Dark

TSM20261016C360
TSM Oct 16 2026 360.00 Call (TSM261016C00360000)
option OPRA

EOD

Jul 30, 2026

59.87+21.935%(+10.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	59.8700	59.8700	59.8700	59.8700	+21.935%	1	395	0.000%
2026-07-29	52.8500	52.8500	44.5200	49.1000	-10.090%	57	394	+21.935%
2026-07-28	54.6100	54.6100	54.6100	54.6100	-2.482%	15	385	+9.632%
2026-07-27	56.0600	56.0700	55.0500	56.0000	-11.111%	52	370	+6.911%
2026-07-24	66.2000	66.2000	63.0000	63.0000	-22.299%	4	325	-4.968%
2026-07-21	80.9100	81.0800	80.8000	81.0800	+18.538%	8	326	-26.159%
2026-07-20	66.2500	68.5000	64.7900	68.4000	+2.242%	29	328	-12.471%
2026-07-16	73.3500	73.3500	66.9000	66.9000	-13.465%	2	315	-10.508%
2026-07-15	75.0900	77.3100	72.0000	77.3100	-8.128%	3	314	-22.559%
2026-07-13	84.1500	84.1500	84.1500	84.1500	-9.106%	1	313	-28.853%
2026-07-10	92.5800	92.5800	92.5800	92.5800	-8.788%	1	313	-35.332%
2026-07-09	101.5000	101.5000	101.5000	101.5000	+9.140%	1	313	-41.015%
2026-07-08	93.0000	93.0000	93.0000	93.0000	-12.264%	10	312	-35.624%
2026-07-06	106.0000	106.0000	106.0000	106.0000	+2.218%	1	312	-43.519%
2026-07-02	103.7000	103.7000	103.7000	103.7000	-3.696%	1	312	-42.266%
2026-07-01	117.6900	117.6900	107.6800	107.6800	-13.077%	13	312	-44.400%
2026-06-30	124.5000	124.5000	123.8800	123.8800	+9.628%	2	312	-51.671%
2026-06-29	102.0000	113.0000	102.0000	113.0000	+30.636%	3	311	-47.018%
2026-06-26	86.5000	86.5000	86.5000	86.5000	-10.779%	10	314	-30.786%
2026-06-25	96.9500	96.9500	96.9500	96.9500	-4.988%	1	314	-38.247%
2026-06-24	102.0400	102.0400	102.0400	102.0400	-3.718%	1	314	-41.327%
2026-06-23	105.9800	105.9800	105.9800	105.9800	-13.217%	1	314	-43.508%
2026-06-18	107.5500	122.1200	107.5500	122.1200	+22.610%	3	311	-50.974%
2026-06-17	99.6000	99.6000	99.6000	99.6000	-0.668%	1	311	-39.890%
2026-06-15	100.2700	100.2700	100.2700	100.2700	+25.573%	1	311	-40.291%
2026-06-09	79.8500	79.8500	79.8500	79.8500	-13.282%	3	311	-25.022%
2026-06-08	93.3700	93.3700	92.0800	92.0800	+7.948%	2	311	-34.980%
2026-06-05	85.3000	85.3000	85.3000	85.3000	-18.490%	1	311	-29.812%
2026-06-01	104.6500	104.6500	104.6500	104.6500	+12.346%	4	310	-42.790%
2026-05-29	93.1500	93.1500	93.1500	93.1500	+5.302%	1	310	-35.727%
2026-05-28	88.4600	88.4600	88.4600	88.4600	+25.993%	1	310	-32.320%
2026-05-20	72.0000	72.0000	70.2100	70.2100	+1.533%	3	310	-14.727%
2026-05-19	67.0000	69.1500	67.0000	69.1500	+4.425%	2	308	-13.420%
2026-05-18	74.0000	74.0000	66.2200	66.2200	-10.803%	2	308	-9.589%
2026-05-15	74.2400	74.2400	74.2400	74.2400	-14.273%	1	308	-19.356%
2026-05-14	84.5000	86.7000	84.5000	86.6000	+17.663%	5	310	-30.866%
2026-05-13	66.5000	73.8500	66.5000	73.6000	+9.851%	9	310	-18.655%
2026-05-12	67.5000	67.5000	66.7500	67.0000	-11.644%	6	310	-10.642%
2026-05-11	75.8300	75.8300	75.8300	75.8300	+0.704%	1	310	-21.047%
2026-05-08	75.3000	75.3000	75.3000	75.3000	-12.115%	1	309	-20.491%
2026-05-06	84.0000	85.6800	84.0000	85.6800	+20.778%	5	309	-30.124%
2026-05-05	70.9400	70.9400	70.9400	70.9400	-5.878%	2	309	-15.605%
2026-05-01	75.3700	75.3700	75.3700	75.3700	+10.110%	1	310	-20.565%
2026-04-30	68.4500	68.4500	68.4500	68.4500	-2.977%	5	310	-12.535%
2026-04-29	70.6000	70.6000	70.5500	70.5500	+3.219%	2	305	-15.138%
2026-04-28	69.0700	70.4500	68.3500	68.3500	-10.828%	22	304	-12.407%
2026-04-24	76.6500	76.6500	76.6500	76.6500	+19.766%	1	285	-21.892%
2026-04-22	53.5000	64.0000	53.5000	64.0000	+25.122%	29	285	-6.453%
2026-04-21	51.3000	51.7500	48.4500	51.1500	+2.361%	12	267	+17.048%
2026-04-20	50.3000	50.3000	49.9700	49.9700	-4.728%	8	267	+19.812%
2026-04-17	54.9000	54.9000	50.7500	52.4500	+6.649%	6	265	+14.147%
2026-04-16	52.1800	52.1800	48.1800	49.1800	-15.498%	14	260	+21.736%
2026-04-15	59.4000	60.4000	57.7500	58.2000	-3.081%	14	252	+2.869%
2026-04-14	58.5000	60.0500	58.5000	60.0500	+9.740%	4	251	-0.300%
2026-04-13	53.3700	54.7200	53.3700	54.7200	-3.475%	2	254	+9.412%
2026-04-10	58.2900	59.8500	56.6900	56.6900	+7.164%	22	254	+5.609%
2026-04-09	52.4500	52.9000	52.4500	52.9000	-1.545%	2	254	+13.176%
2026-04-08	55.7500	55.7500	51.8400	53.7300	+36.336%	17	254	+11.428%
2026-04-07	39.4100	39.4100	39.4100	39.4100	+0.664%	1	247	+51.916%
2026-04-06	39.0500	39.2500	38.8000	39.1500	+0.256%	50	246	+52.925%
2026-04-02	39.1000	39.1000	39.0500	39.0500	-9.186%	3	269	+53.316%
2026-04-01	43.0000	43.0000	43.0000	43.0000	+12.213%	3	269	+39.233%
2026-03-31	33.0700	38.3200	31.5000	38.3200	+34.692%	83	269	+56.237%
2026-03-30	29.5000	29.5000	28.4500	28.4500	-17.679%	9	221	+110.439%
2026-03-27	34.3000	34.5600	34.3000	34.5600	+3.257%	2	223	+73.235%
2026-03-26	36.8500	37.3500	33.4700	33.4700	-22.933%	9	223	+78.877%
2026-03-25	43.4200	43.4400	43.4000	43.4300	+4.324%	4	223	+37.854%
2026-03-24	41.3000	41.6300	41.3000	41.6300	+6.744%	2	222	+43.815%
2026-03-23	38.0000	39.0800	38.0000	39.0000	+9.520%	4	223	+53.513%
2026-03-20	36.6500	36.6500	34.2500	35.6100	-8.198%	181	221	+68.127%
2026-03-19	34.7100	38.7900	34.7100	38.7900	-0.538%	7	83	+54.344%
2026-03-18	43.2000	43.2000	39.0000	39.0000	-7.910%	47	80	+53.513%
2026-03-17	41.5000	42.3500	41.3500	42.3500	+6.810%	36	60	+41.370%
2026-03-13	43.6000	43.6000	39.4200	39.6500	-5.595%	3	33	+50.996%
2026-03-12	41.9000	42.0000	41.5800	42.0000	-10.638%	4	33	+42.548%
2026-03-10	47.0000	47.0000	47.0000	47.0000	+9.685%	1	30	+27.383%
2026-03-09	41.0000	42.8500	41.0000	42.8500	-4.778%	3	29	+39.720%
2026-03-06	46.1200	46.1400	45.0000	45.0000	-13.511%	5	28	+33.044%
2026-03-03	52.0000	52.0300	51.8300	52.0300	-18.063%	3	27	+15.068%
2026-03-02	62.9500	63.5000	62.9500	63.5000	-2.082%	2	26	-5.717%
2026-02-27	64.8000	64.9500	64.7500	64.8500	+16.700%	45	24	-7.679%
2026-02-19	55.6600	55.6600	55.5700	55.5700	0.000%	11	10	+7.738%