Dark

TSM20260821C510
TSM Aug 21 2026 510.00 Call (TSM260821C00510000)
option OPRA

EOD

Jul 30, 2026

0.5400+107.692%(+0.2800)2,851

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3900	0.7500	0.3900	0.5400	+107.692%	2,851	12,055	0.000%
2026-07-29	0.4400	0.4800	0.2500	0.2600	-55.932%	699	12,098	+107.692%
2026-07-28	0.4100	0.5900	0.3500	0.5900	-10.606%	22,527	12,188	-8.475%
2026-07-27	1.0000	1.0000	0.4600	0.6600	-38.889%	19	24,345	-18.182%
2026-07-24	1.2900	1.3500	0.9800	1.0800	-46.798%	53	24,357	-50.000%
2026-07-23	2.3600	2.4000	2.0300	2.0300	-27.758%	29	24,391	-73.399%
2026-07-22	2.4300	3.2500	2.0000	2.8100	-16.119%	201	24,388	-80.783%
2026-07-21	2.8600	3.6500	2.1900	3.3500	+77.249%	167	24,383	-83.881%
2026-07-20	2.3500	2.5200	1.7500	1.8900	-4.061%	129	24,397	-71.429%
2026-07-17	1.8200	2.0500	1.5000	1.9700	-23.938%	101	24,373	-72.589%
2026-07-16	3.3000	3.3000	2.1500	2.5900	-44.894%	23,341	24,381	-79.151%
2026-07-15	5.8400	5.8400	3.6500	4.7000	-14.077%	186	1,730	-88.511%
2026-07-14	7.1100	7.1100	5.2000	5.4700	-9.136%	21	1,710	-90.128%
2026-07-13	8.0000	8.0000	6.0200	6.0200	-39.679%	92	1,718	-91.030%
2026-07-10	9.2000	10.1500	8.4300	9.9800	-5.403%	58	1,769	-94.589%
2026-07-09	12.4300	12.6000	10.5000	10.5500	-4.091%	147	1,777	-94.882%
2026-07-08	10.3500	11.1500	9.5000	11.0000	+4.265%	50	1,693	-95.091%
2026-07-07	12.1600	12.1600	9.3900	10.5500	-37.500%	277	1,690	-94.882%
2026-07-06	13.8500	18.4500	13.8500	16.8800	+43.051%	400	1,755	-96.801%
2026-07-02	15.0200	19.0600	10.8500	11.8000	-23.773%	145	1,581	-95.424%
2026-07-01	21.7300	21.7300	14.2600	15.4800	-40.690%	74	1,581	-96.512%
2026-06-30	19.3000	26.1000	18.3000	26.1000	+47.875%	260	1,570	-97.931%
2026-06-29	12.9500	17.6500	10.8500	17.6500	+63.881%	130	1,440	-96.941%
2026-06-26	9.8600	11.4500	9.6700	10.7700	-17.154%	44	1,402	-94.986%
2026-06-25	16.7000	16.7000	13.0000	13.0000	-12.576%	64	1,393	-95.846%
2026-06-24	15.3500	15.8000	14.8700	14.8700	+1.363%	87	1,406	-96.369%
2026-06-23	15.5900	18.3000	14.6700	14.6700	-41.320%	54	1,339	-96.319%
2026-06-22	27.3300	27.9100	24.2500	25.0000	+4.384%	358	1,349	-97.840%
2026-06-18	17.1000	23.9500	17.0000	23.9500	+59.987%	71	1,318	-97.745%
2026-06-17	14.2300	14.9700	14.2300	14.9700	+20.241%	51	1,318	-96.393%
2026-06-16	13.5500	13.6000	12.4500	12.4500	-25.180%	33	1,318	-95.663%
2026-06-15	16.0000	16.7500	13.9000	16.6400	+29.899%	692	1,185	-96.755%
2026-06-12	13.4500	13.4500	12.8100	12.8100	+11.391%	42	1,185	-95.785%
2026-06-11	11.9300	11.9300	10.8000	11.5000	+7.276%	107	1,185	-95.304%
2026-06-10	11.9900	13.7800	10.4900	10.7200	-15.123%	136	1,112	-94.963%
2026-06-09	15.5500	15.7200	12.6300	12.6300	-17.451%	35	1,008	-95.724%
2026-06-08	15.7200	15.7200	15.3000	15.3000	+23.089%	4	993	-96.471%
2026-06-05	15.5600	15.6700	12.4300	12.4300	-41.340%	31	993	-95.656%
2026-06-04	17.5500	21.2000	17.5500	21.1900	+9.452%	322	968	-97.452%
2026-06-03	19.7800	19.7800	19.3500	19.3600	-13.106%	15	663	-97.211%
2026-06-02	22.5500	22.5500	21.0000	22.2800	+4.601%	11	656	-97.576%
2026-06-01	15.0000	22.2300	15.0000	21.3000	+71.084%	45	654	-97.465%
2026-05-29	14.4500	14.4700	12.4500	12.4500	-9.783%	107	639	-95.663%
2026-05-28	13.1500	13.9500	13.1500	13.8000	+2.755%	35	579	-96.087%
2026-05-27	13.3900	13.4300	13.3900	13.4300	+51.923%	2	560	-95.979%
2026-05-22	8.6100	8.8400	8.6100	8.8400	-4.741%	5	559	-93.891%
2026-05-21	9.7500	9.7500	9.2800	9.2800	+32.571%	45	555	-94.181%
2026-05-19	6.9500	7.0000	6.9500	7.0000	-35.956%	32	555	-92.286%
2026-05-15	11.2000	11.2000	10.9300	10.9300	-28.092%	27	555	-95.059%
2026-05-14	11.9500	15.4000	11.8500	15.2000	+47.860%	220	579	-96.447%
2026-05-13	8.2500	10.4000	8.2500	10.2800	+7.644%	6	575	-94.747%
2026-05-12	9.5500	9.5500	9.5500	9.5500	-10.748%	1	575	-94.346%
2026-05-11	10.8000	10.8000	10.5000	10.7000	-10.833%	18	575	-94.953%
2026-05-08	13.4500	13.4500	11.0600	12.0000	-9.091%	35	579	-95.500%
2026-05-07	15.7500	15.7500	13.2000	13.2000	-5.714%	7	577	-95.909%
2026-05-06	11.9000	14.0000	11.9000	14.0000	+32.701%	45	577	-96.143%
2026-05-05	10.5000	10.5500	9.8500	10.5500	-2.315%	15	552	-94.882%
2026-05-01	10.8000	10.8000	10.8000	10.8000	+2.370%	21	552	-95.000%
2026-04-29	11.0000	11.0000	10.5000	10.5500	-34.063%	71	552	-94.882%
2026-04-27	16.0000	16.0000	16.0000	16.0000	+72.973%	1	550	-96.625%
2026-04-22	8.5000	9.2500	8.5000	9.2500	+51.639%	3	550	-94.162%
2026-04-17	6.0500	6.1000	6.0500	6.1000	+12.546%	2	550	-91.148%
2026-04-16	6.2700	6.2700	5.4200	5.4200	-25.753%	59	551	-90.037%
2026-04-10	7.5000	7.5000	7.1500	7.3000	+118.563%	105	478	-92.603%
2026-03-27	3.3400	3.3400	3.3400	3.3400	+4.375%	12	478	-83.832%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-28.090%	1	490	-83.125%
2026-03-25	4.4500	4.4500	4.4500	4.4500	+10.422%	10	490	-87.865%
2026-03-24	4.0300	4.0300	4.0300	4.0300	+8.919%	1	490	-86.600%
2026-03-19	3.1900	3.7000	3.1900	3.7000	-10.843%	19	490	-85.405%
2026-03-18	4.1500	4.1500	4.1500	4.1500	-9.586%	7	484	-86.988%
2026-03-13	4.8000	4.8000	4.5900	4.5900	-5.749%	12	477	-88.235%
2026-03-12	5.1000	5.1100	4.8700	4.8700	-28.382%	436	478	-88.912%
2026-03-05	8.1900	8.1900	6.8000	6.8000	-22.727%	34	60	-92.059%
2026-03-03	8.5800	8.8000	8.5300	8.8000	-26.360%	5	70	-93.864%
2026-03-02	12.2500	12.2500	11.9500	11.9500	-8.569%	3	67	-95.481%
2026-02-27	13.0400	13.0700	13.0400	13.0700	-28.384%	2	66	-95.868%
2026-02-25	18.2300	18.2500	17.8800	18.2500	+7.353%	9	58	-97.041%
2026-02-24	16.1500	17.0000	16.0000	17.0000	+55.963%	11	58	-96.824%
2026-02-18	12.0000	12.0000	10.8000	10.9000	-17.424%	37	57	-95.046%
2026-02-12	13.1500	13.3000	13.1500	13.2000	+1.538%	22	28	-95.909%
2026-02-11	10.8200	13.5000	10.8200	13.0000	0.000%	11	9	-95.846%