Dark

TSM20260821C490
TSM Aug 21 2026 490.00 Call (TSM260821C00490000)
option OPRA

EOD

Jul 30, 2026

1.07+122.917%(+0.59)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7200	1.3500	0.7200	1.0700	+122.917%	277	3,902	0.000%
2026-07-29	0.8800	0.9000	0.4500	0.4800	-57.143%	82	3,684	+122.917%
2026-07-28	0.8500	1.1200	0.7000	1.1200	-15.152%	441	3,693	-4.464%
2026-07-27	2.0800	2.2600	0.9400	1.3200	-30.159%	465	3,770	-18.939%
2026-07-24	2.7100	2.7800	1.7100	1.8900	-49.734%	63	3,849	-43.386%
2026-07-23	4.2500	4.3200	3.6000	3.7600	-26.275%	30	3,857	-71.543%
2026-07-22	4.4500	5.6000	4.2500	5.1000	-13.413%	114	3,863	-79.020%
2026-07-21	4.9500	6.0000	3.9000	5.8900	+88.782%	193	3,838	-81.834%
2026-07-20	3.9000	3.9000	2.8400	3.1200	-10.857%	115	3,825	-65.705%
2026-07-17	3.2000	3.5000	2.5600	3.5000	-14.005%	188	3,817	-69.429%
2026-07-16	5.2000	5.5000	3.7500	4.0700	-39.704%	1,086	3,829	-73.710%
2026-07-15	7.7000	7.8500	5.4500	6.7500	-13.350%	242	3,780	-84.148%
2026-07-14	9.2000	9.7000	7.6000	7.7900	-11.377%	193	3,760	-86.264%
2026-07-13	12.0000	12.5000	8.7900	8.7900	-33.910%	77	3,732	-87.827%
2026-07-10	12.5200	13.9500	12.3000	13.3000	-9.215%	65	3,696	-91.955%
2026-07-09	17.9000	17.9000	14.6500	14.6500	-2.658%	97	3,696	-92.696%
2026-07-08	14.2400	16.2000	13.5200	15.0500	+11.979%	1,092	3,679	-92.890%
2026-07-07	16.4000	16.4000	13.0000	13.4400	-40.000%	64	2,675	-92.039%
2026-07-06	19.9500	25.1200	19.9500	22.4000	+39.477%	134	2,664	-95.223%
2026-07-02	21.0000	24.7700	14.7500	16.0600	-17.852%	182	2,653	-93.337%
2026-07-01	28.0300	28.0300	19.5000	19.5500	-40.559%	109	2,653	-94.527%
2026-06-30	27.5600	33.0400	27.5600	32.8900	+43.000%	104	2,601	-96.747%
2026-06-29	19.2000	23.3900	19.1000	23.0000	+56.997%	44	2,582	-95.348%
2026-06-26	14.0000	15.2800	12.4700	14.6500	-15.220%	32	2,577	-92.696%
2026-06-25	22.0000	22.0000	17.2800	17.2800	-10.928%	168	2,569	-93.808%
2026-06-24	20.5000	20.8800	18.3000	19.4000	+1.094%	28	2,495	-94.485%
2026-06-23	20.6000	23.8000	19.1900	19.1900	-38.612%	65	2,469	-94.424%
2026-06-22	34.0600	34.0600	31.0400	31.2600	-0.825%	35	2,431	-96.577%
2026-06-18	22.5000	31.5200	22.2000	31.5200	+68.017%	82	2,434	-96.605%
2026-06-17	19.0500	19.7000	18.7600	18.7600	+10.353%	6	2,434	-94.296%
2026-06-16	17.0900	17.9000	16.6400	17.0000	-21.040%	43	2,434	-93.706%
2026-06-15	19.3000	21.5300	19.2000	21.5300	+51.620%	73	2,429	-95.030%
2026-06-11	15.0000	15.0000	14.2000	14.2000	+2.824%	40	2,429	-92.465%
2026-06-10	17.4400	17.4400	13.8100	13.8100	-23.278%	48	2,431	-92.252%
2026-06-09	20.1500	20.7500	16.2500	18.0000	-8.907%	134	2,424	-94.056%
2026-06-08	18.9500	20.8400	18.9500	19.7600	+27.484%	55	2,331	-94.585%
2026-06-05	20.6000	20.6000	15.5000	15.5000	-41.221%	241	2,328	-93.097%
2026-06-04	20.8500	26.3700	20.5000	26.3700	+7.195%	114	2,179	-95.942%
2026-06-03	26.5000	27.0000	23.9000	24.6000	-10.837%	31	2,087	-95.650%
2026-06-02	24.0000	28.0000	24.0000	27.5900	+14.244%	192	2,068	-96.122%
2026-06-01	20.7500	28.4500	20.3200	24.1500	+46.186%	315	1,943	-95.569%
2026-05-29	19.0000	19.0000	15.9300	16.5200	-9.031%	775	1,700	-93.523%
2026-05-28	16.8000	19.0000	15.8500	18.1600	-3.147%	1,085	1,210	-94.108%
2026-05-27	17.5000	18.7500	16.8500	18.7500	+31.211%	115	411	-94.293%
2026-05-26	12.5500	14.3400	12.5500	14.2900	+20.084%	90	299	-92.512%
2026-05-22	13.1500	13.1500	11.9000	11.9000	-2.459%	6	263	-91.008%
2026-05-21	13.1000	13.7500	11.9000	12.2000	-2.008%	42	264	-91.230%
2026-05-20	12.5500	12.5500	12.4500	12.4500	+12.670%	11	264	-91.406%
2026-05-19	9.9500	11.0500	9.1000	11.0500	+2.886%	26	258	-90.317%
2026-05-18	11.6000	11.6000	10.7400	10.7400	-27.186%	16	258	-90.037%
2026-05-15	14.4800	14.9000	13.8000	14.7500	-23.969%	15	258	-92.746%
2026-05-14	14.5500	20.3500	14.5000	19.4000	+48.092%	91	240	-94.485%
2026-05-13	11.8000	13.5700	11.8000	13.1000	+22.430%	34	249	-91.832%
2026-05-12	12.0500	12.4700	9.8500	10.7000	-25.384%	45	249	-90.000%
2026-05-11	13.9200	14.3400	13.4200	14.3400	-6.213%	16	249	-92.538%
2026-05-08	16.1000	16.1000	13.4000	15.2900	-6.483%	36	257	-93.002%
2026-05-07	18.6500	18.6500	16.3200	16.3500	-13.584%	41	260	-93.456%
2026-05-06	16.8500	18.9200	16.8100	18.9200	+50.517%	22	301	-94.345%
2026-05-05	12.0000	12.5700	12.0000	12.5700	-5.489%	11	292	-91.488%
2026-04-30	12.5000	13.3000	12.5000	13.3000	-3.763%	38	282	-91.955%
2026-04-29	13.4500	13.8200	13.4500	13.8200	+1.468%	25	274	-92.258%
2026-04-28	13.2500	13.6200	13.2500	13.6200	-24.959%	2	284	-92.144%
2026-04-27	18.5800	18.5800	18.1500	18.1500	-0.874%	2	283	-94.105%
2026-04-24	15.6200	18.3100	15.2000	18.3100	+58.117%	70	282	-94.156%
2026-04-23	11.5500	11.5800	11.5000	11.5800	+28.667%	80	281	-90.760%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+24.654%	2	201	-88.111%
2026-04-21	7.7300	7.7300	7.2200	7.2200	-4.244%	6	198	-85.180%
2026-04-17	7.5400	7.5400	7.5400	7.5400	+4.288%	1	198	-85.809%
2026-04-16	8.0400	8.0500	7.2300	7.2300	-28.416%	5	198	-85.201%
2026-04-15	10.4300	10.4300	10.1000	10.1000	+1.202%	21	196	-89.406%
2026-04-14	9.4500	10.3000	9.4500	9.9800	+4.942%	46	204	-89.279%
2026-04-10	9.8000	9.8000	9.5100	9.5100	+21.611%	7	201	-88.749%
2026-04-08	7.7900	7.8500	7.5500	7.8200	+61.237%	78	201	-86.317%
2026-04-06	4.8500	4.8500	4.8500	4.8500	+4.978%	72	245	-77.938%
2026-04-02	4.3500	4.6500	4.3500	4.6200	+15.500%	47	172	-76.840%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+6.952%	1	172	-73.250%
2026-03-27	4.2000	4.2000	3.7400	3.7400	-20.085%	3	172	-71.390%
2026-03-26	4.6800	4.6800	4.6800	4.6800	-21.079%	4	174	-77.137%
2026-03-13	6.3100	6.3100	5.9300	5.9300	-30.399%	13	174	-81.956%
2026-03-11	8.6500	8.6500	8.5200	8.5200	+5.839%	3	166	-87.441%
2026-03-10	8.0500	8.0500	8.0500	8.0500	+13.380%	1	166	-86.708%
2026-03-09	7.3500	7.3500	7.1000	7.1000	-14.970%	2	166	-84.930%
2026-03-06	8.8300	8.8300	8.3500	8.3500	-7.222%	27	167	-87.186%
2026-03-05	10.5000	10.5500	9.0000	9.0000	-14.692%	8	141	-88.111%
2026-03-04	10.5500	10.5500	10.5500	10.5500	-2.675%	1	144	-89.858%
2026-03-03	10.8400	10.8400	10.8400	10.8400	-21.449%	1	144	-90.129%
2026-03-02	14.7500	14.7500	13.8000	13.8000	-15.077%	4	145	-92.246%
2026-02-27	16.3000	16.3000	16.2500	16.2500	-1.813%	5	143	-93.415%
2026-02-26	16.7500	16.7500	16.5200	16.5500	+8.241%	4	142	-93.535%
2026-02-20	15.1300	15.2900	15.1300	15.2900	+18.527%	20	140	-93.002%
2026-02-19	13.0000	13.0000	12.8500	12.9000	-2.642%	10	130	-91.705%
2026-02-18	14.3500	14.3500	13.2500	13.2500	-4.332%	4	128	-91.925%
2026-02-17	13.8500	13.8500	13.8500	13.8500	-15.394%	1	127	-92.274%
2026-02-12	15.5000	16.3700	15.5000	16.3700	-4.548%	21	126	-93.464%
2026-02-11	13.6000	17.1500	13.6000	17.1500	+42.088%	10	141	-93.761%
2026-02-10	12.1100	12.1100	11.9000	12.0700	+69.761%	48	135	-91.135%
2026-01-26	7.1800	7.4200	7.0500	7.1100	-3.659%	65	112	-84.951%
2026-01-23	7.3800	7.3800	7.3800	7.3800	+1.096%	2	80	-85.501%
2026-01-22	7.3000	7.3000	7.3000	7.3000	-3.311%	3	78	-85.342%
2026-01-21	7.7000	7.7000	7.5500	7.5500	-7.020%	3	75	-85.828%
2026-01-20	8.4500	8.4500	8.1200	8.1200	-19.604%	29	73	-86.823%
2026-01-16	10.1000	10.1000	10.1000	10.1000	-5.164%	2	43	-89.406%
2026-01-15	10.6500	10.6500	10.6500	10.6500	+45.890%	1	43	-89.953%
2026-01-14	7.4700	7.4700	7.3000	7.3000	+8.955%	16	42	-85.342%
2026-01-09	6.7000	6.7000	6.7000	6.7000	-6.555%	25	26	-84.030%
2026-01-07	7.1700	7.1700	7.1700	7.1700	0.000%	1	1	-85.077%