Dark

TSM20260821C460
TSM Aug 21 2026 460.00 Call (TSM260821C00460000)
option OPRA

EOD

Jul 30, 2026

3.32+167.742%(+2.08)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.9400	4.0000	1.9400	3.3200	+167.742%	208	4,568	0.000%
2026-07-29	2.3300	2.3600	1.2400	1.2400	-57.823%	260	4,586	+167.742%
2026-07-28	2.0300	2.9700	1.9100	2.9400	-22.632%	284	4,643	+12.925%
2026-07-27	5.1500	5.1500	2.7000	3.8000	-26.923%	385	4,749	-12.632%
2026-07-24	8.5000	8.5000	4.5800	5.2000	-38.462%	442	4,731	-36.154%
2026-07-23	9.5500	9.9000	8.1200	8.4500	-22.548%	223	4,655	-60.710%
2026-07-22	9.4500	11.4500	9.4500	10.9100	-10.206%	295	4,725	-69.569%
2026-07-21	10.0000	12.5000	8.5400	12.1500	+73.571%	589	4,573	-72.675%
2026-07-20	8.1500	8.5000	6.3000	7.0000	+3.858%	162	4,297	-52.571%
2026-07-17	5.4000	7.3200	5.1000	6.7400	-27.527%	683	4,224	-50.742%
2026-07-16	10.5000	10.5800	7.5000	9.3000	-28.845%	292	4,104	-64.301%
2026-07-15	16.2500	16.2500	10.0500	13.0700	-8.601%	439	3,949	-74.598%
2026-07-14	16.7000	16.7000	13.9000	14.3000	-10.345%	272	4,093	-76.783%
2026-07-13	19.7000	20.5500	15.1500	15.9500	-24.048%	343	4,127	-79.185%
2026-07-10	23.6000	23.6500	19.5000	21.0000	-10.103%	216	4,120	-84.190%
2026-07-09	27.6000	27.6000	23.3000	23.3600	-1.226%	346	4,078	-85.788%
2026-07-08	22.5300	25.0000	22.0000	23.6500	+10.000%	275	4,006	-85.962%
2026-07-07	25.3200	25.9500	21.1000	21.5000	-35.241%	706	3,750	-84.558%
2026-07-06	32.0000	38.0000	32.0000	33.2000	+32.853%	300	3,223	-90.000%
2026-07-02	31.8600	37.5000	22.9500	24.9900	-15.000%	298	3,081	-86.715%
2026-07-01	38.7000	41.9900	29.4000	29.4000	-39.193%	234	3,081	-88.707%
2026-06-30	37.0000	48.6300	36.0500	48.3500	+38.937%	269	2,956	-93.133%
2026-06-29	25.3000	34.8000	25.1500	34.8000	+46.218%	111	3,096	-90.460%
2026-06-26	20.7000	24.8500	20.0000	23.8000	-6.667%	96	3,082	-86.050%
2026-06-25	33.6100	33.6200	25.5000	25.5000	-13.206%	105	3,065	-86.980%
2026-06-24	26.9300	30.8600	26.9300	29.3800	+0.616%	140	3,004	-88.700%
2026-06-23	29.5200	33.8000	28.4600	29.2000	-32.951%	150	2,941	-88.630%
2026-06-22	47.8600	47.8600	43.5500	43.5500	+1.279%	276	2,873	-92.377%
2026-06-18	32.5500	43.2000	32.5500	43.0000	+54.399%	350	2,922	-92.279%
2026-06-17	28.0700	30.0000	27.4600	27.8500	+12.753%	17	2,922	-88.079%
2026-06-16	28.7000	28.7000	24.7000	24.7000	-19.935%	52	2,922	-86.559%
2026-06-15	28.8700	31.2300	27.2500	30.8500	+30.554%	83	2,894	-89.238%
2026-06-12	23.3000	25.3500	23.1500	23.6300	-1.950%	50	2,894	-85.950%
2026-06-11	21.9000	24.4500	19.7000	24.1000	+23.400%	262	2,894	-86.224%
2026-06-10	24.6500	25.7500	19.5300	19.5300	-24.449%	101	2,768	-83.001%
2026-06-09	31.0000	31.0000	19.1000	25.8500	-6.341%	247	2,755	-87.157%
2026-06-08	25.7900	30.1000	25.7900	27.6000	+21.159%	69	2,632	-87.971%
2026-06-05	27.2200	28.2500	22.4000	22.7800	-37.589%	2,192	2,655	-85.426%
2026-06-04	29.0000	36.6600	29.0000	36.5000	+6.507%	256	606	-90.904%
2026-06-03	39.4700	39.4700	32.5800	34.2700	-8.491%	388	607	-90.312%
2026-06-02	37.0000	39.5500	35.6000	37.4500	+11.458%	70	658	-91.135%
2026-06-01	29.9500	38.5400	29.1000	33.6000	+42.373%	342	666	-90.119%
2026-05-29	27.3000	27.7500	23.6000	23.6000	-8.775%	128	563	-85.932%
2026-05-28	24.3500	27.5600	24.3500	25.8700	-1.448%	65	492	-87.167%
2026-05-27	26.6200	27.5000	24.0000	26.2500	+20.968%	340	464	-87.352%
2026-05-26	19.5800	21.8000	19.2500	21.7000	+18.256%	49	342	-84.700%
2026-05-22	18.9500	19.0000	18.3500	18.3500	-6.138%	25	340	-81.907%
2026-05-21	20.5900	20.5900	18.1500	19.5500	+5.391%	35	338	-83.018%
2026-05-20	17.0100	18.5500	17.0000	18.5500	+14.154%	9	338	-82.102%
2026-05-19	14.7500	17.2000	14.7500	16.2500	-1.515%	35	339	-79.569%
2026-05-18	17.7500	18.8600	16.5000	16.5000	-20.787%	20	339	-79.879%
2026-05-15	20.5000	22.4500	20.3300	20.8300	-23.839%	22	339	-84.061%
2026-05-14	21.4500	28.6800	21.2000	27.3500	+35.396%	147	327	-87.861%
2026-05-13	16.0000	20.2000	16.0000	20.2000	+21.834%	17	337	-83.564%
2026-05-12	15.0800	16.6200	14.0100	16.5800	-21.235%	21	337	-79.976%
2026-05-11	19.9500	21.1800	19.8500	21.0500	+5.408%	7	337	-84.228%
2026-05-08	23.1000	24.2700	19.9700	19.9700	-16.268%	21	324	-83.375%
2026-05-07	26.7500	26.7500	23.7500	23.8500	-11.699%	31	312	-86.080%
2026-05-06	24.2000	27.0100	23.4400	27.0100	+47.676%	168	316	-87.708%
2026-05-05	18.8500	18.8800	18.2600	18.2900	-8.183%	47	272	-81.848%
2026-05-04	19.0200	19.9200	19.0200	19.9200	+1.117%	3	261	-83.333%
2026-05-01	19.3500	20.2300	19.3500	19.7000	+3.958%	4	260	-83.147%
2026-04-30	16.9600	18.9500	16.9600	18.9500	-3.562%	4	260	-82.480%
2026-04-29	19.4500	19.6500	19.3800	19.6500	+6.793%	12	260	-83.104%
2026-04-28	18.4000	18.4000	18.4000	18.4000	-25.020%	1	251	-81.957%
2026-04-27	27.8200	27.8200	24.5400	24.5400	-4.365%	8	252	-86.471%
2026-04-24	22.6200	26.9000	21.9500	25.6600	+65.548%	55	248	-87.062%
2026-04-23	17.2500	17.2500	15.0000	15.5000	-11.327%	19	249	-78.581%
2026-04-22	15.3500	17.5000	15.3500	17.4800	+45.667%	7	241	-81.007%
2026-04-17	11.7000	12.0000	11.6500	12.0000	+11.421%	37	237	-72.333%
2026-04-16	11.0500	11.0500	10.7400	10.7700	-29.377%	21	227	-69.174%
2026-04-15	14.7500	15.2500	14.7500	15.2500	-6.614%	11	212	-78.230%
2026-04-14	14.8500	16.3300	14.8500	16.3300	+18.248%	11	222	-79.669%
2026-04-13	13.2000	13.8100	13.2000	13.8100	-3.427%	8	209	-75.959%
2026-04-10	15.3000	15.3000	14.1000	14.3000	+26.549%	34	209	-76.783%
2026-04-09	11.4900	11.5500	11.2500	11.3000	-0.877%	22	209	-70.619%
2026-04-08	11.9500	12.0500	11.4000	11.4000	+46.154%	103	210	-70.877%
2026-04-07	7.7500	7.8000	7.7500	7.8000	-12.360%	22	179	-57.436%
2026-04-01	9.2000	9.4500	8.9000	8.9000	+33.835%	8	180	-62.697%
2026-03-31	6.7000	6.7000	6.6500	6.6500	+33.000%	2	184	-50.075%
2026-03-30	6.0000	6.0000	5.0000	5.0000	-16.667%	3	184	-33.600%
2026-03-26	7.3000	7.3000	6.0000	6.0000	-26.017%	12	184	-44.667%
2026-03-24	8.3500	8.3500	7.7500	8.1100	+9.005%	6	180	-59.063%
2026-03-23	7.5800	7.5800	7.1500	7.4400	+15.349%	13	184	-55.376%
2026-03-20	6.4400	6.4500	6.4400	6.4500	-7.857%	6	180	-48.527%
2026-03-19	6.7500	7.0000	6.7500	7.0000	-17.160%	2	179	-52.571%
2026-03-17	8.3000	8.4500	8.3000	8.4500	-0.705%	70	177	-60.710%
2026-03-16	8.5300	8.5400	8.5000	8.5100	-10.890%	63	196	-60.987%
2026-03-13	9.4000	9.5500	9.4000	9.5500	+2.139%	10	259	-65.236%
2026-03-12	9.9000	9.9000	9.3000	9.3500	-25.200%	8	264	-64.492%
2026-03-11	12.6000	12.8500	12.5000	12.5000	+19.048%	44	264	-73.440%
2026-03-09	11.5500	11.5500	10.5000	10.5000	-30.921%	6	259	-68.381%
2026-03-04	15.2500	15.4000	15.1600	15.2000	+2.772%	303	255	-78.158%
2026-03-03	14.4000	15.0000	14.4000	14.7900	-27.143%	79	103	-77.552%
2026-03-02	20.2500	20.3000	20.2500	20.3000	-7.727%	2	58	-83.645%
2026-02-27	21.3200	22.0000	21.3200	22.0000	-1.566%	10	57	-84.909%
2026-02-26	22.5500	22.5500	21.9000	22.3500	-21.414%	12	51	-85.145%
2026-02-25	28.6000	28.6000	28.3000	28.4400	-1.592%	6	38	-88.326%
2026-02-24	24.2500	28.9000	24.2500	28.9000	+35.047%	7	38	-88.512%
2026-02-23	21.3600	21.4000	21.3600	21.4000	+3.382%	2	33	-84.486%
2026-02-18	20.6500	20.7000	20.6500	20.7000	+10.106%	3	33	-83.961%
2026-02-17	18.8000	18.8000	18.8000	18.8000	-8.959%	1	32	-82.340%
2026-02-13	20.6000	20.6500	20.6000	20.6500	-7.689%	2	30	-83.923%
2026-02-11	19.7500	22.3700	19.7500	22.3700	+39.203%	3	30	-85.159%
2026-02-10	16.0000	16.0700	16.0000	16.0700	+73.542%	3	28	-79.340%
2026-02-05	9.2600	9.2600	9.2600	9.2600	-1.174%	1	27	-64.147%
2026-02-02	9.4000	9.4000	9.3700	9.3700	+1.848%	2	26	-64.568%
2026-01-30	10.0000	10.0000	9.2000	9.2000	-18.943%	4	25	-63.913%
2026-01-28	11.3500	11.3500	11.3500	11.3500	+1.339%	1	24	-70.749%
2026-01-27	11.2000	11.2000	11.2000	11.2000	+12.337%	1	24	-70.357%
2026-01-26	10.0200	10.0200	9.9700	9.9700	-3.298%	2	23	-66.700%
2026-01-23	10.3100	10.3100	10.3100	10.3100	+2.079%	1	22	-67.798%
2026-01-21	10.0000	10.1000	10.0000	10.1000	-29.861%	5	22	-67.129%
2026-01-15	12.0000	14.4000	12.0000	14.4000	+41.872%	5	17	-76.944%
2026-01-14	10.8700	11.0600	10.1000	10.1500	+11.538%	4	14	-67.291%
2026-01-09	9.2500	9.2500	9.1000	9.1000	0.000%	13	12	-63.516%