Dark

TSM20260821C470
TSM Aug 21 2026 470.00 Call (TSM260821C00470000)
option OPRA

EOD

Jul 30, 2026

2.15+121.649%(+1.18)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2500	2.7200	1.2500	2.1500	+121.649%	225	2,611	0.000%
2026-07-29	1.6800	1.6800	0.9300	0.9700	-52.217%	53	2,586	+121.649%
2026-07-28	1.5000	2.1000	1.4100	2.0300	-20.392%	535	2,588	+5.911%
2026-07-27	3.5200	3.7200	1.8800	2.5500	-29.752%	668	2,476	-15.686%
2026-07-24	5.3000	5.5700	3.5000	3.6300	-43.721%	339	2,522	-40.771%
2026-07-23	7.2000	7.4300	6.3000	6.4500	-26.117%	171	2,373	-66.667%
2026-07-22	7.4200	8.8200	6.9500	8.7300	-10.918%	199	2,253	-75.372%
2026-07-21	7.0000	9.9000	6.7000	9.8000	+85.606%	197	2,264	-78.061%
2026-07-20	6.6500	6.7000	4.8700	5.2800	-2.222%	526	2,199	-59.280%
2026-07-17	4.5500	5.7200	4.0800	5.4000	-24.791%	294	1,945	-60.185%
2026-07-16	8.0000	8.5700	6.0000	7.1800	-36.064%	185	1,876	-70.056%
2026-07-15	13.0000	13.0000	8.3000	11.2300	-4.831%	714	1,823	-80.855%
2026-07-14	14.2100	14.2100	11.5000	11.8000	-7.451%	338	1,575	-81.780%
2026-07-13	15.3100	18.0000	12.7500	12.7500	-33.001%	287	1,389	-83.137%
2026-07-10	17.9700	20.0000	17.0000	19.0300	-4.850%	33	1,377	-88.702%
2026-07-09	24.3000	24.3000	19.9500	20.0000	-2.439%	213	1,371	-89.250%
2026-07-08	20.7200	21.0500	18.2000	20.5000	+11.111%	21	1,312	-89.512%
2026-07-07	21.6000	21.6000	17.8900	18.4500	-38.397%	132	1,310	-88.347%
2026-07-06	27.4700	32.8300	27.4700	29.9500	+35.520%	125	1,310	-92.821%
2026-07-02	27.0000	33.0500	19.7500	22.1000	-18.148%	136	1,297	-90.271%
2026-07-01	33.0000	35.0000	26.0000	27.0000	-37.644%	91	1,297	-92.037%
2026-06-30	29.4000	43.3000	29.4000	43.3000	+41.503%	219	1,271	-95.035%
2026-06-29	23.0500	30.6000	22.1600	30.6000	+45.784%	165	1,204	-92.974%
2026-06-26	18.2500	21.6000	17.0500	20.9900	-8.461%	36	1,186	-89.757%
2026-06-25	27.6000	27.6500	22.9300	22.9300	-6.789%	65	1,167	-90.624%
2026-06-24	23.7600	26.7000	23.3600	24.6000	-4.280%	97	1,148	-91.260%
2026-06-23	27.5700	31.1000	25.0000	25.7000	-34.271%	267	1,141	-91.634%
2026-06-22	43.8500	44.0000	39.1000	39.1000	+1.086%	167	1,059	-94.501%
2026-06-18	29.5800	39.7800	29.3000	38.6800	+48.029%	166	1,029	-94.442%
2026-06-17	24.8000	27.4000	24.8000	26.1300	+15.110%	5	1,029	-91.772%
2026-06-16	26.0000	26.0000	22.7000	22.7000	-16.697%	17	1,029	-90.529%
2026-06-15	25.1000	28.0400	24.0000	27.2500	+26.450%	48	1,036	-92.110%
2026-06-12	20.2700	21.5500	20.2700	21.5500	+19.391%	2	1,036	-90.023%
2026-06-11	17.8500	21.7000	17.8500	18.0500	0.000%	28	1,036	-88.089%
2026-06-10	21.5400	22.1800	18.0500	18.0500	-23.420%	33	1,033	-88.089%
2026-06-09	26.3700	26.3700	17.4400	23.5700	-4.575%	135	1,042	-90.878%
2026-06-08	23.5000	26.9000	23.5000	24.7000	+14.884%	228	1,092	-91.296%
2026-06-05	25.0000	25.0000	20.0000	21.5000	-32.665%	576	1,138	-90.000%
2026-06-04	27.6700	33.0000	26.1600	31.9300	+3.973%	437	817	-93.267%
2026-06-03	35.5500	35.5500	29.6300	30.7100	-10.126%	50	614	-92.999%
2026-06-02	31.5000	34.6000	31.5000	34.1700	+11.667%	157	597	-93.708%
2026-06-01	25.8800	35.8400	25.7700	30.6000	+42.524%	226	524	-92.974%
2026-05-29	24.8000	24.8000	20.6800	21.4700	-6.652%	9	512	-89.986%
2026-05-28	21.9500	24.4900	21.8100	23.0000	-2.128%	47	514	-90.652%
2026-05-27	21.9500	25.5000	20.9000	23.5000	+27.027%	42	512	-90.851%
2026-05-26	18.7200	18.7500	17.9000	18.5000	+19.355%	9	518	-88.378%
2026-05-22	16.3900	16.3900	15.5000	15.5000	-4.203%	94	513	-86.129%
2026-05-21	17.0000	17.0000	16.1800	16.1800	+1.378%	2	477	-86.712%
2026-05-20	14.9100	15.9600	14.9000	15.9600	+15.820%	12	477	-86.529%
2026-05-19	12.3500	14.6500	12.0500	13.7800	-6.576%	52	475	-84.398%
2026-05-18	17.6000	17.6000	14.4600	14.7500	-22.572%	11	475	-85.424%
2026-05-15	18.2800	19.2000	17.9700	19.0500	-22.086%	316	475	-88.714%
2026-05-14	18.8500	25.4000	18.8000	24.4500	+53.774%	433	545	-91.207%
2026-05-13	14.3300	15.9000	14.3300	15.9000	+10.035%	44	272	-86.478%
2026-05-12	16.3200	16.3200	12.7700	14.4500	-18.820%	72	272	-85.121%
2026-05-11	18.3500	18.3500	17.8000	17.8000	-10.327%	10	272	-87.921%
2026-05-08	21.0000	21.0000	18.3200	19.8500	-7.674%	28	285	-89.169%
2026-05-07	20.2500	21.5000	20.1600	21.5000	-8.394%	4	262	-90.000%
2026-05-06	21.3000	23.4700	21.2500	23.4700	+55.947%	85	264	-90.839%
2026-05-05	16.0500	16.0800	15.0500	15.0500	-18.649%	27	221	-85.714%
2026-05-01	18.5000	18.5000	18.5000	18.5000	+11.111%	1	233	-88.378%
2026-04-30	16.6500	16.6500	16.6500	16.6500	-1.770%	6	233	-87.087%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-3.529%	2	239	-87.316%
2026-04-28	18.3700	18.3700	17.4200	17.5700	-20.209%	3	241	-87.763%
2026-04-27	23.0300	23.3700	21.8900	22.0200	-6.298%	17	242	-90.236%
2026-04-24	20.6000	23.5000	19.1800	23.5000	+57.086%	10	228	-90.851%
2026-04-23	14.9000	15.0500	14.9000	14.9600	-4.103%	55	229	-85.628%
2026-04-22	12.8500	15.6000	12.8500	15.6000	+66.845%	16	241	-86.218%
2026-04-21	9.3500	9.3500	9.3500	9.3500	-6.030%	1	249	-77.005%
2026-04-17	11.0000	11.0000	9.9500	9.9500	+4.847%	23	249	-78.392%
2026-04-16	9.6500	9.6500	9.4500	9.4900	-24.802%	18	237	-77.345%
2026-04-15	12.6200	12.6200	12.6200	12.6200	-12.056%	1	230	-82.964%
2026-04-14	13.2500	14.3500	13.0500	14.3500	+36.407%	13	229	-85.017%
2026-04-09	9.8000	10.5200	9.7500	10.5200	+5.729%	21	231	-79.563%
2026-04-08	10.5500	10.5500	9.9500	9.9500	+47.407%	4	227	-78.392%
2026-04-07	6.7500	6.7500	6.7500	6.7500	+4.489%	1	227	-68.148%
2026-04-02	6.4600	6.4600	6.4600	6.4600	-16.104%	15	212	-66.718%
2026-04-01	7.9500	8.3500	7.7000	7.7000	+55.556%	67	212	-72.078%
2026-03-31	4.9500	4.9500	4.9500	4.9500	-7.993%	1	194	-56.566%
2026-03-30	5.3800	5.3800	5.3800	5.3800	-2.536%	45	193	-60.037%
2026-03-27	5.5200	5.5200	5.5200	5.5200	-6.441%	5	193	-61.051%
2026-03-26	5.9000	5.9000	5.9000	5.9000	-19.178%	5	188	-63.559%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+0.137%	2	183	-70.548%
2026-03-24	7.1000	7.2900	7.0000	7.2900	+18.537%	18	181	-70.508%
2026-03-23	6.3000	6.3000	6.1500	6.1500	+9.821%	2	184	-65.041%
2026-03-20	6.1500	6.1500	5.6000	5.6000	-19.771%	8	184	-61.607%
2026-03-18	7.3600	7.3600	6.9800	6.9800	-2.378%	65	181	-69.198%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-6.536%	2	134	-69.930%
2026-03-16	7.6500	7.6500	7.6500	7.6500	-30.264%	8	134	-71.895%
2026-03-11	10.9900	11.1700	10.8500	10.9700	+9.263%	41	126	-80.401%
2026-03-10	9.9200	10.4500	9.9200	10.0400	+9.727%	4	113	-78.586%
2026-03-09	9.5000	9.5000	9.1500	9.1500	-17.568%	4	113	-76.503%
2026-03-06	11.1000	11.1000	11.1000	11.1000	-13.953%	1	111	-80.631%
2026-03-05	13.0000	13.0000	12.9000	12.9000	-4.586%	2	110	-83.333%
2026-03-04	13.6500	13.6500	13.3500	13.5200	+1.273%	9	110	-84.098%
2026-03-03	13.3500	13.3500	13.3500	13.3500	-26.243%	2	111	-83.895%
2026-03-02	18.1500	18.1500	18.1000	18.1000	-10.174%	3	109	-88.122%
2026-02-27	19.5000	20.2500	19.5000	20.1500	-1.467%	16	108	-89.330%
2026-02-26	20.6500	20.6500	20.4500	20.4500	-22.538%	3	99	-89.487%
2026-02-25	25.8500	26.4000	25.8500	26.4000	+4.142%	28	83	-91.856%
2026-02-24	24.8900	25.6000	24.6500	25.3500	+32.100%	27	83	-91.519%
2026-02-23	19.0400	19.1900	19.0400	19.1900	+21.073%	4	61	-88.796%
2026-02-19	15.8500	15.8500	15.8500	15.8500	-9.635%	1	63	-86.435%
2026-02-18	17.5400	17.5400	17.5400	17.5400	+1.387%	1	63	-87.742%
2026-02-17	17.0000	17.3500	17.0000	17.3000	-7.930%	11	63	-87.572%
2026-02-12	18.7900	18.7900	18.7900	18.7900	-8.742%	1	57	-88.558%
2026-02-11	19.5000	20.5900	19.5000	20.5900	+68.770%	3	57	-89.558%
2026-02-09	12.2000	12.2000	12.2000	12.2000	+42.191%	1	56	-82.377%
2026-02-05	8.5800	8.5800	8.5800	8.5800	-17.895%	1	55	-74.942%
2026-01-28	9.9500	10.4500	9.9500	10.4500	+16.111%	2	54	-79.426%
2026-01-26	9.0800	9.0800	9.0000	9.0000	-3.743%	2	53	-76.111%
2026-01-21	9.3500	9.3500	9.3500	9.3500	-24.839%	20	52	-77.005%
2026-01-15	12.4400	12.4400	12.4400	12.4400	+49.880%	10	32	-82.717%
2026-01-09	8.3000	8.3000	8.3000	8.3000	0.000%	22	22	-74.096%