Dark

TSM20260821C550
TSM Aug 21 2026 550.00 Call (TSM260821C00550000)
option OPRA

EOD

Jul 30, 2026

0.1500+66.667%(+0.0600)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1500	0.1800	0.1000	0.1500	+66.667%	31	780	0.000%
2026-07-29	0.1000	0.1000	0.0700	0.0900	-43.750%	26	778	+66.667%
2026-07-28	0.1800	0.1800	0.1000	0.1600	-23.810%	20	785	-6.250%
2026-07-27	0.1700	0.2100	0.1700	0.2100	-41.667%	2	792	-28.571%
2026-07-24	0.6000	0.6000	0.2800	0.3600	-51.351%	21	791	-58.333%
2026-07-23	0.8000	0.8900	0.6500	0.7400	-19.565%	83	795	-79.730%
2026-07-22	0.8500	0.9600	0.8500	0.9200	-21.368%	23	799	-83.696%
2026-07-21	0.8800	1.2200	0.7800	1.1700	+80.000%	223	801	-87.179%
2026-07-20	0.8000	0.8500	0.6000	0.6500	-13.333%	18	754	-76.923%
2026-07-17	0.7500	0.8300	0.6600	0.7500	-27.184%	17	759	-80.000%
2026-07-16	1.2700	1.3800	0.8400	1.0300	-53.182%	66	756	-85.437%
2026-07-15	2.6000	2.6000	1.5200	2.2000	-7.563%	56	765	-93.182%
2026-07-14	2.9100	2.9100	2.3300	2.3800	-21.967%	21	769	-93.697%
2026-07-13	3.9500	3.9800	2.8000	3.0500	-38.878%	135	761	-95.082%
2026-07-10	4.6800	5.0600	4.2100	4.9900	-10.893%	44	742	-96.994%
2026-07-09	6.9000	6.9000	5.6000	5.6000	+2.752%	50	734	-97.321%
2026-07-08	5.3500	5.6000	5.2200	5.4500	+6.863%	328	715	-97.248%
2026-07-07	6.8500	6.8500	4.9500	5.1000	-43.333%	130	638	-97.059%
2026-07-06	8.7500	10.7000	8.7500	9.0000	+40.625%	71	621	-98.333%
2026-07-02	8.5300	10.6500	5.8500	6.4000	-20.792%	261	566	-97.656%
2026-07-01	13.5000	13.5000	7.9000	8.0800	-49.182%	98	566	-98.144%
2026-06-30	10.1800	15.9000	10.1800	15.9000	+76.667%	213	511	-99.057%
2026-06-29	6.5500	9.4000	6.1800	9.0000	+65.138%	67	471	-98.333%
2026-06-26	5.4000	5.8600	5.0300	5.4500	-37.998%	44	458	-97.248%
2026-06-25	8.7000	9.0000	8.6500	8.7900	-2.333%	6	442	-98.294%
2026-06-24	8.8000	9.0500	8.8000	9.0000	+3.330%	34	440	-98.333%
2026-06-23	10.5000	10.7700	8.7100	8.7100	-42.885%	12	441	-98.278%
2026-06-22	16.8000	17.2700	15.2500	15.2500	+1.667%	60	435	-99.016%
2026-06-18	10.7000	15.0000	10.6000	15.0000	+74.419%	27	420	-99.000%
2026-06-17	8.6200	9.1800	8.5000	8.6000	+14.667%	38	420	-98.256%
2026-06-16	8.8000	9.0000	7.3500	7.5000	-22.680%	95	420	-98.000%
2026-06-15	8.1500	9.7000	8.1500	9.7000	+30.201%	40	417	-98.454%
2026-06-12	7.1400	7.4500	7.1400	7.4500	+4.196%	7	417	-97.987%
2026-06-11	8.1000	8.1000	6.0500	7.1500	+8.333%	60	417	-97.902%
2026-06-10	6.1900	8.2700	6.1900	6.6000	-24.829%	12	436	-97.727%
2026-06-09	6.8700	9.0500	6.8700	8.7800	-4.565%	620	431	-98.292%
2026-06-08	10.0000	10.5000	9.2000	9.2000	+12.883%	9	581	-98.370%
2026-06-05	10.8000	10.8000	8.1500	8.1500	-40.074%	65	586	-98.160%
2026-06-04	11.1900	14.0000	11.0000	13.6000	+8.800%	230	626	-98.897%
2026-06-03	13.4500	13.4500	12.5000	12.5000	-13.793%	25	486	-98.800%
2026-06-02	13.1900	14.8000	13.1900	14.5000	+6.227%	51	476	-98.966%
2026-06-01	10.0600	14.8700	9.6000	13.6500	+79.369%	129	474	-98.901%
2026-05-29	7.6100	7.6100	7.6100	7.6100	-7.195%	2	434	-98.029%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-6.606%	15	432	-98.171%
2026-05-27	8.2500	8.7800	8.2500	8.7800	+37.618%	5	447	-98.292%
2026-05-26	6.1000	6.4400	6.1000	6.3800	+22.457%	3	448	-97.649%
2026-05-22	5.5000	5.5000	5.2100	5.2100	-14.590%	3	448	-97.121%
2026-05-21	5.2500	6.1000	5.2500	6.1000	+12.339%	33	447	-97.541%
2026-05-20	5.4300	5.4300	5.4300	5.4300	+18.043%	3	447	-97.238%
2026-05-19	4.6000	4.6000	4.6000	4.6000	-28.349%	1	444	-96.739%
2026-05-15	6.4200	6.4200	6.4200	6.4200	-33.814%	1	444	-97.664%
2026-05-14	6.7300	9.9500	6.7300	9.7000	+61.667%	382	445	-98.454%
2026-05-13	4.9000	6.0000	4.9000	6.0000	+22.951%	20	238	-97.500%
2026-05-12	4.8800	4.8800	4.8800	4.8800	-26.061%	1	238	-96.926%
2026-05-11	6.4000	7.1000	6.4000	6.6000	-15.385%	9	238	-97.727%
2026-05-07	9.1900	9.1900	7.7800	7.8000	-16.578%	77	246	-98.077%
2026-05-06	6.4500	9.5000	6.4500	9.3500	+50.806%	36	189	-98.396%
2026-05-05	5.8700	6.2000	5.8700	6.2000	-8.012%	24	172	-97.581%
2026-05-04	6.9500	7.4000	6.7400	6.7400	+0.597%	151	177	-97.774%
2026-05-01	6.7000	6.7000	6.7000	6.7000	+3.395%	3	139	-97.761%
2026-04-30	6.4800	6.4800	6.4800	6.4800	-12.903%	5	139	-97.685%
2026-04-28	7.3800	7.4400	7.3800	7.4400	-20.682%	2	134	-97.984%
2026-04-27	9.3800	9.3800	9.3800	9.3800	-5.061%	1	133	-98.401%
2026-04-24	8.7500	9.8800	8.7300	9.8800	+86.415%	39	132	-98.482%
2026-04-23	5.3300	5.3300	5.3000	5.3000	+10.417%	25	144	-97.170%
2026-04-22	2.7600	4.8000	2.7600	4.8000	+43.284%	23	128	-96.875%
2026-04-21	3.3500	3.3500	3.3500	3.3500	-1.471%	30	106	-95.522%
2026-04-20	3.3000	3.4000	3.3000	3.4000	+2.102%	47	106	-95.588%
2026-04-16	3.7100	3.7100	3.3300	3.3300	-29.149%	3	71	-95.495%
2026-04-15	4.7000	4.7000	4.7000	4.7000	-8.915%	1	70	-96.809%
2026-04-14	4.8000	5.1600	4.7500	5.1600	+51.765%	7	70	-97.093%
2026-04-08	3.3000	3.4000	3.3000	3.4000	+53.846%	52	69	-95.588%
2026-04-06	2.4800	2.4800	2.2100	2.2100	-5.150%	4	60	-93.213%
2026-04-02	2.3300	2.3400	2.3300	2.3300	-14.964%	4	58	-93.562%
2026-04-01	2.8600	2.8600	2.7400	2.7400	+22.870%	5	58	-94.526%
2026-03-19	2.2300	2.2300	2.2300	2.2300	-12.549%	15	57	-93.274%
2026-03-18	2.6400	2.6400	2.5500	2.5500	-42.045%	20	57	-94.118%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-18.216%	2	53	-96.591%
2026-03-04	5.3800	5.3800	5.3800	5.3800	-32.750%	10	52	-97.212%
2026-03-02	8.5300	8.5300	8.0000	8.0000	-8.046%	4	43	-98.125%
2026-02-27	8.7500	8.7500	8.7000	8.7000	-6.452%	4	43	-98.276%
2026-02-26	9.5500	9.5500	9.3000	9.3000	+5.085%	3	47	-98.387%
2026-02-23	8.7500	8.8500	8.7500	8.8500	+7.273%	2	47	-98.305%
2026-02-20	8.0000	8.2500	8.0000	8.2500	+15.223%	11	47	-98.182%
2026-02-19	7.2300	7.2400	7.1600	7.1600	-10.163%	53	36	-97.905%
2026-02-18	7.9700	7.9700	7.9700	7.9700	-12.896%	7	16	-98.118%
2026-02-12	8.9800	9.1500	8.9800	9.1500	0.000%	17	16	-98.361%