Dark

TSM20261016C420
TSM Oct 16 2026 420.00 Call (TSM261016C00420000)
option OPRA

EOD

Jul 30, 2026

29.55+39.716%(+8.40)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.8400	30.6000	24.5400	29.5500	+39.716%	97	1,590	0.000%
2026-07-29	21.8500	23.3900	18.2800	21.1500	-20.038%	204	1,559	+39.716%
2026-07-28	24.5400	26.4500	22.5300	26.4500	-7.517%	760	1,428	+11.720%
2026-07-27	33.5000	33.5000	25.6500	28.6000	-10.401%	156	1,516	+3.322%
2026-07-24	37.5500	37.5500	31.8000	31.9200	-18.779%	82	1,578	-7.425%
2026-07-23	42.3300	43.2500	38.8000	39.3000	-10.007%	410	1,532	-24.809%
2026-07-22	39.4500	44.9000	39.4500	43.6700	-3.598%	62	1,365	-32.333%
2026-07-21	44.1500	46.2000	39.8600	45.3000	+25.554%	94	1,329	-34.768%
2026-07-20	37.6700	37.6700	33.2100	36.0800	+15.272%	13	1,278	-18.099%
2026-07-17	29.7600	34.5500	27.2500	31.3000	-15.883%	88	1,281	-5.591%
2026-07-16	40.0000	41.2000	34.7000	37.2100	-16.663%	201	1,259	-20.586%
2026-07-15	48.2000	48.2000	41.9200	44.6500	-1.326%	51	1,192	-33.819%
2026-07-14	49.6500	49.6500	44.8000	45.2500	-5.532%	32	1,154	-34.696%
2026-07-13	50.0000	50.0000	47.8500	47.9000	-15.965%	24	1,124	-38.309%
2026-07-10	55.0000	57.0000	52.7300	57.0000	-1.724%	44	1,105	-48.158%
2026-07-09	59.0000	59.0000	58.0000	58.0000	-2.668%	4	1,099	-49.052%
2026-07-08	55.0000	59.6500	55.0000	59.5900	+6.525%	7	1,096	-50.411%
2026-07-07	58.6500	58.7500	54.0000	55.9400	-26.054%	44	1,100	-47.176%
2026-07-06	68.0000	75.6500	68.0000	75.6500	+30.431%	3	1,085	-60.939%
2026-07-02	58.0000	58.0000	58.0000	58.0000	-9.994%	1	1,083	-49.052%
2026-07-01	75.6000	75.6000	64.4300	64.4400	-28.000%	10	1,083	-54.143%
2026-06-30	72.0200	89.5000	72.0200	89.5000	+31.405%	40	1,078	-66.983%
2026-06-29	58.8000	68.8800	58.8000	68.1100	+22.170%	31	1,070	-56.614%
2026-06-26	51.5000	55.7500	50.0000	55.7500	-12.618%	20	1,049	-46.996%
2026-06-25	60.8200	64.3500	60.8200	63.8000	+1.222%	3	1,033	-53.683%
2026-06-24	63.0300	63.0300	63.0300	63.0300	-0.552%	1	1,033	-53.118%
2026-06-23	63.3800	63.3800	63.3800	63.3800	-22.848%	2	1,032	-53.376%
2026-06-22	89.6000	89.6000	82.0500	82.1500	+1.923%	8	1,030	-64.029%
2026-06-18	66.1500	80.6300	66.1500	80.6000	+25.155%	44	1,055	-63.337%
2026-06-17	59.6000	64.4000	59.6000	64.4000	+17.091%	13	1,055	-54.115%
2026-06-16	56.0000	56.6000	55.0000	55.0000	-14.927%	6	1,055	-46.273%
2026-06-15	60.6000	64.6500	60.6000	64.6500	+17.996%	18	1,041	-54.292%
2026-06-12	52.3500	56.5000	52.2500	54.7900	+3.828%	50	1,041	-46.067%
2026-06-11	53.6900	53.6900	48.8500	52.7700	+11.329%	25	1,041	-44.002%
2026-06-10	53.9000	58.7000	47.4000	47.4000	-16.842%	39	1,041	-37.658%
2026-06-09	64.0000	64.0000	48.1100	57.0000	-0.697%	25	1,027	-48.158%
2026-06-08	58.9300	60.2000	57.4000	57.4000	+10.321%	9	1,023	-48.519%
2026-06-05	56.0000	57.5900	49.7500	52.0300	-23.260%	39	1,026	-43.206%
2026-06-04	64.2000	67.8000	64.1900	67.8000	+2.650%	3	993	-56.416%
2026-06-03	67.2000	68.6000	64.3000	66.0500	-4.303%	17	995	-55.261%
2026-06-02	68.7000	70.9900	68.7000	69.0200	+7.592%	4	991	-57.186%
2026-06-01	61.0000	72.4500	59.4800	64.1500	+25.049%	271	990	-53.936%
2026-05-29	57.5000	58.0000	50.8700	51.3000	-5.368%	45	790	-42.398%
2026-05-28	54.7100	57.4500	50.1600	54.2100	-0.239%	794	777	-45.490%
2026-05-27	54.4900	59.0100	51.2300	54.3400	+15.127%	54	275	-45.620%
2026-05-26	47.7600	47.7600	46.2800	47.2000	+10.772%	17	276	-37.394%
2026-05-22	45.2700	45.2700	42.6100	42.6100	-3.379%	12	262	-30.650%
2026-05-21	42.2300	45.6200	41.5400	44.1000	+3.643%	99	254	-32.993%
2026-05-20	39.7500	42.5800	39.7500	42.5500	+21.990%	24	254	-30.552%
2026-05-19	34.5700	34.9900	34.5700	34.8800	-6.463%	6	227	-15.281%
2026-05-18	42.4200	42.5200	37.1500	37.2900	-18.044%	17	227	-20.756%
2026-05-15	45.5300	47.0500	44.7500	45.5000	-15.741%	35	227	-35.055%
2026-05-14	47.5900	54.3400	47.5900	54.0000	+26.375%	81	216	-45.278%
2026-05-13	38.5900	43.1000	38.3600	42.7300	+6.825%	21	185	-30.845%
2026-05-12	40.0500	41.5200	35.0000	40.0000	-10.575%	16	185	-26.125%
2026-05-11	46.4300	46.4300	44.7300	44.7300	-7.678%	9	185	-33.937%
2026-05-08	50.1400	50.6000	43.8000	48.4500	-3.793%	36	179	-39.009%
2026-05-07	50.9500	51.7000	49.0000	50.3600	-6.758%	11	163	-41.322%
2026-05-06	43.6400	54.0100	43.6400	54.0100	+35.704%	70	160	-45.288%
2026-05-05	42.3000	42.3000	39.8000	39.8000	-14.095%	2	171	-25.754%
2026-05-04	46.1300	46.3300	46.1300	46.3300	+9.398%	4	171	-36.218%
2026-05-01	41.0500	42.4500	41.0500	42.3500	+6.140%	8	168	-30.224%
2026-04-30	41.0000	41.0000	39.0000	39.9000	-3.971%	69	168	-25.940%
2026-04-29	42.0000	42.5000	41.5500	41.5500	+0.727%	12	178	-28.881%
2026-04-28	42.6500	42.6500	40.1500	41.2500	-13.847%	3	178	-28.364%
2026-04-27	53.7200	53.7200	47.8100	47.8800	-4.716%	15	179	-38.283%
2026-04-24	41.4000	51.0800	41.4000	50.2500	+33.644%	85	173	-41.194%
2026-04-23	36.0000	37.6000	35.8000	37.6000	+0.160%	86	176	-21.410%
2026-04-22	31.0000	37.5400	31.0000	37.5400	+39.037%	19	174	-21.284%
2026-04-21	27.7800	27.7800	27.0000	27.0000	-0.772%	4	168	+9.444%
2026-04-20	27.5200	27.9000	27.2100	27.2100	-6.334%	4	168	+8.600%
2026-04-17	30.1500	30.6000	28.5100	29.0500	+8.598%	120	168	+1.721%
2026-04-16	28.6000	29.8200	26.7000	26.7500	-18.321%	62	121	+10.467%
2026-04-15	32.7000	32.7500	32.7000	32.7500	-1.117%	2	83	-9.771%
2026-04-14	33.1200	33.1200	33.1200	33.1200	+6.908%	1	82	-10.779%
2026-04-13	31.5600	31.5600	30.5000	30.9800	-4.677%	15	81	-4.616%
2026-04-10	32.7000	33.7200	32.4500	32.5000	+14.195%	15	80	-9.077%
2026-04-08	28.6600	29.7500	28.4600	28.4600	+37.821%	5	70	+3.830%
2026-04-06	20.3200	20.6500	20.3200	20.6500	-3.730%	2	67	+43.099%
2026-04-01	23.0600	24.3000	21.4500	21.4500	+19.832%	86	65	+37.762%
2026-03-31	15.5500	17.9000	15.5500	17.9000	+20.539%	19	63	+65.084%
2026-03-30	16.2500	16.2500	14.4300	14.8500	-10.272%	18	67	+98.990%
2026-03-27	16.8100	16.8100	16.5500	16.5500	-4.391%	12	49	+78.550%
2026-03-26	17.3100	17.3100	17.3100	17.3100	-25.388%	1	38	+70.711%
2026-03-25	23.2000	23.2000	23.2000	23.2000	+18.126%	2	37	+27.371%
2026-03-23	19.6400	19.6400	19.6400	19.6400	+7.616%	1	37	+50.458%
2026-03-20	20.1000	20.1000	18.2500	18.2500	-2.406%	5	37	+61.918%
2026-03-19	19.5000	19.5000	18.6500	18.7000	-13.426%	5	36	+58.021%
2026-03-16	22.2000	22.2000	21.4000	21.6000	+0.372%	5	33	+36.806%
2026-03-13	24.0000	24.0000	21.5200	21.5200	-16.265%	12	34	+37.314%
2026-03-10	25.4000	25.7000	25.4000	25.7000	+7.531%	3	33	+14.981%
2026-03-09	23.6500	23.9000	23.6500	23.9000	-14.947%	2	30	+23.640%
2026-03-05	30.1300	30.2200	27.7300	28.1000	-11.076%	8	30	+5.160%
2026-03-04	31.4500	31.6000	31.4500	31.6000	+2.831%	12	26	-6.487%
2026-03-03	30.5900	31.1300	30.3600	30.7300	-22.828%	12	19	-3.840%
2026-03-02	39.8200	39.8200	39.8200	39.8200	-3.114%	1	14	-25.791%
2026-02-27	41.1000	41.1000	41.1000	41.1000	-7.223%	1	13	-28.102%
2026-02-26	47.6200	47.6200	44.3000	44.3000	-7.419%	11	12	-33.296%
2026-02-24	47.8500	47.8500	47.8500	47.8500	+22.692%	1	1	-38.245%
2026-02-23	39.1000	39.1000	39.0000	39.0000	0.000%	2	1	-24.231%