Dark

TSM20261016C430
TSM Oct 16 2026 430.00 Call (TSM261016C00430000)
option OPRA

EOD

Jul 30, 2026

25.80+69.737%(+10.60)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.8000	27.0000	22.8000	25.8000	+69.737%	28	1,721	0.000%
2026-07-29	18.5000	21.8000	15.2000	15.2000	-34.199%	204	1,713	+69.737%
2026-07-28	21.1500	23.1000	19.5000	23.1000	-8.551%	28	1,582	+11.688%
2026-07-27	25.7000	25.7000	22.2000	25.2600	-10.362%	62	1,571	+2.138%
2026-07-24	31.5500	31.5500	27.3000	28.1800	-18.883%	66	1,560	-8.446%
2026-07-23	37.0800	37.3000	34.4500	34.7400	-12.604%	76	1,597	-25.734%
2026-07-22	35.7900	40.8000	35.7900	39.7500	-3.753%	77	1,589	-35.094%
2026-07-21	37.7000	41.4500	36.2300	41.3000	+35.410%	90	1,596	-37.530%
2026-07-20	30.5000	31.9000	29.5000	30.5000	+11.314%	58	1,576	-15.410%
2026-07-17	24.2500	30.8500	24.2100	27.4000	-19.007%	132	1,572	-5.839%
2026-07-16	33.5600	36.2000	30.9500	33.8300	-13.699%	46	1,484	-23.736%
2026-07-15	37.0000	40.2000	36.0900	39.2000	-4.156%	48	1,462	-34.184%
2026-07-14	45.1500	45.1500	40.6000	40.9000	-4.439%	193	1,442	-36.919%
2026-07-13	48.7000	52.4000	42.8000	42.8000	-16.243%	274	1,289	-39.720%
2026-07-10	51.7500	52.8000	48.0000	51.1000	-5.195%	109	1,138	-49.511%
2026-07-09	57.7000	58.2400	53.5000	53.9000	+1.107%	14	1,035	-52.134%
2026-07-08	50.0000	56.2500	50.0000	53.3100	+6.620%	52	1,029	-51.604%
2026-07-07	54.8900	54.8900	49.5700	50.0000	-24.127%	43	1,012	-48.400%
2026-07-06	67.0000	71.5500	65.9000	65.9000	+20.917%	9	982	-60.850%
2026-07-02	69.0000	69.0000	52.4000	54.5000	-10.802%	15	984	-52.661%
2026-07-01	69.2500	69.2500	60.2500	61.1000	-21.667%	7	984	-57.774%
2026-06-30	72.5000	78.0000	72.5000	78.0000	+18.812%	10	981	-66.923%
2026-06-29	56.0600	65.6500	54.0000	65.6500	+29.360%	29	980	-60.701%
2026-06-26	51.3000	51.3000	50.7500	50.7500	-6.019%	5	980	-49.163%
2026-06-25	59.8000	59.8000	54.0000	54.0000	-3.226%	26	976	-52.222%
2026-06-24	55.5500	59.4200	55.5500	55.8000	-3.293%	44	977	-53.763%
2026-06-23	60.0000	62.2000	57.1000	57.7000	-26.394%	46	964	-55.286%
2026-06-22	81.6500	81.6500	78.3900	78.3900	+4.534%	5	929	-67.088%
2026-06-18	62.5800	74.9900	62.5800	74.9900	+36.968%	24	947	-65.595%
2026-06-17	56.0100	59.0000	54.7000	54.7500	+3.478%	21	947	-52.877%
2026-06-16	53.0000	53.0000	51.3200	52.9100	-10.625%	12	947	-51.238%
2026-06-15	55.7000	59.4500	55.7000	59.2000	+17.928%	19	552	-56.419%
2026-06-12	49.9700	52.0000	49.4100	50.2000	+5.131%	412	552	-48.606%
2026-06-11	45.7900	47.7500	45.4000	47.7500	+9.972%	303	552	-45.969%
2026-06-10	52.3000	52.3500	43.2700	43.4200	-18.460%	25	277	-40.580%
2026-06-09	59.0000	59.0000	47.8900	53.2500	+2.148%	6	278	-51.549%
2026-06-08	54.7000	56.5100	52.1300	52.1300	+14.070%	18	275	-50.508%
2026-06-05	53.7000	53.7000	45.7000	45.7000	-23.077%	26	274	-43.545%
2026-06-04	55.5000	59.5000	55.5000	59.4100	-3.586%	23	269	-56.573%
2026-06-03	62.3200	63.7500	60.9700	61.6200	-6.806%	28	258	-58.130%
2026-06-02	62.3000	66.1200	62.3000	66.1200	+11.276%	2	256	-60.980%
2026-06-01	53.4500	63.3500	53.4500	59.4200	+28.392%	35	256	-56.580%
2026-05-29	51.8000	52.2000	46.2800	46.2800	-6.524%	19	260	-44.252%
2026-05-28	50.5500	50.5500	49.5100	49.5100	-2.115%	127	260	-47.889%
2026-05-27	50.5300	53.6300	48.1000	50.5800	+17.328%	29	384	-48.992%
2026-05-26	42.5000	43.8100	42.1000	43.1100	+10.965%	23	380	-40.153%
2026-05-22	40.0000	40.0500	38.8500	38.8500	-2.996%	7	383	-33.591%
2026-05-21	39.7500	42.3800	38.1500	40.0500	+5.673%	100	385	-35.581%
2026-05-20	35.9400	38.0500	35.9400	37.9000	+11.799%	22	385	-31.926%
2026-05-19	31.0000	33.9000	31.0000	33.9000	-2.726%	7	404	-23.894%
2026-05-18	40.0000	40.0000	34.8500	34.8500	-19.048%	9	404	-25.968%
2026-05-15	41.1600	43.0500	40.9300	43.0500	-13.030%	15	404	-40.070%
2026-05-14	44.0000	50.6500	44.0000	49.5000	+26.437%	80	396	-47.879%
2026-05-13	39.6200	39.6200	38.8000	39.1500	+16.241%	48	382	-34.100%
2026-05-12	38.7500	38.7500	32.3000	33.6800	-17.794%	6	382	-23.397%
2026-05-11	41.8400	42.0000	38.9600	40.9700	-8.651%	46	382	-37.027%
2026-05-08	45.5200	46.0000	40.1000	44.8500	-2.224%	101	380	-42.475%
2026-05-07	49.2800	49.2800	44.0700	45.8700	-6.939%	27	407	-43.754%
2026-05-06	45.1900	49.3400	43.8800	49.2900	+41.638%	58	398	-47.657%
2026-05-05	36.7500	36.7500	34.8000	34.8000	-11.540%	4	411	-25.862%
2026-05-04	41.2900	41.2900	37.7500	39.3400	+2.448%	20	411	-34.418%
2026-05-01	39.4500	39.5800	38.3400	38.4000	+6.667%	11	402	-32.813%
2026-04-30	35.0000	36.0000	35.0000	36.0000	-4.459%	59	402	-28.333%
2026-04-29	36.5700	39.3000	36.2500	37.6800	-0.053%	98	430	-31.529%
2026-04-28	41.1500	41.1500	35.6600	37.7000	-15.547%	10	423	-31.565%
2026-04-27	46.2000	46.2000	44.6400	44.6400	-2.384%	7	417	-42.204%
2026-04-24	41.0000	46.9300	40.3300	45.7300	+41.491%	274	411	-43.582%
2026-04-23	33.9000	33.9000	32.3200	32.3200	-6.454%	218	347	-20.173%
2026-04-22	30.1500	34.5500	30.1500	34.5500	+39.371%	80	220	-25.326%
2026-04-21	25.2500	25.2500	24.7900	24.7900	-4.470%	2	141	+4.074%
2026-04-17	27.6000	27.6000	25.0500	25.9500	+9.586%	47	141	-0.578%
2026-04-16	26.1500	26.2000	23.6800	23.6800	-26.000%	17	120	+8.953%
2026-04-14	31.9300	32.0000	31.9300	32.0000	+16.788%	2	109	-19.375%
2026-04-13	28.1300	28.1300	27.4000	27.4000	-7.432%	2	109	-5.839%
2026-04-10	31.3700	31.3700	29.4000	29.6000	+13.628%	5	108	-12.838%
2026-04-08	27.1800	27.1800	25.7100	26.0500	+43.526%	5	104	-0.960%
2026-04-07	18.0600	18.1500	18.0600	18.1500	-1.626%	2	101	+42.149%
2026-04-06	18.4100	18.4500	18.4100	18.4500	+2.500%	6	100	+39.837%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-7.975%	1	94	+43.333%
2026-04-01	19.6500	19.9500	19.5600	19.5600	+33.515%	29	94	+31.902%
2026-03-31	14.6000	15.0500	14.6000	14.6500	+18.145%	13	76	+76.109%
2026-03-30	14.5500	14.5500	12.4000	12.4000	-38.370%	23	68	+108.065%
2026-03-24	20.1200	20.1200	20.1200	20.1200	+12.717%	1	63	+28.231%
2026-03-23	17.8500	17.8500	17.8500	17.8500	-8.226%	1	62	+44.538%
2026-03-16	19.4500	19.4500	19.4500	19.4500	0.000%	3	61	+32.648%
2026-03-13	21.5000	21.5000	19.2500	19.4500	-6.715%	24	61	+32.648%
2026-03-12	22.6000	22.6000	20.8500	20.8500	-18.331%	47	57	+23.741%
2026-03-11	25.6500	25.6800	25.0000	25.5300	+3.068%	10	24	+1.058%
2026-03-10	24.4500	24.7700	24.4500	24.7700	+8.640%	2	23	+4.158%
2026-03-09	22.8000	22.8000	22.8000	22.8000	-5.079%	3	22	+13.158%
2026-03-06	24.0200	24.0200	24.0200	24.0200	-12.432%	15	19	+7.410%
2026-03-05	27.4300	27.4300	27.4300	27.4300	-26.520%	1	8	-5.942%
2026-02-27	37.3700	37.5700	37.2300	37.3300	-18.936%	4	8	-30.887%
2026-02-25	46.0500	46.0500	46.0500	46.0500	+27.917%	1	6	-43.974%
2026-02-23	34.9000	36.2000	34.9000	36.0000	+0.982%	11	6	-28.333%
2026-02-20	35.4500	35.6500	35.4500	35.6500	0.000%	2	1	-27.630%