Dark

TSM20261016C390
TSM Oct 16 2026 390.00 Call (TSM261016C00390000)
option OPRA

EOD

Jul 30, 2026

44.00+51.986%(+15.05)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	37.2200	45.6900	37.2200	44.0000	+51.986%	104	1,022	0.000%
2026-07-29	37.0000	37.0000	28.2500	28.9500	-26.912%	63	1,008	+51.986%
2026-07-28	34.8000	39.6100	33.2000	39.6100	-7.062%	114	986	+11.083%
2026-07-27	39.0000	42.6200	37.9800	42.6200	-7.749%	215	967	+3.238%
2026-07-24	48.7800	49.8500	45.1700	46.2000	-15.539%	27	934	-4.762%
2026-07-23	58.3000	59.2000	54.7000	54.7000	-10.033%	124	927	-19.561%
2026-07-22	57.0000	61.3000	57.0000	60.8000	-2.673%	176	808	-27.632%
2026-07-21	58.2000	62.5600	54.9400	62.4700	+28.990%	54	690	-29.566%
2026-07-20	50.5000	53.0000	47.5000	48.4300	+6.323%	19	699	-9.147%
2026-07-17	40.5000	47.0500	39.0700	45.5500	-9.443%	66	697	-3.403%
2026-07-16	53.0000	56.3500	48.0000	50.3000	-6.662%	17	637	-12.525%
2026-07-15	64.5100	64.5100	53.8900	53.8900	-12.374%	11	630	-18.352%
2026-07-14	67.0000	67.0000	60.5600	61.5000	-2.997%	9	631	-28.455%
2026-07-13	70.3500	70.3500	63.4000	63.4000	-14.034%	17	631	-30.599%
2026-07-10	73.7500	73.7500	73.7500	73.7500	-8.453%	1	626	-40.339%
2026-07-09	79.5500	80.5600	79.5500	80.5600	+7.629%	24	625	-45.382%
2026-07-08	72.0000	74.8500	72.0000	74.8500	+4.773%	2	626	-41.216%
2026-07-07	73.1700	75.6700	71.0000	71.4400	-21.000%	32	625	-38.410%
2026-07-06	90.4800	93.1000	90.4300	90.4300	+20.654%	3	604	-51.344%
2026-07-02	95.0000	95.0000	74.8000	74.9500	-12.646%	5	606	-41.294%
2026-07-01	100.6500	100.6500	85.8000	85.8000	-21.837%	5	606	-48.718%
2026-06-30	98.6500	110.0000	98.6500	109.7700	+20.296%	31	606	-59.916%
2026-06-29	85.7400	91.2500	85.7400	91.2500	+28.521%	39	610	-51.781%
2026-06-26	65.6000	71.0000	65.6000	71.0000	-13.415%	4	637	-38.028%
2026-06-25	79.1300	82.0000	79.1300	82.0000	+3.470%	4	639	-46.341%
2026-06-24	81.0000	81.0000	79.2500	79.2500	-0.277%	2	637	-44.479%
2026-06-23	81.6500	86.0500	79.4700	79.4700	-21.332%	20	635	-44.633%
2026-06-22	107.6000	107.6000	101.0200	101.0200	+2.247%	3	641	-56.444%
2026-06-18	84.5000	98.8000	84.5000	98.8000	+22.733%	14	644	-55.466%
2026-06-17	80.4000	80.8500	80.4000	80.5000	+5.588%	6	644	-45.342%
2026-06-16	76.2400	76.2400	76.2400	76.2400	-6.293%	4	644	-42.288%
2026-06-15	79.6100	82.1500	79.5000	81.3600	+15.470%	7	645	-45.919%
2026-06-12	70.3200	71.2000	70.3200	70.4600	+15.376%	6	645	-37.553%
2026-06-11	61.0700	61.0700	61.0700	61.0700	-2.909%	1	645	-27.952%
2026-06-10	63.0000	63.0000	62.9000	62.9000	-13.658%	3	645	-30.048%
2026-06-09	61.9200	72.8500	61.8200	72.8500	+0.483%	3	646	-39.602%
2026-06-08	71.2700	74.7000	71.2700	72.5000	+8.452%	14	647	-39.310%
2026-06-05	73.6000	73.6000	63.7500	66.8500	-22.922%	14	644	-34.181%
2026-06-04	74.5000	86.7300	74.5000	86.7300	+6.417%	8	638	-49.268%
2026-06-03	89.4300	89.4300	81.5000	81.5000	-4.890%	3	634	-46.012%
2026-06-02	83.5300	88.2000	83.3200	85.6900	+7.032%	8	637	-48.652%
2026-06-01	70.9000	86.8500	69.6300	80.0600	+21.303%	22	633	-45.041%
2026-05-29	70.0000	73.8500	66.0000	66.0000	-5.876%	15	632	-33.333%
2026-05-28	66.7400	70.1200	66.7400	70.1200	+3.422%	10	642	-37.250%
2026-05-27	73.0300	73.0300	67.8000	67.8000	+10.190%	3	642	-35.103%
2026-05-26	61.3800	62.2900	61.3800	61.5300	+7.947%	7	642	-28.490%
2026-05-22	57.8800	57.8800	57.0000	57.0000	-1.978%	12	640	-22.807%
2026-05-21	57.0000	58.1500	55.6500	58.1500	+5.440%	15	628	-24.334%
2026-05-20	52.7700	55.1500	52.3000	55.1500	+11.078%	14	628	-20.218%
2026-05-19	49.2000	51.5100	45.5000	49.6500	-3.592%	6	628	-11.380%
2026-05-18	58.9500	58.9500	49.5000	51.5000	-14.366%	27	628	-14.563%
2026-05-15	61.3500	61.3500	60.1400	60.1400	-10.639%	3	628	-26.837%
2026-05-14	61.5600	70.2500	61.5600	67.3000	+17.452%	11	620	-34.621%
2026-05-13	56.0000	57.3000	56.0000	57.3000	+9.728%	5	617	-23.211%
2026-05-12	54.4500	54.4500	47.1100	52.2200	-11.716%	65	617	-15.741%
2026-05-11	58.1500	60.0000	56.6000	59.1500	-3.633%	79	617	-25.613%
2026-05-08	63.0500	63.8600	58.3700	61.3800	-3.687%	6	615	-28.315%
2026-05-07	67.2500	69.0000	63.7300	63.7300	-6.003%	5	615	-30.959%
2026-05-06	56.7500	67.8000	56.7500	67.8000	+27.612%	12	614	-35.103%
2026-05-05	58.0000	58.0000	53.0000	53.1300	-5.125%	12	619	-17.184%
2026-05-04	56.0000	56.0000	56.0000	56.0000	+1.174%	1	620	-21.429%
2026-05-01	57.0700	57.0700	54.8500	55.3500	+4.473%	9	619	-20.506%
2026-04-30	55.6700	55.6700	48.0000	52.9800	-1.524%	234	619	-16.950%
2026-04-29	54.5500	55.0000	52.6000	53.8000	-0.370%	16	646	-18.216%
2026-04-28	54.0500	54.0500	49.8800	54.0000	-11.693%	28	645	-18.519%
2026-04-27	68.3200	68.3200	60.0500	61.1500	+0.493%	57	637	-28.046%
2026-04-24	55.4500	65.1200	54.0200	60.8500	+32.860%	300	603	-27.691%
2026-04-23	45.8500	45.8500	45.8000	45.8000	-0.694%	230	407	-3.930%
2026-04-22	39.4000	46.4300	39.4000	46.1200	+25.394%	35	199	-4.597%
2026-04-21	38.8000	38.8000	36.7800	36.7800	-0.621%	2	194	+19.630%
2026-04-20	37.0300	37.7000	36.9000	37.0100	-2.528%	22	194	+18.887%
2026-04-17	41.3000	41.3000	37.8500	37.9700	+6.210%	10	180	+15.881%
2026-04-16	41.0500	41.0500	35.7500	35.7500	-17.665%	72	182	+23.077%
2026-04-15	45.8000	46.0000	43.4200	43.4200	+5.133%	11	173	+1.336%
2026-04-13	42.3000	42.3000	40.3000	41.3000	-4.729%	7	167	+6.538%
2026-04-10	45.9000	45.9000	43.1900	43.3500	+7.302%	17	162	+1.499%
2026-04-08	40.0000	40.6500	38.6600	40.4000	+36.256%	5	152	+8.911%
2026-04-07	29.6500	29.6500	29.6500	29.6500	+7.818%	5	149	+48.398%
2026-04-06	27.5000	27.5000	27.5000	27.5000	-4.181%	1	149	+60.000%
2026-04-02	28.7000	28.7000	28.7000	28.7000	-1.034%	4	144	+53.310%
2026-04-01	29.0000	29.0000	29.0000	29.0000	+22.105%	1	144	+51.724%
2026-03-31	23.7000	23.7500	23.7000	23.7500	+12.293%	2	144	+85.263%
2026-03-30	21.1500	21.1500	21.1500	21.1500	-8.560%	5	144	+108.038%
2026-03-27	23.1300	23.1300	23.1300	23.1300	-7.295%	12	149	+90.229%
2026-03-26	25.8100	25.8100	24.9500	24.9500	-21.909%	13	150	+76.353%
2026-03-25	31.9500	31.9500	31.9500	31.9500	+11.324%	1	139	+37.715%
2026-03-23	28.7000	28.7000	28.7000	28.7000	+15.960%	2	138	+53.310%
2026-03-20	24.9300	24.9300	24.7500	24.7500	-6.143%	8	140	+77.778%
2026-03-19	26.4100	26.4100	26.3700	26.3700	-9.225%	3	140	+66.856%
2026-03-16	30.5800	30.5800	28.8000	29.0500	+0.519%	103	141	+51.463%
2026-03-13	32.2500	32.2500	28.9000	28.9000	-4.778%	6	63	+52.249%
2026-03-12	31.3000	31.3000	30.3500	30.3500	-19.282%	31	63	+44.975%
2026-03-11	38.4500	38.6000	37.6000	37.6000	+6.035%	10	48	+17.021%
2026-03-10	34.9000	35.4600	34.9000	35.4600	+1.054%	5	45	+24.083%
2026-03-06	35.1200	35.1200	35.0700	35.0900	-8.715%	10	44	+25.392%
2026-03-05	38.5500	38.5500	36.2100	38.4400	-7.928%	6	54	+14.464%
2026-03-04	41.7500	41.7500	41.7500	41.7500	+4.245%	1	56	+5.389%
2026-03-03	38.0900	40.3800	38.0900	40.0500	-19.562%	14	55	+9.863%
2026-03-02	50.5000	50.5000	49.7900	49.7900	-4.890%	5	61	-11.629%
2026-02-27	51.6500	52.3500	51.6500	52.3500	-15.264%	40	58	-15.950%
2026-02-25	61.2000	61.8800	61.2000	61.7800	+3.449%	38	35	-28.780%
2026-02-24	57.9000	60.6000	57.9000	59.7200	0.000%	36	35	-26.323%