Dark

TSM20261016C440
TSM Oct 16 2026 440.00 Call (TSM261016C00440000)
option OPRA

EOD

Jul 30, 2026

22.50+66.790%(+9.01)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.1600	23.1000	18.1600	22.5000	+66.790%	62	699	0.000%
2026-07-29	17.6900	17.6900	13.0000	13.4900	-29.446%	84	674	+66.790%
2026-07-28	17.2800	19.8700	17.2800	19.1200	-12.414%	18	617	+17.678%
2026-07-27	20.5500	22.0100	19.6000	21.8300	-10.716%	25	616	+3.069%
2026-07-24	28.0200	28.0200	24.2800	24.4500	-22.504%	35	618	-7.975%
2026-07-23	32.1300	33.0000	31.1700	31.5500	-11.970%	171	608	-28.685%
2026-07-22	34.0000	35.8400	34.0000	35.8400	-1.808%	33	679	-37.221%
2026-07-21	32.5900	37.1000	32.4800	36.5000	+35.185%	90	671	-38.356%
2026-07-20	30.2200	30.2200	27.0000	27.0000	+3.607%	133	700	-16.667%
2026-07-17	22.9700	27.0300	22.9700	26.0600	-13.537%	145	604	-13.661%
2026-07-16	30.8000	32.8000	27.1500	30.1400	-16.208%	64	587	-25.348%
2026-07-15	36.7000	36.7000	31.2200	35.9700	-3.176%	94	569	-37.448%
2026-07-14	39.9200	39.9200	37.0000	37.1500	-3.506%	57	506	-39.435%
2026-07-13	44.5000	45.2600	38.5000	38.5000	-16.304%	64	467	-41.558%
2026-07-10	46.0000	49.1000	46.0000	46.0000	-6.504%	8	449	-51.087%
2026-07-09	54.8000	54.8000	49.2000	49.2000	+2.607%	15	448	-54.268%
2026-07-08	48.5000	49.0500	47.5100	47.9500	+3.698%	58	437	-53.076%
2026-07-07	51.3400	51.9000	44.9000	46.2400	-23.570%	39	435	-51.341%
2026-07-06	56.6000	64.5800	56.6000	60.5000	+23.168%	51	423	-62.810%
2026-07-02	59.0500	59.0500	48.4000	49.1200	-12.380%	110	356	-54.194%
2026-07-01	64.5000	66.1600	56.0600	56.0600	-21.385%	42	356	-59.864%
2026-06-30	69.6000	71.3100	69.5000	71.3100	+20.071%	14	356	-68.448%
2026-06-29	47.6900	60.1000	46.8500	59.3900	+27.173%	39	359	-62.115%
2026-06-26	42.6000	48.6500	42.4500	46.7000	-15.014%	70	353	-51.820%
2026-06-25	55.1700	55.4500	53.6500	54.9500	+3.154%	11	357	-59.054%
2026-06-24	52.6500	55.7000	51.0500	53.2700	-0.801%	74	358	-57.762%
2026-06-23	56.9500	59.3000	53.7000	53.7000	-25.777%	20	324	-58.101%
2026-06-22	73.1000	73.1000	72.0500	72.3500	+4.855%	51	320	-68.901%
2026-06-18	57.7300	69.0000	57.7300	69.0000	+32.948%	47	356	-67.391%
2026-06-17	52.0700	54.7000	51.9000	51.9000	+5.918%	12	356	-56.647%
2026-06-16	53.5700	53.6100	48.8800	49.0000	-10.339%	32	356	-54.082%
2026-06-15	51.1500	54.7800	51.1500	54.6500	+17.856%	27	372	-58.829%
2026-06-12	46.1300	46.3700	46.1300	46.3700	+3.852%	2	372	-51.477%
2026-06-11	44.0000	44.6500	41.7000	44.6500	+8.902%	30	372	-49.608%
2026-06-10	42.7000	48.1500	41.0000	41.0000	-9.292%	8	358	-45.122%
2026-06-09	53.9200	53.9300	39.0000	45.2000	-7.699%	18	363	-50.221%
2026-06-08	47.7000	48.9700	47.7000	48.9700	+11.422%	12	355	-54.054%
2026-06-05	49.3000	49.3000	42.0000	43.9500	-26.493%	31	355	-48.805%
2026-06-04	54.3000	60.8000	53.0500	59.7900	+4.510%	39	350	-62.368%
2026-06-03	60.7200	60.7200	54.5700	57.2100	-7.472%	44	319	-60.671%
2026-06-02	57.7000	61.8300	57.6900	61.8300	+11.808%	85	294	-63.610%
2026-06-01	46.6500	62.0000	46.6500	55.3000	+28.605%	66	282	-59.313%
2026-05-29	47.0000	47.0000	42.5000	43.0000	-6.906%	18	270	-47.674%
2026-05-28	42.5000	48.1300	42.5000	46.1900	+2.759%	30	263	-51.288%
2026-05-27	46.9600	49.0000	42.9900	44.9500	+11.262%	42	253	-49.944%
2026-05-26	40.4000	40.4000	40.4000	40.4000	+12.849%	1	266	-44.307%
2026-05-22	35.8000	35.8000	35.8000	35.8000	-5.040%	1	266	-37.151%
2026-05-21	34.7000	37.7500	34.7000	37.7000	+7.407%	33	266	-40.318%
2026-05-20	35.1500	35.1500	35.0500	35.1000	+23.158%	12	266	-35.897%
2026-05-19	29.7300	29.7300	28.5000	28.5000	-10.938%	7	255	-21.053%
2026-05-18	32.0000	32.0000	32.0000	32.0000	-17.738%	1	255	-29.688%
2026-05-15	37.2500	39.2000	37.2500	38.9000	-14.223%	8	255	-42.159%
2026-05-14	40.6600	46.4000	40.6600	45.3500	+25.972%	29	247	-50.386%
2026-05-13	32.3300	36.0700	32.3300	36.0000	+12.676%	24	241	-37.500%
2026-05-12	33.7500	33.7500	29.3900	31.9500	-12.705%	18	241	-29.577%
2026-05-11	35.5000	37.9500	35.5000	36.6000	-4.188%	26	241	-38.525%
2026-05-08	41.6900	42.3500	36.0000	38.2000	-9.264%	58	245	-41.099%
2026-05-07	43.8700	43.8700	39.5000	42.1000	-6.961%	8	258	-46.556%
2026-05-06	42.0000	45.2500	42.0000	45.2500	+37.957%	12	256	-50.276%
2026-05-05	33.6000	33.6000	32.8000	32.8000	-6.152%	5	256	-31.402%
2026-05-04	37.3300	37.3300	34.3500	34.9500	0.000%	11	261	-35.622%
2026-05-01	34.9500	34.9500	34.9500	34.9500	+1.865%	2	261	-35.622%
2026-04-30	34.0000	34.3100	34.0000	34.3100	-0.981%	2	261	-34.421%
2026-04-29	35.1000	35.4000	34.3700	34.6500	+0.058%	93	260	-35.065%
2026-04-28	34.6700	36.0000	32.0500	34.6300	-15.226%	7	256	-35.027%
2026-04-27	44.6000	44.6000	40.8500	40.8500	-0.366%	12	256	-44.920%
2026-04-24	38.8000	41.6000	36.5900	41.0000	+42.361%	145	249	-45.122%
2026-04-23	29.9700	31.1000	28.8000	28.8000	-8.658%	6	121	-21.875%
2026-04-22	24.5000	31.5300	24.3700	31.5300	+38.593%	12	119	-28.639%
2026-04-21	22.7500	22.7500	22.7500	22.7500	-1.515%	1	112	-1.099%
2026-04-17	25.0500	25.0500	23.0000	23.1000	+7.692%	35	112	-2.597%
2026-04-16	23.5600	23.6500	21.4500	21.4500	-21.486%	13	96	+4.895%
2026-04-15	27.7800	27.7800	27.3200	27.3200	+2.514%	21	93	-17.643%
2026-04-10	27.9100	27.9100	26.6500	26.6500	+16.732%	8	79	-15.572%
2026-04-08	24.4000	24.4000	22.4700	22.8300	+40.926%	30	75	-1.445%
2026-04-02	16.2500	16.2500	16.2000	16.2000	-6.628%	2	64	+38.889%
2026-04-01	17.5000	17.5000	17.3500	17.3500	+14.521%	5	64	+29.683%
2026-03-31	12.9500	15.1500	12.9000	15.1500	+30.603%	13	64	+48.515%
2026-03-30	12.0000	12.0500	11.5800	11.6000	-16.846%	7	54	+93.966%
2026-03-27	13.0500	13.9500	12.9500	13.9500	-19.130%	19	49	+61.290%
2026-03-24	17.2500	17.2500	17.2500	17.2500	+5.958%	1	32	+30.435%
2026-03-23	16.1500	16.4500	15.9500	16.2800	+7.672%	12	31	+38.206%
2026-03-19	15.1200	15.1200	15.1200	15.1200	-13.600%	1	32	+48.810%
2026-03-17	17.4000	17.5000	17.4000	17.5000	-24.078%	2	32	+28.571%
2026-03-11	22.3000	23.2300	22.3000	23.0500	+9.657%	6	31	-2.386%
2026-03-10	20.6500	21.1900	20.6500	21.0200	+1.350%	32	30	+7.041%
2026-03-09	19.1500	20.7500	19.1500	20.7400	-13.942%	11	23	+8.486%
2026-03-05	22.0000	24.1000	22.0000	24.1000	-5.823%	23	18	-6.639%
2026-03-04	25.9000	26.0000	25.5900	25.5900	-24.402%	4	1	-12.075%
2026-02-23	33.8500	33.8500	33.8500	33.8500	0.000%	1	1	-33.530%