Dark

TSM20260821C520
TSM Aug 21 2026 520.00 Call (TSM260821C00520000)
option OPRA

EOD

Jul 30, 2026

0.3200+60.000%(+0.1200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4400	0.4400	0.3200	0.3200	+60.000%	8	3,896	0.000%
2026-07-29	0.3300	0.3300	0.1600	0.2000	-55.556%	50	3,898	+60.000%
2026-07-28	0.2800	0.4900	0.2300	0.4500	0.000%	43	3,912	-28.889%
2026-07-27	0.7200	0.8700	0.3400	0.4500	-40.000%	56	3,896	-28.889%
2026-07-24	1.3000	1.3000	0.6900	0.7500	-54.268%	53	3,905	-57.333%
2026-07-23	1.5500	1.8200	1.5100	1.6400	-25.455%	554	3,882	-80.488%
2026-07-22	1.9000	2.4000	1.9000	2.2000	-13.043%	1,083	3,531	-85.455%
2026-07-21	2.4200	2.7600	1.7000	2.5300	+72.109%	174	2,988	-87.352%
2026-07-20	1.7300	1.8600	1.3400	1.4700	-2.000%	96	2,989	-78.231%
2026-07-17	1.3800	1.6100	1.2000	1.5000	-28.910%	101	2,953	-78.667%
2026-07-16	2.7000	3.2000	1.7500	2.1100	-45.619%	355	2,950	-84.834%
2026-07-15	4.9000	4.9000	2.8500	3.8800	-9.557%	1,107	2,971	-91.753%
2026-07-14	5.7000	5.7000	4.2000	4.2900	-17.500%	129	2,435	-92.541%
2026-07-13	8.2500	8.2500	4.8000	5.2000	-38.607%	193	2,427	-93.846%
2026-07-10	7.6000	8.6000	7.0000	8.4700	-4.831%	1,133	2,474	-96.222%
2026-07-09	11.2500	11.2500	8.9000	8.9000	-4.095%	4,422	2,887	-96.404%
2026-07-08	9.4000	9.9000	7.7800	9.2800	+10.214%	4,421	3,661	-96.552%
2026-07-07	9.8500	9.8500	8.1500	8.4200	-41.324%	69	1,200	-96.200%
2026-07-06	13.0000	16.6500	13.0000	14.3500	+43.500%	475	1,178	-97.770%
2026-07-02	15.1000	16.6000	9.4500	10.0000	-21.569%	46	871	-96.800%
2026-07-01	17.6000	18.4000	12.4500	12.7500	-42.645%	220	871	-97.490%
2026-06-30	15.9500	22.4000	15.9400	22.2300	+42.500%	266	845	-98.561%
2026-06-29	9.8500	15.6000	9.8500	15.6000	+72.185%	117	802	-97.949%
2026-06-26	8.6000	9.4900	7.9000	9.0600	-21.694%	32	814	-96.468%
2026-06-25	15.4500	15.4500	11.5700	11.5700	-3.824%	20	805	-97.234%
2026-06-24	13.3000	13.9000	11.9100	12.0300	-7.390%	87	802	-97.340%
2026-06-23	12.1500	16.3300	12.1500	12.9900	-40.955%	47	803	-97.537%
2026-06-22	25.5000	25.5000	22.0000	22.0000	+2.804%	155	801	-98.545%
2026-06-18	15.8000	22.6500	15.7500	21.4000	+62.738%	220	759	-98.505%
2026-06-17	12.8000	13.5200	12.3500	13.1500	+19.545%	11	759	-97.567%
2026-06-16	13.4000	13.4500	10.8500	11.0000	-18.519%	33	759	-97.091%
2026-06-15	12.8700	13.5500	12.8500	13.5000	+23.063%	19	766	-97.630%
2026-06-12	10.8900	11.1300	10.5500	10.9700	+14.271%	5	766	-97.083%
2026-06-11	10.6500	10.6500	9.6000	9.6000	+4.918%	203	766	-96.667%
2026-06-10	9.9000	10.2500	9.1500	9.1500	-26.859%	164	565	-96.503%
2026-06-09	9.5800	12.5100	9.5800	12.5100	-8.886%	113	406	-97.442%
2026-06-08	13.5000	14.7800	12.3900	13.7300	+22.044%	89	375	-97.669%
2026-06-05	13.8000	13.8000	11.2500	11.2500	-40.821%	10	326	-97.156%
2026-06-04	17.0000	19.0500	16.9500	19.0100	+8.073%	32	328	-98.317%
2026-06-03	19.3300	19.3600	17.5900	17.5900	-12.269%	5	331	-98.181%
2026-06-02	19.4800	20.1000	19.2000	20.0500	+6.649%	49	331	-98.404%
2026-06-01	17.6000	20.5000	16.7500	18.8000	+66.078%	149	329	-98.298%
2026-05-29	12.5000	12.5000	11.1200	11.3200	-9.440%	141	328	-97.173%
2026-05-28	11.6500	12.6000	11.6500	12.5000	+6.022%	12	284	-97.440%
2026-05-27	12.1000	12.1000	11.2500	11.7900	+31.585%	11	284	-97.286%
2026-05-26	9.6000	9.6000	8.9600	8.9600	+14.725%	2	284	-96.429%
2026-05-22	8.2900	8.6000	7.6500	7.8100	-9.186%	29	284	-95.903%
2026-05-21	8.7000	8.7000	8.1200	8.6000	+6.173%	29	285	-96.279%
2026-05-20	8.5500	8.5500	8.1000	8.1000	+17.391%	15	285	-96.049%
2026-05-19	6.9000	6.9000	6.9000	6.9000	0.000%	5	262	-95.362%
2026-05-18	7.5300	7.5300	6.9000	6.9000	-28.866%	19	262	-95.362%
2026-05-15	10.0000	10.0000	9.7000	9.7000	-28.938%	26	262	-96.701%
2026-05-14	10.1000	13.8500	10.0000	13.6500	+100.735%	97	272	-97.656%
2026-05-12	8.3000	8.3000	6.4500	6.8000	-31.174%	416	232	-95.294%
2026-05-11	9.5000	10.1000	9.4000	9.8800	-8.093%	34	232	-96.761%
2026-05-08	10.9800	11.4600	9.6000	10.7500	-5.370%	106	135	-97.023%
2026-05-07	12.5000	12.5000	11.3600	11.3600	-12.615%	4	139	-97.183%
2026-05-06	11.3900	13.0000	11.3900	13.0000	+47.392%	81	136	-97.538%
2026-05-05	8.9000	8.9000	8.8200	8.8200	-5.059%	24	91	-96.372%
2026-05-04	10.0000	10.0000	9.2900	9.2900	-4.718%	25	85	-96.555%
2026-04-28	9.5000	9.7500	9.4200	9.7500	-22.925%	3	91	-96.718%
2026-04-27	12.6500	12.6500	12.6500	12.6500	+11.947%	1	90	-97.470%
2026-04-24	10.5000	11.3000	10.5000	11.3000	+117.308%	3	90	-97.168%
2026-04-20	5.2000	5.2000	5.2000	5.2000	+4.000%	1	90	-93.846%
2026-04-17	4.9600	5.0000	4.9600	5.0000	-30.070%	11	90	-93.600%
2026-04-15	7.1500	7.1500	7.1500	7.1500	+21.186%	1	81	-95.524%
2026-04-13	5.9000	6.0000	5.9000	5.9000	+19.192%	27	81	-94.576%
2026-04-08	4.9500	4.9500	4.9500	4.9500	+16.471%	40	81	-93.535%
2026-04-01	4.2500	4.2500	4.2500	4.2500	+63.462%	1	115	-92.471%
2026-03-31	2.3800	2.6000	2.3800	2.6000	-2.622%	2	115	-87.692%
2026-03-20	2.6700	2.6700	2.6700	2.6700	-42.581%	1	114	-88.015%
2026-03-12	4.7500	4.7500	4.6500	4.6500	-8.824%	22	113	-93.118%
2026-03-09	5.1500	5.1500	5.1000	5.1000	-19.048%	2	101	-93.725%
2026-03-05	6.3000	6.3000	6.3000	6.3000	-17.105%	11	100	-94.921%
2026-03-04	7.8200	7.8200	7.6000	7.6000	-3.553%	2	100	-95.789%
2026-03-03	7.9500	7.9500	7.8500	7.8800	-27.037%	3	100	-95.939%
2026-03-02	11.5000	11.5000	10.8000	10.8000	-7.296%	4	101	-97.037%
2026-02-27	11.5000	12.5400	11.5000	11.6500	-5.897%	10	100	-97.253%
2026-02-26	12.9400	12.9400	12.3800	12.3800	-25.868%	3	105	-97.415%
2026-02-25	16.6000	16.7000	16.6000	16.7000	+5.964%	4	106	-98.084%
2026-02-24	15.5000	15.7600	15.5000	15.7600	+33.673%	4	106	-97.970%
2026-02-23	11.4700	11.8700	11.4700	11.7900	+1.202%	55	102	-97.286%
2026-02-13	11.6500	11.6500	11.6500	11.6500	-2.101%	17	57	-97.253%
2026-02-12	12.7000	13.1000	11.9000	11.9000	-4.032%	23	57	-97.311%
2026-02-11	10.0100	12.4000	10.0100	12.4000	+39.326%	5	36	-97.419%
2026-02-10	8.2000	9.0100	8.2000	8.9000	0.000%	66	0	-96.404%