Dark

TSM20260821C530
TSM Aug 21 2026 530.00 Call (TSM260821C00530000)
option OPRA

EOD

Jul 30, 2026

0.2600+85.714%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3000	0.3000	0.2600	0.2600	+85.714%	2	1,236	0.000%
2026-07-29	0.1500	0.1600	0.1300	0.1400	-46.154%	32	1,236	+85.714%
2026-07-28	0.2400	0.2800	0.2300	0.2600	+4.000%	8	1,263	0.000%
2026-07-27	0.4800	0.5000	0.2200	0.2500	-54.545%	47	1,266	+4.000%
2026-07-24	0.8100	0.8100	0.5500	0.5500	-52.586%	42	1,266	-52.727%
2026-07-23	1.3000	1.4100	1.1400	1.1600	-27.500%	386	1,268	-77.586%
2026-07-22	1.4700	1.7300	1.4000	1.6000	-21.951%	20	1,081	-83.750%
2026-07-21	1.3400	2.0900	1.3000	2.0500	+86.364%	46	1,078	-87.317%
2026-07-20	1.2300	1.2300	0.9800	1.1000	0.000%	155	1,069	-76.364%
2026-07-17	1.0100	1.2600	0.9600	1.1000	-29.032%	36	1,055	-76.364%
2026-07-16	1.7900	2.0000	1.5500	1.5500	-49.180%	39	1,059	-83.226%
2026-07-15	3.5500	3.5500	2.6000	3.0500	-15.746%	62	1,059	-91.475%
2026-07-14	4.5000	4.5000	3.4300	3.6200	-13.604%	17	1,062	-92.818%
2026-07-13	5.2100	5.5000	4.1000	4.1900	-38.832%	33	1,071	-93.795%
2026-07-10	6.5000	7.2700	6.0000	6.8500	-16.259%	41	1,066	-96.204%
2026-07-09	8.7000	8.7000	8.0000	8.1800	+4.204%	9	1,062	-96.822%
2026-07-08	7.5000	7.8500	7.0000	7.8500	+10.719%	711	1,062	-96.688%
2026-07-07	9.0000	9.0000	6.9100	7.0900	-44.392%	41	455	-96.333%
2026-07-06	10.1000	14.3500	10.1000	12.7500	+47.399%	85	458	-97.961%
2026-07-02	12.4000	14.2500	8.1500	8.6500	-21.435%	263	420	-96.994%
2026-07-01	14.7700	16.1000	10.5500	11.0100	-47.169%	245	420	-97.639%
2026-06-30	14.0800	20.8400	14.0800	20.8400	+60.308%	67	416	-98.752%
2026-06-29	9.0000	13.0000	8.6300	13.0000	+65.184%	35	382	-98.000%
2026-06-26	7.5000	7.8700	7.0000	7.8700	-16.009%	13	368	-96.696%
2026-06-25	11.4000	11.5000	9.3700	9.3700	-14.818%	63	371	-97.225%
2026-06-24	11.8000	12.0900	10.8900	11.0000	-4.762%	60	386	-97.636%
2026-06-23	13.1500	14.0200	11.5500	11.5500	-41.071%	38	366	-97.749%
2026-06-22	21.0000	22.3000	19.6000	19.6000	+0.927%	202	361	-98.673%
2026-06-18	13.6500	19.9000	13.6500	19.4200	+62.104%	48	271	-98.661%
2026-06-17	11.4000	11.9800	11.4000	11.9800	+15.749%	3	271	-97.830%
2026-06-16	12.0300	12.1000	10.3000	10.3500	-18.760%	22	271	-97.488%
2026-06-15	11.2500	12.9500	11.2500	12.7400	+29.735%	113	295	-97.959%
2026-06-12	9.6000	9.8200	9.6000	9.8200	+2.827%	10	295	-97.352%
2026-06-11	9.5500	9.5500	9.5500	9.5500	+18.047%	2	295	-97.277%
2026-06-10	10.0500	10.0500	8.0900	8.0900	-18.283%	32	295	-96.786%
2026-06-09	12.2500	12.2500	9.7500	9.9000	-21.116%	26	325	-97.374%
2026-06-08	11.0000	13.0000	11.0000	12.5500	+24.751%	8	335	-97.928%
2026-06-05	12.6000	12.6000	9.9500	10.0600	-37.709%	53	336	-97.416%
2026-06-04	14.4700	16.1500	14.4700	16.1500	+4.194%	2	291	-98.390%
2026-06-03	18.8700	18.8700	15.5000	15.5000	-13.889%	6	292	-98.323%
2026-06-02	17.5300	18.1800	17.2300	18.0000	+11.593%	25	291	-98.556%
2026-06-01	13.7000	19.8500	13.7000	16.1300	+62.929%	19	282	-98.388%
2026-05-29	10.0000	10.0000	9.8000	9.9000	-11.211%	4	280	-97.374%
2026-05-28	10.3500	11.2700	10.3100	11.1500	-0.712%	26	281	-97.668%
2026-05-27	11.4000	11.4000	10.3000	11.2300	+63.942%	3	274	-97.685%
2026-05-22	7.2300	7.2300	6.6800	6.8500	-9.868%	4	274	-96.204%
2026-05-21	7.6000	7.6000	7.6000	7.6000	+44.762%	1	274	-96.579%
2026-05-19	5.2800	5.2800	5.2000	5.2500	-39.586%	9	274	-95.048%
2026-05-15	9.2400	10.2000	8.6900	8.6900	-28.477%	34	273	-97.008%
2026-05-14	10.4000	12.3900	10.4000	12.1500	+56.774%	142	270	-97.860%
2026-05-13	6.9500	7.7500	6.9500	7.7500	+24.000%	4	214	-96.645%
2026-05-12	6.7900	6.7900	5.8900	6.2500	-23.780%	4	214	-95.840%
2026-05-11	8.7900	8.7900	8.1800	8.2000	-4.762%	9	214	-96.829%
2026-05-08	10.2700	10.2700	8.6100	8.6100	-20.499%	16	212	-96.980%
2026-05-07	11.6400	11.6400	10.8300	10.8300	+15.829%	12	221	-97.599%
2026-05-06	9.4500	9.4500	9.3500	9.3500	+28.966%	6	218	-97.219%
2026-05-05	7.2500	7.2500	7.2500	7.2500	-15.205%	1	218	-96.414%
2026-04-28	8.5500	8.5500	8.5500	8.5500	-30.090%	2	217	-96.959%
2026-04-24	10.0000	12.2400	10.0000	12.2300	+163.011%	12	217	-97.874%
2026-04-17	4.6500	4.6500	4.6500	4.6500	+13.415%	1	213	-94.409%
2026-04-16	4.8300	4.8300	4.1000	4.1000	-28.070%	23	214	-93.659%
2026-04-15	5.7000	5.7000	5.7000	5.7000	-5.785%	1	202	-95.439%
2026-04-14	5.8000	6.1500	5.8000	6.0500	+17.248%	133	202	-95.702%
2026-04-13	5.0000	5.2000	5.0000	5.1600	+18.621%	32	67	-94.961%
2026-04-08	4.7500	4.7500	4.3500	4.3500	+59.926%	22	67	-94.023%
2026-04-07	2.7200	2.7200	2.7200	2.7200	-7.797%	1	66	-90.441%
2026-04-06	2.9700	3.0000	2.9500	2.9500	+6.498%	4	67	-91.186%
2026-04-02	2.8200	2.8400	2.7700	2.7700	-27.676%	62	44	-90.614%
2026-04-01	3.6000	3.8300	3.6000	3.8300	+58.264%	4	44	-93.211%
2026-03-23	2.4200	2.4200	2.4200	2.4200	-41.687%	1	42	-89.256%
2026-03-12	4.2500	4.2500	4.1500	4.1500	-19.884%	22	42	-93.735%
2026-03-06	5.1800	5.1800	5.1800	5.1800	-19.063%	1	52	-94.981%
2026-03-05	6.4000	6.4500	6.4000	6.4000	-10.364%	49	51	-95.938%
2026-03-03	7.0500	7.3000	7.0500	7.1400	-26.010%	5	10	-96.359%
2026-03-02	10.0000	10.0000	9.4500	9.6500	-32.517%	6	10	-97.306%
2026-02-25	14.3000	14.3000	14.3000	14.3000	+0.210%	1	10	-98.182%
2026-02-24	14.2700	14.2700	14.2700	14.2700	+62.900%	2	10	-98.178%
2026-02-19	8.5500	8.7600	8.5500	8.7600	-22.478%	8	10	-97.032%
2026-02-11	11.0000	11.3000	11.0000	11.3000	0.000%	2	2	-97.699%