Dark

TSM20260821C480
TSM Aug 21 2026 480.00 Call (TSM260821C00480000)
option OPRA

EOD

Jul 30, 2026

1.56+136.364%(+0.90)3,722

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7800	2.1300	0.7800	1.5600	+136.364%	3,722	14,227	0.000%
2026-07-29	1.2100	1.2100	0.6600	0.6600	-56.000%	778	15,480	+136.364%
2026-07-28	1.2500	1.5000	0.9400	1.5000	-15.730%	346	16,015	+4.000%
2026-07-27	2.7000	2.7000	1.3500	1.7800	-35.507%	201	16,101	-12.360%
2026-07-24	4.5500	4.5500	2.5000	2.7600	-45.020%	258	16,183	-43.478%
2026-07-23	5.3500	5.8000	4.8000	5.0200	-25.186%	741	16,187	-68.924%
2026-07-22	5.8000	6.7800	5.6500	6.7100	-11.827%	227	16,486	-76.751%
2026-07-21	5.9600	7.7500	5.0500	7.6100	+85.610%	945	16,427	-79.501%
2026-07-20	4.9500	5.2000	3.8000	4.1000	0.000%	276	16,462	-61.951%
2026-07-17	3.5500	4.8000	3.0000	4.1000	-29.915%	315	16,457	-61.951%
2026-07-16	5.9900	6.8300	4.6000	5.8500	-32.759%	1,602	16,497	-73.333%
2026-07-15	9.9500	10.9100	6.7000	8.7000	-8.613%	457	15,852	-82.069%
2026-07-14	12.1100	12.1300	9.3500	9.5200	-11.442%	17,386	15,825	-83.613%
2026-07-13	14.2700	15.7700	10.6000	10.7500	-31.529%	600	19,211	-85.488%
2026-07-10	16.2000	16.9000	14.2000	15.7000	-8.986%	200	19,006	-90.064%
2026-07-09	20.4700	21.2500	16.3500	17.2500	-1.429%	330	18,953	-90.957%
2026-07-08	16.6100	18.7400	15.5000	17.5000	+9.375%	521	18,933	-91.086%
2026-07-07	20.2500	20.2500	15.5500	16.0000	-38.815%	1,111	18,801	-90.250%
2026-07-06	21.9500	29.7000	21.9500	26.1500	+35.915%	174	18,805	-94.034%
2026-07-02	24.8000	29.0000	17.1000	19.2400	-15.055%	257	18,841	-91.892%
2026-07-01	31.8400	32.0500	21.8000	22.6500	-41.092%	204	18,841	-93.113%
2026-06-30	26.3700	38.5800	26.3700	38.4500	+41.256%	322	18,757	-95.943%
2026-06-29	20.0000	27.2200	17.6000	27.2200	+53.180%	193	18,727	-94.269%
2026-06-26	15.8700	18.1900	14.7000	17.7700	-10.025%	65	18,728	-91.221%
2026-06-25	26.1000	26.5600	19.4300	19.7500	-11.594%	174	18,719	-92.101%
2026-06-24	22.5000	23.9900	21.0000	22.3400	-0.268%	146	18,692	-93.017%
2026-06-23	23.5500	26.8000	21.7000	22.4000	-34.176%	228	18,677	-93.036%
2026-06-22	40.7400	40.7400	34.0300	34.0300	-1.562%	304	18,609	-95.416%
2026-06-18	23.1300	35.4600	23.1300	34.5700	+69.046%	436	18,541	-95.487%
2026-06-17	21.0700	23.2400	20.4500	20.4500	+7.293%	55	18,541	-92.372%
2026-06-16	22.9000	22.9000	19.0000	19.0600	-22.299%	297	18,541	-91.815%
2026-06-15	23.5500	25.0000	20.6300	24.5300	+32.237%	108	18,354	-93.640%
2026-06-12	17.6000	19.3500	17.6000	18.5500	+2.486%	28	18,354	-91.590%
2026-06-11	16.4500	18.2000	15.0300	18.1000	+15.507%	88	18,354	-91.381%
2026-06-10	19.3000	20.1500	15.2500	15.6700	-27.184%	19	18,354	-90.045%
2026-06-09	23.9000	23.9000	15.5000	21.5200	+0.420%	814	18,349	-92.751%
2026-06-08	21.5000	24.2000	20.4700	21.4300	+15.215%	122	17,760	-92.720%
2026-06-05	21.8100	22.8500	17.5000	18.6000	-35.840%	18,090	17,790	-91.613%
2026-06-04	25.0400	29.6000	23.0200	28.9900	+7.132%	152	561	-94.619%
2026-06-03	32.3200	32.3200	27.0600	27.0600	-11.626%	80	529	-94.235%
2026-06-02	28.4400	30.7500	28.4400	30.6200	+8.313%	138	533	-94.905%
2026-06-01	22.0000	32.1500	21.9500	28.2700	+54.735%	153	461	-94.482%
2026-05-29	21.7800	21.7800	18.2700	18.2700	-9.465%	74	486	-91.461%
2026-05-28	20.9700	21.7300	20.1800	20.1800	-4.586%	16	475	-92.270%
2026-05-27	21.6500	23.3000	18.7500	21.1500	+33.019%	37	472	-92.624%
2026-05-26	15.8000	16.2300	15.7600	15.9000	+15.636%	108	454	-90.189%
2026-05-22	14.2900	14.2900	13.7500	13.7500	-10.423%	4	439	-88.655%
2026-05-21	13.7200	15.3500	13.7200	15.3500	+9.800%	5	439	-89.837%
2026-05-20	14.0000	14.2500	13.8500	13.9800	+13.474%	9	439	-88.841%
2026-05-19	10.6600	12.7500	10.2100	12.3200	-5.231%	42	441	-87.338%
2026-05-18	12.9800	13.0000	12.9800	13.0000	-23.529%	14	441	-88.000%
2026-05-15	16.7000	17.0000	15.9000	17.0000	-22.727%	40	441	-90.824%
2026-05-14	16.5500	22.0000	16.4900	22.0000	+46.471%	71	387	-92.909%
2026-05-13	13.0200	15.0200	12.4000	15.0200	+14.221%	72	368	-89.614%
2026-05-12	13.7800	14.5000	10.9000	13.1500	-19.325%	53	368	-88.137%
2026-05-11	14.9000	16.3000	14.9000	16.3000	-6.052%	34	368	-90.429%
2026-05-08	18.0000	20.1000	15.9600	17.3500	-3.878%	13	416	-91.009%
2026-05-07	20.0000	20.0000	18.0500	18.0500	-15.851%	12	420	-91.357%
2026-05-06	17.0600	21.5500	17.0600	21.4500	+58.654%	124	427	-92.727%
2026-05-05	15.7500	15.7500	13.5200	13.5200	-22.030%	76	382	-88.462%
2026-05-04	17.3400	17.3400	17.3400	17.3400	+13.705%	50	369	-91.003%
2026-05-01	16.4700	16.4700	15.2500	15.2500	+5.683%	45	280	-89.770%
2026-04-30	13.0000	14.4300	13.0000	14.4300	-8.381%	144	280	-89.189%
2026-04-29	15.3000	15.7500	15.3000	15.7500	+2.339%	2	263	-90.095%
2026-04-28	15.2200	15.4500	14.2200	15.3900	-23.242%	10	263	-89.864%
2026-04-27	23.0200	23.0200	19.7300	20.0500	-4.342%	35	256	-92.219%
2026-04-24	17.7700	21.5800	17.5500	20.9600	+82.261%	31	244	-92.557%
2026-04-22	9.5400	11.5000	9.3300	11.5000	+28.492%	15	218	-86.435%
2026-04-21	8.9500	8.9500	8.9500	8.9500	+5.792%	2	205	-82.570%
2026-04-20	8.7500	8.7900	8.4600	8.4600	-3.314%	11	205	-81.560%
2026-04-17	8.5500	8.7500	8.5500	8.7500	+7.230%	2	195	-82.171%
2026-04-16	8.4500	8.4500	8.1600	8.1600	-25.818%	8	195	-80.882%
2026-04-15	11.4000	11.4800	10.7600	11.0000	-10.931%	23	192	-85.818%
2026-04-14	12.3000	12.3500	12.3000	12.3500	+22.277%	20	176	-87.368%
2026-04-13	10.5000	10.5000	10.1000	10.1000	+16.763%	21	166	-84.554%
2026-04-09	8.6000	8.6500	8.5500	8.6500	-3.889%	3	166	-81.965%
2026-04-08	8.8000	9.1000	8.6500	9.0000	+49.502%	125	169	-82.667%
2026-04-07	6.0200	6.0200	6.0200	6.0200	+8.273%	6	190	-74.086%
2026-04-02	5.0500	5.5600	5.0500	5.5600	-21.135%	106	145	-71.942%
2026-04-01	6.9500	7.0600	6.9500	7.0500	+66.274%	34	145	-77.872%
2026-03-27	4.7700	4.7700	4.2400	4.2400	-22.202%	3	115	-63.208%
2026-03-26	5.2000	5.4500	5.2000	5.4500	-19.853%	6	117	-71.376%
2026-03-25	6.6500	6.8000	6.6500	6.8000	+11.475%	11	117	-77.059%
2026-03-24	6.1000	6.1000	6.1000	6.1000	+10.507%	1	122	-74.426%
2026-03-23	5.5200	5.5200	5.5200	5.5200	+1.284%	1	122	-71.739%
2026-03-20	5.4500	5.4500	5.4500	5.4500	+6.654%	1	121	-71.376%
2026-03-19	5.1100	5.1100	5.1100	5.1100	-23.158%	1	120	-69.472%
2026-03-16	6.5900	6.6500	6.5900	6.6500	-30.729%	33	119	-76.541%
2026-03-11	9.5500	9.6000	9.5500	9.6000	+8.352%	21	111	-83.750%
2026-03-10	8.8800	8.8800	8.8600	8.8600	+4.852%	2	110	-82.393%
2026-03-09	8.4500	8.4500	8.4500	8.4500	-10.106%	1	109	-81.538%
2026-03-06	10.1500	10.1500	9.3500	9.4000	-21.339%	5	110	-83.404%
2026-03-04	12.1500	12.1500	11.9500	11.9500	+1.271%	4	108	-86.946%
2026-03-03	11.6000	12.2500	11.6000	11.8000	-28.049%	4	108	-86.780%
2026-03-02	16.4000	16.4000	16.4000	16.4000	-7.865%	2	106	-90.488%
2026-02-27	17.7500	18.1500	17.6000	17.8000	-6.316%	21	106	-91.236%
2026-02-26	20.2500	20.2500	18.1500	19.0000	-21.162%	4	99	-91.789%
2026-02-25	23.5600	24.1000	23.5600	24.1000	+6.590%	3	96	-93.527%
2026-02-24	21.4000	23.1000	21.3500	22.6100	+30.392%	8	96	-93.100%
2026-02-23	17.5000	17.5000	17.3400	17.3400	+19.586%	6	93	-91.003%
2026-02-19	14.4000	14.5000	14.4000	14.5000	-2.027%	3	90	-89.241%
2026-02-18	15.6500	15.8000	14.8000	14.8000	-5.431%	8	88	-89.459%
2026-02-17	15.3000	15.7000	15.3000	15.6500	-8.746%	3	85	-90.032%
2026-02-12	19.0500	19.0500	17.1500	17.1500	-9.737%	2	84	-90.904%
2026-02-11	17.8000	19.0000	17.8000	19.0000	+40.015%	6	85	-91.789%
2026-02-10	12.8000	13.6000	12.8000	13.5700	+54.380%	39	86	-88.504%
2026-02-04	8.5600	8.7900	8.5400	8.7900	+1.618%	22	67	-82.253%
2026-01-29	8.6500	8.6500	8.6500	8.6500	-5.773%	2	47	-81.965%
2026-01-28	9.1800	9.1800	9.1800	9.1800	+8.255%	5	47	-83.007%
2026-01-23	8.4800	8.4800	8.4800	8.4800	+2.788%	1	47	-81.604%
2026-01-22	8.2500	8.2500	8.2500	8.2500	-1.551%	2	47	-81.091%
2026-01-21	8.4500	8.4500	8.3800	8.3800	+3.457%	3	47	-81.384%
2026-01-20	8.1000	8.1000	8.1000	8.1000	-32.500%	5	44	-80.741%
2026-01-15	9.9000	12.0000	9.9000	12.0000	+53.846%	5	39	-87.000%
2026-01-12	7.8000	7.8000	7.8000	7.8000	+7.586%	25	34	-80.000%
2026-01-09	7.4500	7.4500	7.2500	7.2500	-9.034%	37	35	-78.483%
2026-01-07	7.9700	7.9700	7.9700	7.9700	-11.444%	1	3	-80.427%
2026-01-06	9.0000	9.0000	9.0000	9.0000	0.000%	2	2	-82.667%