Dark

TSM20260821C500
TSM Aug 21 2026 500.00 Call (TSM260821C00500000)
option OPRA

EOD

Jul 30, 2026

0.7100+102.857%(+0.3600)854

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8700	1.0500	0.3200	0.7100	+102.857%	854	4,694	0.000%
2026-07-29	1.0000	1.0000	0.3500	0.3500	-60.674%	227	4,072	+102.857%
2026-07-28	0.0100	0.9000	0.0100	0.8900	-7.292%	2,540	4,067	-20.225%
2026-07-27	1.5000	1.5000	0.6500	0.9600	-35.135%	397	4,910	-26.042%
2026-07-24	2.0000	2.0000	1.3100	1.4800	-47.703%	123	4,978	-52.027%
2026-07-23	3.3700	3.3700	2.7700	2.8300	-28.354%	97	4,997	-74.912%
2026-07-22	3.3600	4.1600	3.2700	3.9500	-10.227%	159	5,011	-82.025%
2026-07-21	3.8000	4.6500	3.0200	4.4000	+81.818%	282	4,955	-83.864%
2026-07-20	3.0500	3.1000	2.2700	2.4200	-6.564%	166	4,875	-70.661%
2026-07-17	2.2800	2.7600	1.9300	2.5900	-24.047%	350	4,800	-72.587%
2026-07-16	5.2000	5.2000	2.8500	3.4100	-42.203%	519	4,858	-79.179%
2026-07-15	7.0500	7.4800	4.2900	5.9000	-9.091%	1,340	5,087	-87.966%
2026-07-14	8.4500	8.5600	6.3500	6.4900	-14.605%	256	5,475	-89.060%
2026-07-13	10.3000	11.0500	7.2000	7.6000	-30.909%	2,363	5,493	-90.658%
2026-07-10	12.0000	12.5000	9.9000	11.0000	-15.385%	254	4,377	-93.545%
2026-07-09	15.1100	15.4300	12.7500	13.0000	+1.801%	464	4,378	-94.538%
2026-07-08	12.8500	13.2900	11.1700	12.7700	+8.220%	1,350	4,302	-94.440%
2026-07-07	13.7600	14.0000	11.0000	11.8000	-36.898%	782	3,817	-93.983%
2026-07-06	17.7000	22.1000	17.7000	18.7000	+33.858%	913	3,577	-96.203%
2026-07-02	17.7500	22.1000	12.4500	13.9700	-20.670%	179	3,432	-94.918%
2026-07-01	23.6500	25.6600	16.8000	17.6100	-41.881%	213	3,432	-95.968%
2026-06-30	21.0000	30.3000	20.7700	30.3000	+46.024%	563	3,394	-97.657%
2026-06-29	14.2000	20.7500	13.1800	20.7500	+59.615%	402	3,461	-96.578%
2026-06-26	11.6500	13.4500	10.6800	13.0000	-11.444%	171	3,416	-94.538%
2026-06-25	20.0000	20.0400	14.6800	14.6800	-12.358%	147	3,476	-95.163%
2026-06-24	15.9400	18.5000	15.7500	16.7500	-6.893%	332	3,455	-95.761%
2026-06-23	15.5700	20.8000	15.5700	17.9900	-34.677%	286	3,524	-96.053%
2026-06-22	31.7000	31.7000	27.5400	27.5400	-1.643%	244	3,473	-97.422%
2026-06-18	19.0000	28.2000	19.0000	28.0000	+76.879%	208	3,367	-97.464%
2026-06-17	16.2500	18.3000	15.8300	15.8300	+6.959%	204	3,367	-95.515%
2026-06-16	18.2500	18.3000	14.2900	14.8000	-20.430%	92	3,367	-95.203%
2026-06-15	18.1500	19.2000	16.5000	18.6000	+28.988%	473	3,266	-96.183%
2026-06-12	14.3800	15.0000	13.8500	14.4200	+5.564%	53	3,266	-95.076%
2026-06-11	13.0000	14.4000	12.0000	13.6600	+16.255%	1,081	3,266	-94.802%
2026-06-10	13.5000	16.2300	11.6000	11.7500	-29.003%	109	2,271	-93.957%
2026-06-09	19.5500	19.5500	12.0700	16.5500	-6.232%	82	2,269	-95.710%
2026-06-08	15.7900	19.1500	15.7900	17.6500	+26.071%	126	2,273	-95.977%
2026-06-05	18.6700	18.6700	14.0000	14.0000	-39.130%	233	2,260	-94.929%
2026-06-04	19.6500	24.1000	18.0000	23.0000	+6.138%	844	2,254	-96.913%
2026-06-03	25.0000	25.0000	21.2500	21.6700	-13.320%	126	2,219	-96.724%
2026-06-02	22.7600	25.0000	22.7000	25.0000	+8.696%	724	2,194	-97.160%
2026-06-01	15.5200	26.2100	15.5200	23.0000	+57.967%	347	1,889	-96.913%
2026-05-29	17.2500	17.2500	14.4100	14.5600	-6.667%	759	1,778	-95.124%
2026-05-28	15.5000	17.8000	14.4000	15.6000	-5.167%	489	1,398	-95.449%
2026-05-27	15.9000	17.9500	14.3300	16.4500	+34.286%	114	1,046	-95.684%
2026-05-26	10.8500	13.5000	10.8500	12.2500	+18.587%	56	1,091	-94.204%
2026-05-22	11.3500	11.3500	10.2500	10.3300	-6.937%	10	1,125	-93.127%
2026-05-21	10.7500	12.0000	10.3400	11.1000	+3.256%	12	1,124	-93.604%
2026-05-20	10.2000	11.2000	10.2000	10.7500	+16.848%	138	1,124	-93.395%
2026-05-19	8.7000	10.0000	8.0000	9.2000	-2.128%	115	1,121	-92.283%
2026-05-18	12.3000	12.3000	8.8000	9.4000	-23.265%	133	1,121	-92.447%
2026-05-15	13.2400	14.1900	12.2500	12.2500	-28.986%	101	1,121	-94.204%
2026-05-14	12.1500	18.0000	11.8000	17.2500	+56.818%	392	975	-95.884%
2026-05-13	9.3000	11.6500	9.3000	11.0000	+8.374%	37	883	-93.545%
2026-05-12	10.5000	11.2000	8.5000	10.1500	-18.474%	106	883	-93.005%
2026-05-11	12.9100	13.0000	11.8000	12.4500	-6.742%	91	883	-94.297%
2026-05-08	14.7500	15.0600	12.0000	13.3500	-9.369%	98	811	-94.682%
2026-05-07	15.8000	16.5500	14.3000	14.7300	-13.455%	434	764	-95.180%
2026-05-06	13.0000	17.0200	13.0000	17.0200	+65.082%	159	557	-95.828%
2026-05-05	12.3500	12.3500	10.3100	10.3100	-13.579%	51	520	-93.113%
2026-05-04	13.1600	14.0000	11.8800	11.9300	-0.996%	96	521	-94.049%
2026-05-01	11.2200	12.0500	11.2200	12.0500	+0.753%	4	556	-94.108%
2026-04-30	12.6000	12.6000	10.1500	11.9600	-2.764%	9	556	-94.064%
2026-04-29	11.7500	12.3500	11.7500	12.3000	+4.681%	10	555	-94.228%
2026-04-28	12.5000	13.8000	10.9000	11.7500	-27.019%	181	553	-93.957%
2026-04-27	18.8500	18.8500	15.7500	16.1000	0.000%	21	454	-95.590%
2026-04-24	13.5000	17.2400	13.5000	16.1000	+81.102%	103	437	-95.590%
2026-04-23	10.1000	10.1000	8.8900	8.8900	-17.685%	47	408	-92.013%
2026-04-22	7.3200	10.8000	7.3200	10.8000	+71.429%	29	392	-93.426%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-2.778%	1	400	-88.730%
2026-04-20	6.5000	6.8800	6.4100	6.4800	-4.000%	6	400	-89.043%
2026-04-17	7.7700	7.7700	6.7500	6.7500	+4.651%	6	397	-89.481%
2026-04-16	7.0000	7.0000	6.4500	6.4500	-27.528%	3	392	-88.992%
2026-04-15	9.3500	9.3500	8.5500	8.9000	-8.247%	24	390	-92.022%
2026-04-14	8.3000	9.7000	8.3000	9.7000	+23.567%	17	403	-92.680%
2026-04-13	7.5000	7.8500	7.5000	7.8500	-7.756%	60	371	-90.955%
2026-04-10	8.3400	8.5100	8.3400	8.5100	+28.744%	2	371	-91.657%
2026-04-09	6.6100	6.6100	6.6100	6.6100	+0.916%	1	371	-89.259%
2026-04-08	6.5000	6.6600	6.5000	6.5500	+57.831%	9	372	-89.160%
2026-04-06	4.1500	4.1500	4.1500	4.1500	+0.973%	1	369	-82.892%
2026-04-02	3.7500	4.2100	3.7500	4.1100	-14.017%	23	380	-82.725%
2026-04-01	5.3500	5.5400	4.7500	4.7800	+23.196%	5	380	-85.146%
2026-03-31	2.9900	3.8800	2.9900	3.8800	+29.333%	36	381	-81.701%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-9.910%	5	335	-76.333%
2026-03-27	3.3300	3.3300	3.3300	3.3300	-4.857%	1	340	-78.679%
2026-03-26	3.9100	4.3500	3.5000	3.5000	-29.293%	18	339	-79.714%
2026-03-25	4.9500	4.9500	4.9500	4.9500	+6.452%	1	344	-85.657%
2026-03-24	4.5000	4.6500	4.0600	4.6500	+15.960%	8	343	-84.731%
2026-03-23	3.6500	4.0100	3.6500	4.0100	+6.933%	2	338	-82.294%
2026-03-20	3.8000	3.8000	3.7500	3.7500	+2.740%	3	339	-81.067%
2026-03-19	3.6500	3.6500	3.6500	3.6500	-21.505%	5	339	-80.548%
2026-03-18	4.8200	4.8200	4.6500	4.6500	-6.061%	4	334	-84.731%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-0.402%	4	333	-85.657%
2026-03-16	5.0000	5.0000	4.9700	4.9700	-3.307%	13	334	-85.714%
2026-03-13	5.1200	5.1400	5.1200	5.1400	-8.050%	2	334	-86.187%
2026-03-12	5.9300	5.9300	5.5900	5.5900	-24.966%	8	333	-87.299%
2026-03-11	7.2200	7.4500	7.2200	7.4500	+6.429%	6	327	-90.470%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+9.546%	2	327	-89.857%
2026-03-09	6.3900	6.3900	6.3900	6.3900	-17.548%	3	328	-88.889%
2026-03-06	6.8000	7.9000	6.8000	7.7500	0.000%	3	328	-90.839%
2026-03-05	9.4000	9.4000	7.7500	7.7500	-19.689%	55	328	-90.839%
2026-03-04	9.9500	9.9500	9.6500	9.6500	+0.521%	11	338	-92.642%
2026-03-03	9.9000	10.0000	9.5700	9.6000	-27.820%	7	340	-92.604%
2026-03-02	13.6000	13.6000	13.3000	13.3000	-10.014%	3	336	-94.662%
2026-02-27	14.7800	14.7800	14.7800	14.7800	+0.544%	1	335	-95.196%
2026-02-26	17.0000	17.0000	14.7000	14.7000	-25.191%	2	334	-95.170%
2026-02-25	19.7500	19.7500	19.5000	19.6500	+5.645%	15	332	-96.387%
2026-02-24	18.5500	18.8700	18.5500	18.6000	+29.436%	11	332	-96.183%
2026-02-23	14.0200	14.3700	14.0000	14.3700	+4.585%	8	326	-95.059%
2026-02-20	13.2500	14.0000	13.2500	13.7400	+17.436%	30	324	-94.833%
2026-02-19	11.7000	11.8500	11.4000	11.7000	-14.661%	29	302	-93.932%
2026-02-18	13.7100	13.7100	13.7100	13.7100	+2.697%	1	280	-94.821%
2026-02-17	12.5000	13.3500	12.5000	13.3500	-4.982%	13	279	-94.682%
2026-02-13	14.0500	14.0500	14.0500	14.0500	-4.096%	2	272	-94.947%
2026-02-12	16.1000	16.1000	14.3100	14.6500	-2.658%	52	272	-95.154%
2026-02-11	12.1800	15.0500	12.1800	15.0500	+43.333%	36	225	-95.282%
2026-02-10	10.5000	10.5000	10.5000	10.5000	+32.075%	3	204	-93.238%
2026-02-06	7.8000	7.9500	7.8000	7.9500	+37.069%	11	201	-91.069%
2026-02-04	6.0000	6.0000	5.8000	5.8000	-15.942%	17	190	-87.759%
2026-02-03	7.5500	7.5500	6.1500	6.9000	-1.849%	23	174	-89.710%
2026-02-02	7.0300	7.0300	7.0300	7.0300	+16.972%	1	157	-89.900%
2026-01-30	6.0900	6.0900	6.0100	6.0100	-15.352%	6	157	-88.186%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+2.158%	2	154	-90.000%
2026-01-27	7.0000	7.0000	6.9500	6.9500	+8.087%	2	154	-89.784%
2026-01-26	6.5300	6.5700	6.4100	6.4300	-4.030%	304	154	-88.958%
2026-01-23	6.4500	6.7000	6.4500	6.7000	0.000%	2	2	-89.403%