Dark

TSM20260821C560
TSM Aug 21 2026 560.00 Call (TSM260821C00560000)
option OPRA

EOD

Jul 30, 2026

0.1200+9.091%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0100	0.1400	0.0100	0.1200	+9.091%	15	15,786	0.000%
2026-07-29	0.1500	0.1500	0.0500	0.1100	+22.222%	20	15,789	+9.091%
2026-07-28	0.1300	0.1400	0.0900	0.0900	-18.182%	16	15,798	+33.333%
2026-07-27	0.1100	0.1200	0.1100	0.1100	-50.000%	6	15,811	+9.091%
2026-07-24	0.2200	0.2200	0.2000	0.2200	-55.102%	17	15,811	-45.455%
2026-07-23	0.5100	0.5200	0.4900	0.4900	-27.941%	14	15,810	-75.510%
2026-07-22	0.6500	0.7000	0.6500	0.6800	-26.882%	59	15,810	-82.353%
2026-07-21	0.6100	0.9500	0.5800	0.9300	+72.222%	101	15,810	-87.097%
2026-07-20	0.7000	0.7000	0.5100	0.5400	-20.588%	66	15,819	-77.778%
2026-07-17	0.5000	0.6800	0.4800	0.6800	-18.072%	83	15,823	-82.353%
2026-07-16	1.2000	1.2000	0.6500	0.8300	-44.667%	45	15,838	-85.542%
2026-07-15	2.1900	2.1900	1.2300	1.5000	-23.077%	65	15,838	-92.000%
2026-07-14	2.5000	2.5000	1.8900	1.9500	-17.722%	17,129	15,856	-93.846%
2026-07-13	4.1900	4.1900	2.2400	2.3700	-44.884%	95	20,204	-94.937%
2026-07-10	4.0000	4.3000	3.5600	4.3000	-6.926%	29	20,209	-97.209%
2026-07-09	5.8800	5.9500	4.6200	4.6200	+1.987%	190	20,207	-97.403%
2026-07-08	5.0000	5.0000	4.5300	4.5300	-9.400%	3	20,170	-97.351%
2026-07-07	5.4500	5.4700	4.2600	5.0000	-39.759%	23	20,170	-97.600%
2026-07-06	8.2000	9.2000	7.6800	8.3000	+62.745%	24	20,180	-98.554%
2026-07-02	8.9500	8.9500	4.8500	5.1000	-27.660%	2,943	17,412	-97.647%
2026-07-01	10.0300	10.0300	6.6000	7.0500	-49.134%	48	17,412	-98.298%
2026-06-30	8.5000	13.9500	8.5000	13.8600	+64.608%	98	17,414	-99.134%
2026-06-29	5.7600	8.4200	5.3000	8.4200	+75.417%	99	17,413	-98.575%
2026-06-26	4.7800	5.2100	4.2500	4.8000	-31.429%	36	17,393	-97.500%
2026-06-25	8.5900	8.5900	7.0000	7.0000	-0.709%	27	17,397	-98.286%
2026-06-24	7.7000	8.1000	7.0500	7.0500	-9.032%	155	17,402	-98.298%
2026-06-23	8.3000	10.2500	7.6300	7.7500	-43.389%	73	17,334	-98.452%
2026-06-22	16.2800	16.2800	13.6900	13.6900	-4.599%	37	17,318	-99.123%
2026-06-18	8.8900	14.3500	8.8900	14.3500	+88.816%	196	17,178	-99.164%
2026-06-17	7.3000	8.0000	7.3000	7.6000	+12.593%	20	17,178	-98.421%
2026-06-16	8.1200	8.2000	6.7500	6.7500	-20.118%	4	17,178	-98.222%
2026-06-15	8.1500	8.5000	7.7500	8.4500	+30.000%	14	17,178	-98.580%
2026-06-12	6.4200	6.7000	6.2800	6.5000	+7.261%	14	17,178	-98.154%
2026-06-11	6.4000	6.4000	5.4000	6.0600	+7.829%	21	17,178	-98.020%
2026-06-10	7.3000	7.3000	5.6000	5.6200	-29.750%	3	17,182	-97.865%
2026-06-09	8.6000	8.6000	6.0500	8.0000	-7.407%	72	17,183	-98.500%
2026-06-08	8.1500	9.6100	8.0500	8.6400	+23.429%	30	17,211	-98.611%
2026-06-05	8.5300	9.4500	6.9200	7.0000	-42.857%	17,202	17,220	-98.286%
2026-06-04	11.7500	12.2500	11.6000	12.2500	+4.701%	9	401	-99.020%
2026-06-03	12.4500	12.4500	11.7000	11.7000	-10.207%	4	402	-98.974%
2026-06-02	12.5000	13.2000	12.5000	13.0300	+4.240%	21	403	-99.079%
2026-06-01	9.5000	12.5000	9.5000	12.5000	+87.970%	18	396	-99.040%
2026-05-29	6.7600	6.8000	6.6500	6.6500	-13.299%	61	400	-98.195%
2026-05-28	7.0000	7.7200	7.0000	7.6700	+38.198%	4	426	-98.435%
2026-05-26	5.5500	5.5500	5.5500	5.5500	+19.355%	1	428	-97.838%
2026-05-20	4.6500	4.6500	4.6500	4.6500	+13.139%	4	428	-97.419%
2026-05-19	4.1100	4.1100	4.1100	4.1100	-12.739%	1	427	-97.080%
2026-05-18	4.7100	4.7100	4.7100	4.7100	+3.516%	8	427	-97.452%
2026-05-13	4.5500	4.5500	4.5500	4.5500	+16.667%	1	427	-97.363%
2026-05-12	4.6000	4.6000	3.9000	3.9000	-39.815%	102	425	-96.923%
2026-05-08	6.1500	6.4800	6.1500	6.4800	-20.491%	11	425	-98.148%
2026-05-07	8.1500	8.1500	8.1500	8.1500	+6.258%	4	424	-98.528%
2026-05-06	7.0000	7.7100	7.0000	7.6700	+54.949%	11	427	-98.435%
2026-05-05	6.0100	6.0100	4.9500	4.9500	-14.655%	52	438	-97.576%
2026-05-01	5.8000	5.8000	5.8000	5.8000	+11.538%	3	451	-97.931%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-15.447%	1	451	-97.692%
2026-04-28	7.1000	7.1000	6.0000	6.1500	-30.114%	16	451	-98.049%
2026-04-27	9.7500	9.7500	8.6500	8.8000	+5.642%	34	450	-98.636%
2026-04-24	7.0500	9.0900	7.0500	8.3300	+103.171%	7	440	-98.559%
2026-04-23	4.2100	4.2100	4.1000	4.1000	-20.388%	2	438	-97.073%
2026-04-22	3.2000	5.2500	3.1500	5.1500	+68.852%	136	438	-97.670%
2026-04-21	3.2000	3.2000	2.9000	3.0500	0.000%	41	381	-96.066%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-3.481%	15	381	-96.066%
2026-04-17	3.2000	3.2000	3.1600	3.1600	+13.262%	22	396	-96.203%
2026-04-16	3.5000	3.5000	2.7900	2.7900	-30.250%	21	395	-95.699%
2026-04-15	4.2500	4.2700	3.9500	4.0000	-4.535%	33	382	-97.000%
2026-04-14	3.9000	4.1900	3.9000	4.1900	+26.970%	4	381	-97.136%
2026-04-13	3.6000	3.6000	3.3000	3.3000	-13.158%	94	337	-96.364%
2026-04-10	4.0000	4.0000	3.8000	3.8000	+26.667%	5	337	-96.842%
2026-04-09	2.6900	3.0000	2.6800	3.0000	+4.167%	14	337	-96.000%
2026-04-08	3.1100	3.1100	2.7900	2.8800	+51.579%	86	343	-95.833%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-7.767%	10	351	-93.684%
2026-04-02	2.0600	2.0600	2.0500	2.0600	-16.599%	11	346	-94.175%
2026-04-01	2.4000	2.7000	2.3200	2.4700	+64.667%	131	346	-95.142%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-17.127%	4	333	-92.000%
2026-03-26	1.6500	1.8100	1.5000	1.8100	-16.972%	4	333	-93.370%
2026-03-25	2.1800	2.1800	2.1800	2.1800	+24.571%	15	332	-94.495%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-6.417%	2	332	-93.143%
2026-03-19	1.8000	1.8700	1.8000	1.8700	-10.952%	2	330	-93.583%
2026-03-18	2.2700	2.2700	2.1000	2.1000	-6.667%	4	329	-94.286%
2026-03-17	2.2500	2.2500	2.2500	2.2500	-10.000%	2	327	-94.667%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-7.407%	1	325	-95.200%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-20.588%	1	324	-95.556%
2026-03-06	3.4000	3.4000	3.4000	3.4000	-15.000%	1	324	-96.471%
2026-03-05	4.4000	4.4000	4.0000	4.0000	-15.789%	10	324	-97.000%
2026-03-04	5.2500	5.2500	4.7500	4.7500	-11.215%	528	332	-97.474%
2026-03-03	5.5000	5.5000	5.1000	5.3500	-23.132%	13	90	-97.757%
2026-03-02	7.5000	7.6600	6.9600	6.9600	-17.143%	21	89	-98.276%
2026-02-27	8.3900	8.5000	7.9500	8.4000	0.000%	30	72	-98.571%
2026-02-26	10.5000	10.5000	8.4000	8.4000	-25.333%	8	65	-98.571%
2026-02-25	11.4700	11.4700	11.2500	11.2500	+3.211%	20	42	-98.933%
2026-02-24	10.9000	10.9000	10.9000	10.9000	+35.404%	1	42	-98.899%
2026-02-23	6.4300	8.0500	6.4300	8.0500	+22.901%	27	42	-98.509%
2026-02-19	6.5700	6.5700	6.5500	6.5500	-10.027%	8	25	-98.168%
2026-02-18	7.2800	7.2800	7.2800	7.2800	+4.000%	1	17	-98.352%
2026-02-17	7.0000	7.0000	7.0000	7.0000	-11.392%	6	16	-98.286%
2026-02-13	8.0000	8.0000	7.9000	7.9000	-1.863%	10	6	-98.481%
2026-02-12	9.0000	9.0000	8.0500	8.0500	0.000%	7	6	-98.509%