Dark

TSM20261016C350
TSM Oct 16 2026 350.00 Call (TSM261016C00350000)
option OPRA

EOD

Jul 30, 2026

68.92+19.012%(+11.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	62.8800	70.9800	62.8800	68.9200	+19.012%	6	446	0.000%
2026-07-29	52.7200	57.9100	48.8100	57.9100	-6.597%	32	446	+19.012%
2026-07-28	56.0500	62.0000	54.8700	62.0000	-0.241%	5	461	+11.161%
2026-07-27	62.7500	62.7500	61.7000	62.1500	-11.669%	10	463	+10.893%
2026-07-24	73.7000	73.7000	70.3600	70.3600	-13.669%	8	465	-2.047%
2026-07-23	81.5000	81.5000	81.5000	81.5000	-7.858%	1	467	-15.436%
2026-07-22	88.0000	88.5000	88.0000	88.4500	+0.295%	4	467	-22.080%
2026-07-21	84.5000	88.1900	82.5000	88.1900	+22.999%	13	466	-21.851%
2026-07-20	71.3600	75.5900	71.3600	71.7000	+4.215%	329	467	-3.877%
2026-07-17	63.8000	68.9500	63.8000	68.8000	-7.589%	5	154	+0.174%
2026-07-16	78.4000	82.0500	73.3300	74.4500	-4.551%	22	154	-7.428%
2026-07-15	79.1800	79.1800	78.0000	78.0000	-10.345%	2	147	-11.641%
2026-07-14	91.3000	91.4900	87.0000	87.0000	-2.630%	4	147	-20.782%
2026-07-13	91.9300	91.9300	89.3500	89.3500	-14.087%	4	144	-22.865%
2026-07-10	104.0000	104.0000	104.0000	104.0000	-1.141%	1	142	-33.731%
2026-07-09	109.0000	109.0000	105.0000	105.2000	+1.349%	11	142	-34.487%
2026-07-08	103.8000	103.8000	103.8000	103.8000	-0.192%	1	134	-33.603%
2026-07-07	104.0000	104.0000	104.0000	104.0000	-15.632%	2	133	-33.731%
2026-07-06	121.4300	123.2700	121.4300	123.2700	+18.075%	5	133	-44.090%
2026-07-02	123.0800	124.2000	104.4000	104.4000	-8.461%	26	107	-33.985%
2026-07-01	120.8400	120.8400	114.0500	114.0500	-15.930%	4	107	-39.570%
2026-06-30	131.6000	135.6600	131.6000	135.6600	+14.917%	2	107	-49.197%
2026-06-29	118.0500	118.0500	118.0500	118.0500	+4.469%	1	106	-41.618%
2026-06-23	113.0000	113.0000	113.0000	113.0000	-11.946%	16	106	-39.009%
2026-06-18	112.5000	128.3300	111.9400	128.3300	+21.894%	18	112	-46.295%
2026-06-17	105.2800	105.2800	105.2800	105.2800	+8.190%	1	112	-34.536%
2026-06-12	97.3100	97.3100	97.3100	97.3100	+8.909%	1	112	-29.175%
2026-06-11	89.3500	89.3500	89.3500	89.3500	-10.908%	1	112	-22.865%
2026-06-08	100.2900	100.2900	100.2900	100.2900	+11.186%	1	111	-31.279%
2026-06-05	95.9400	95.9400	90.2000	90.2000	-21.959%	2	110	-23.592%
2026-06-02	115.5800	115.5800	115.5800	115.5800	+12.871%	1	111	-40.370%
2026-06-01	102.5000	102.5000	102.4000	102.4000	+10.787%	2	111	-32.695%
2026-05-27	93.1400	93.5500	92.4300	92.4300	+7.029%	4	110	-25.435%
2026-05-26	86.3600	86.3600	86.3600	86.3600	+12.433%	5	111	-20.195%
2026-05-20	76.8100	76.8100	76.8100	76.8100	+7.382%	1	111	-10.272%
2026-05-19	66.1500	71.5300	66.1500	71.5300	-0.749%	7	115	-3.649%
2026-05-18	81.0200	81.0200	71.8000	72.0700	-22.796%	4	115	-4.371%
2026-05-14	83.2000	93.3500	83.2000	93.3500	+16.469%	4	115	-26.170%
2026-05-13	80.2000	80.2000	80.1500	80.1500	+7.743%	2	112	-14.011%
2026-05-12	74.3900	74.3900	74.3900	74.3900	-14.837%	1	112	-7.353%
2026-05-08	87.3500	87.3500	87.3500	87.3500	-2.944%	1	112	-21.099%
2026-05-07	90.0000	90.0000	90.0000	90.0000	-1.854%	1	111	-23.422%
2026-05-06	79.9700	91.7000	79.9700	91.7000	+22.348%	3	111	-24.842%
2026-05-05	76.7500	76.7500	74.0000	74.9500	-3.910%	5	111	-8.045%
2026-05-01	78.0000	78.0000	78.0000	78.0000	+3.723%	1	108	-11.641%
2026-04-30	70.3000	75.2000	70.3000	75.2000	+0.040%	4	108	-8.351%
2026-04-29	75.1700	75.1700	75.1700	75.1700	+7.386%	1	106	-8.314%
2026-04-28	75.7000	75.7000	70.0000	70.0000	-16.716%	2	105	-1.543%
2026-04-27	84.0500	84.0500	84.0500	84.0500	-2.005%	1	105	-18.001%
2026-04-24	82.7000	85.7700	82.7000	85.7700	+22.354%	5	106	-19.646%
2026-04-23	70.1000	70.1000	70.1000	70.1000	+18.814%	1	108	-1.683%
2026-04-22	59.0000	59.0000	59.0000	59.0000	+5.357%	15	109	+16.814%
2026-04-20	56.0000	56.0000	56.0000	56.0000	+3.608%	5	109	+23.071%
2026-04-16	56.4500	59.0000	53.7000	54.0500	-13.974%	18	107	+27.512%
2026-04-15	62.8300	62.8300	62.8300	62.8300	-6.946%	5	96	+9.693%
2026-04-14	64.5700	67.5200	64.5700	67.5200	+10.998%	3	91	+2.073%
2026-04-13	60.8300	60.8300	60.8300	60.8300	-1.887%	1	91	+13.299%
2026-04-10	64.0000	64.2000	62.0000	62.0000	+8.619%	34	92	+11.161%
2026-04-08	59.2100	59.2100	56.9700	57.0800	+32.528%	12	76	+20.743%
2026-04-06	43.0700	43.0700	43.0700	43.0700	+0.985%	1	75	+60.019%
2026-04-02	42.8000	42.8000	42.6500	42.6500	-4.586%	2	74	+61.594%
2026-04-01	47.4500	49.0000	44.7000	44.7000	+22.298%	23	74	+54.183%
2026-03-31	33.0500	36.5500	33.0500	36.5500	+15.701%	6	59	+88.564%
2026-03-30	34.8500	34.8500	31.5900	31.5900	-15.081%	13	55	+118.170%
2026-03-27	35.9000	37.2000	35.9000	37.2000	-2.105%	2	49	+85.269%
2026-03-26	41.6500	41.6500	38.0000	38.0000	-21.649%	3	48	+81.368%
2026-03-25	47.5000	48.5000	47.5000	48.5000	+12.529%	3	47	+42.103%
2026-03-23	43.0000	43.5500	43.0000	43.1000	+4.994%	10	44	+59.907%
2026-03-19	41.8000	41.8000	41.0500	41.0500	-9.462%	2	37	+67.893%
2026-03-17	44.3100	45.3400	44.3100	45.3400	+1.093%	3	37	+52.007%
2026-03-16	46.5000	46.5000	44.8500	44.8500	+2.164%	6	36	+53.668%
2026-03-13	46.7100	46.7100	43.8500	43.9000	-2.444%	8	32	+56.993%
2026-03-12	49.8000	49.8000	45.0000	45.0000	-15.174%	8	28	+53.156%
2026-03-10	51.1000	53.2500	51.1000	53.0500	+10.245%	5	26	+29.915%
2026-03-09	46.5800	48.1200	46.5800	48.1200	-0.988%	4	23	+43.225%
2026-03-06	48.6000	48.6000	48.6000	48.6000	-11.733%	2	23	+41.811%
2026-03-05	56.0000	56.7500	50.5000	55.0600	-2.549%	35	24	+25.173%
2026-03-03	53.9900	56.5000	53.9900	56.5000	-14.394%	2	5	+21.982%
2026-02-20	66.0000	66.0000	66.0000	66.0000	+9.181%	1	3	+4.424%
2026-02-19	60.4500	60.4500	60.4500	60.4500	0.000%	2	2	+14.012%