Dark

TSM20261016C400
TSM Oct 16 2026 400.00 Call (TSM261016C00400000)
option OPRA

EOD

Jul 30, 2026

39.00+59.836%(+14.60)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	31.2000	41.0000	31.2000	39.0000	+59.836%	376	1,893	0.000%
2026-07-29	31.8000	31.8000	24.4000	24.4000	-29.378%	275	1,700	+59.836%
2026-07-28	31.5500	34.9600	29.8000	34.5500	-6.873%	124	1,521	+12.880%
2026-07-27	38.0000	38.3700	33.0000	37.1000	-9.402%	95	1,488	+5.121%
2026-07-24	46.8700	46.8700	40.0000	40.9500	-17.172%	156	1,452	-4.762%
2026-07-23	52.6000	52.6000	49.1500	49.4400	-10.903%	254	1,329	-21.117%
2026-07-22	52.4900	55.4900	52.4900	55.4900	-2.649%	296	1,211	-29.717%
2026-07-21	51.8000	57.0000	49.5000	57.0000	+35.553%	40	935	-31.579%
2026-07-20	47.1900	47.8000	42.0500	42.0500	+0.864%	172	938	-7.253%
2026-07-17	37.8000	43.0500	34.8600	41.6900	-11.842%	212	916	-6.452%
2026-07-16	47.8500	50.2000	43.0000	47.2900	-12.426%	71	800	-17.530%
2026-07-15	60.6000	60.6000	48.5000	54.0000	-5.644%	34	767	-27.778%
2026-07-14	60.5500	60.5500	55.0000	57.2300	+0.404%	37	753	-31.854%
2026-07-13	64.5200	64.5200	57.0000	57.0000	-14.925%	25	764	-31.579%
2026-07-10	66.0000	68.7500	66.0000	67.0000	-2.687%	25	752	-41.791%
2026-07-09	75.0000	75.0000	68.8500	68.8500	-0.506%	3	729	-43.355%
2026-07-08	66.5000	69.2000	66.5000	69.2000	+5.568%	5	727	-43.642%
2026-07-07	67.3500	69.1000	64.7500	65.5500	-21.214%	30	722	-40.503%
2026-07-06	83.9000	88.2500	83.2000	83.2000	+20.667%	20	712	-53.125%
2026-07-02	82.9700	82.9700	66.7200	68.9500	-12.166%	28	725	-43.437%
2026-07-01	93.6000	93.6000	78.5000	78.5000	-21.050%	8	725	-50.318%
2026-06-30	92.6300	100.2000	92.6300	99.4300	+24.163%	12	722	-60.776%
2026-06-29	73.2800	80.0800	73.2800	80.0800	+17.042%	43	725	-51.299%
2026-06-26	64.5200	68.4200	64.1600	68.4200	-1.695%	17	685	-42.999%
2026-06-25	74.9500	74.9500	69.6000	69.6000	-4.671%	3	691	-43.966%
2026-06-24	73.0100	73.0100	73.0100	73.0100	-5.879%	1	689	-46.583%
2026-06-23	74.5000	79.7000	74.5000	77.5700	-17.889%	11	688	-49.723%
2026-06-22	96.5000	97.9600	94.4700	94.4700	+2.273%	15	686	-58.717%
2026-06-18	81.4500	92.3700	80.8700	92.3700	+28.292%	32	685	-57.778%
2026-06-17	72.0000	72.0000	72.0000	72.0000	+3.597%	2	685	-45.833%
2026-06-16	69.5000	69.5000	69.5000	69.5000	-7.172%	1	685	-43.885%
2026-06-15	70.1000	75.9500	70.1000	74.8700	+21.542%	8	684	-47.910%
2026-06-11	61.0000	61.6000	56.3000	61.6000	+2.667%	32	684	-36.688%
2026-06-10	61.0000	61.0400	60.0000	60.0000	-8.481%	11	697	-35.000%
2026-06-09	73.2000	73.2000	57.8500	65.5600	+11.213%	11	693	-40.513%
2026-06-05	64.2000	64.2000	58.7500	58.9500	-24.713%	37	689	-33.842%
2026-06-04	70.2300	80.2800	70.2300	78.3000	+1.874%	16	674	-50.192%
2026-06-03	79.4900	79.6000	75.0000	76.8600	-3.973%	7	675	-49.258%
2026-06-02	79.5000	80.5700	79.5000	80.0400	+6.805%	6	676	-51.274%
2026-06-01	72.8000	83.7100	72.8000	74.9400	+23.868%	23	677	-47.958%
2026-05-29	61.1200	61.1200	60.5000	60.5000	-5.469%	2	677	-35.537%
2026-05-28	61.7000	66.7900	61.7000	64.0000	-1.538%	25	677	-39.063%
2026-05-27	65.0100	70.0000	60.5900	65.0000	+14.035%	25	677	-40.000%
2026-05-26	55.4000	57.0000	55.4000	57.0000	+9.658%	8	675	-31.579%
2026-05-22	52.3200	52.3200	51.9800	51.9800	-5.491%	3	674	-24.971%
2026-05-21	50.8500	55.0000	50.5500	55.0000	+8.161%	5	674	-29.091%
2026-05-20	49.8000	52.0000	49.6500	50.8500	+11.758%	81	674	-23.304%
2026-05-19	42.0000	48.0800	41.5000	45.5000	-3.191%	34	644	-14.286%
2026-05-18	50.0000	50.7000	44.9900	47.0000	-16.340%	85	644	-17.021%
2026-05-15	54.0000	56.1800	53.2400	56.1800	-10.825%	15	644	-30.580%
2026-05-14	55.1700	64.2500	55.1700	63.0000	+22.330%	42	583	-38.095%
2026-05-13	46.7000	53.1000	46.3200	51.5000	+9.574%	117	593	-24.272%
2026-05-12	49.0500	50.1000	42.3100	47.0000	-14.155%	22	593	-17.021%
2026-05-11	51.1000	54.7500	51.1000	54.7500	-3.998%	46	593	-28.767%
2026-05-08	58.3900	58.3900	54.0000	57.0300	-4.950%	24	498	-31.615%
2026-05-07	63.1500	63.1500	58.3200	60.0000	-2.944%	18	504	-35.000%
2026-05-06	51.4200	61.8200	51.4200	61.8200	+30.532%	38	490	-36.914%
2026-05-05	52.4500	52.4500	46.0000	47.3600	-4.708%	87	490	-17.652%
2026-05-04	54.0000	54.4000	49.2400	49.7000	-1.798%	14	508	-21.529%
2026-05-01	53.7200	53.7200	49.5500	50.6100	+4.351%	34	516	-22.940%
2026-04-30	51.7000	51.7000	48.1400	48.5000	-2.119%	6	516	-19.588%
2026-04-29	47.2000	50.4200	47.2000	49.5500	-0.262%	46	512	-21.292%
2026-04-28	48.0000	50.4400	46.7700	49.6800	-12.304%	21	485	-21.498%
2026-04-27	62.9200	62.9200	56.0000	56.6500	+0.908%	38	483	-31.156%
2026-04-24	52.0000	59.9000	52.0000	56.1400	+36.860%	162	466	-30.531%
2026-04-23	43.4800	44.7000	39.7000	41.0200	-8.006%	14	461	-4.924%
2026-04-22	41.0500	44.7200	40.9500	44.5900	+32.315%	30	462	-12.536%
2026-04-21	33.5300	33.7000	33.5300	33.7000	-0.736%	3	471	+15.727%
2026-04-20	34.1500	34.8500	33.7000	33.9500	-1.308%	36	471	+14.875%
2026-04-17	37.1900	37.5000	34.2000	34.4000	+6.403%	40	447	+13.372%
2026-04-16	34.5300	36.4000	32.0000	32.3300	-19.677%	140	445	+20.631%
2026-04-15	40.9500	42.4600	38.7000	40.2500	-5.004%	40	420	-3.106%
2026-04-14	39.6000	42.9100	39.6000	42.3700	+12.238%	21	408	-7.954%
2026-04-13	37.7800	37.7800	37.7500	37.7500	-3.230%	5	402	+3.311%
2026-04-10	40.7400	40.8300	38.9200	39.0100	+10.136%	34	398	-0.026%
2026-04-09	36.0500	36.0500	35.4200	35.4200	-0.085%	3	385	+10.107%
2026-04-08	36.5600	36.5600	34.2000	35.4500	+40.786%	29	384	+10.014%
2026-04-07	26.0000	26.0000	25.1000	25.1800	-0.866%	3	376	+54.885%
2026-04-06	26.5500	26.5500	25.1100	25.4000	-0.392%	11	377	+53.543%
2026-04-02	24.4800	26.3000	24.4800	25.5000	-3.701%	8	366	+52.941%
2026-04-01	29.6100	29.6100	26.3400	26.4800	+19.333%	12	366	+47.281%
2026-03-31	22.1900	22.1900	22.1900	22.1900	+23.484%	7	365	+75.755%
2026-03-30	18.2500	18.2500	17.5500	17.9700	-12.384%	165	358	+117.028%
2026-03-27	20.5100	20.5100	20.5100	20.5100	-6.560%	1	359	+90.151%
2026-03-26	25.1900	25.5800	21.9500	21.9500	-24.700%	29	359	+77.677%
2026-03-25	28.7800	29.1500	28.6500	29.1500	+5.425%	8	366	+33.791%
2026-03-24	24.1700	27.6500	24.1700	27.6500	+9.940%	19	363	+41.049%
2026-03-23	23.2000	26.3000	23.2000	25.1500	+12.882%	9	352	+55.070%
2026-03-20	23.2300	23.2300	22.2800	22.2800	-12.969%	57	347	+75.045%
2026-03-19	23.9500	25.6000	23.9400	25.6000	-8.046%	159	342	+52.344%
2026-03-18	27.8400	27.8400	27.8400	27.8400	+1.866%	1	202	+40.086%
2026-03-17	26.5800	27.3800	26.5800	27.3300	+3.719%	4	203	+42.700%
2026-03-16	27.7300	27.7300	26.2000	26.3500	+1.346%	117	204	+48.008%
2026-03-13	29.4900	29.4900	26.0000	26.0000	-6.306%	9	177	+50.000%
2026-03-12	30.3500	30.3500	27.7200	27.7500	-18.669%	6	172	+40.541%
2026-03-11	33.3000	34.2200	33.3000	34.1200	+5.146%	246	169	+14.302%
2026-03-10	33.6000	33.6000	31.4000	32.4500	+12.478%	22	79	+20.185%
2026-03-09	29.5500	29.5500	28.6100	28.8500	-6.935%	10	63	+35.182%
2026-03-06	32.6500	32.6500	31.0000	31.0000	-6.061%	43	56	+25.806%
2026-03-05	37.0000	37.1000	33.0000	33.0000	-12.047%	14	55	+18.182%
2026-03-04	39.0000	39.0000	37.1000	37.5200	+1.488%	71	59	+3.945%
2026-03-03	37.3500	37.3500	35.8700	36.9700	-18.027%	15	49	+5.491%
2026-03-02	46.0000	46.5600	45.1000	45.1000	-6.528%	12	45	-13.525%
2026-02-27	48.6000	48.6000	47.4500	48.2500	-1.951%	45	43	-19.171%
2026-02-26	51.0000	51.0000	47.9600	49.2100	-12.360%	8	15	-20.748%
2026-02-25	56.6600	56.6600	56.1500	56.1500	+1.080%	3	8	-30.543%
2026-02-24	53.6000	56.1800	53.6000	55.5500	+23.444%	9	8	-29.793%
2026-02-20	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	-13.333%