Dark

TSM20261016C450
TSM Oct 16 2026 450.00 Call (TSM261016C00450000)
option OPRA

EOD

Jul 30, 2026

19.50+77.273%(+8.50)952

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.5500	20.9700	14.5500	19.5000	+77.273%	952	2,300	0.000%
2026-07-29	14.6000	14.6000	11.0000	11.0000	-35.332%	74	1,843	+77.273%
2026-07-28	14.9500	17.6800	14.5500	17.0100	-11.498%	51	1,807	+14.638%
2026-07-27	22.3200	22.3200	16.6500	19.2200	-12.517%	115	1,819	+1.457%
2026-07-24	25.2000	25.2000	21.4000	21.9700	-21.395%	64	1,817	-11.243%
2026-07-23	29.0300	30.1500	27.4400	27.9500	-10.845%	85	1,828	-30.233%
2026-07-22	28.9600	31.3500	28.6000	31.3500	-5.373%	29	1,822	-37.799%
2026-07-21	30.0000	33.1500	28.0000	33.1300	+44.043%	470	1,817	-41.141%
2026-07-20	27.5000	27.5000	23.0000	23.0000	+6.977%	42	1,987	-15.217%
2026-07-17	19.7000	23.9000	18.8000	21.5000	-15.254%	130	1,977	-9.302%
2026-07-16	26.6400	30.4000	24.4000	25.3700	-20.719%	118	1,946	-23.138%
2026-07-15	32.2000	32.2000	28.4500	32.0000	-6.706%	178	1,860	-39.063%
2026-07-14	36.6900	36.6900	33.9000	34.3000	-2.168%	316	1,731	-43.149%
2026-07-13	40.0000	40.0000	35.0000	35.0600	-19.217%	580	1,517	-44.381%
2026-07-10	41.7100	43.4000	39.4000	43.4000	-2.252%	16	1,670	-55.069%
2026-07-09	49.0000	49.0000	44.4000	44.4000	-0.782%	482	1,657	-56.081%
2026-07-08	42.9600	45.8000	42.4000	44.7500	+5.294%	69	1,352	-56.425%
2026-07-07	45.5000	45.8000	40.6000	42.5000	-23.423%	31	1,325	-54.118%
2026-07-06	52.0500	60.9000	51.5600	55.5000	+23.471%	66	1,305	-64.865%
2026-07-02	53.0000	60.0000	43.5000	44.9500	-12.173%	43	1,275	-56.618%
2026-07-01	63.6000	65.0000	49.8900	51.1800	-27.915%	70	1,275	-61.899%
2026-06-30	56.6500	71.0000	56.6500	71.0000	+27.013%	44	1,257	-72.535%
2026-06-29	46.2000	55.9000	42.7500	55.9000	+32.842%	277	1,271	-65.116%
2026-06-26	39.4900	43.6500	38.0000	42.0800	-7.415%	235	1,287	-53.660%
2026-06-25	54.6200	54.6200	45.4500	45.4500	-6.865%	85	1,137	-57.096%
2026-06-24	48.0200	52.3500	46.9000	48.8000	+0.619%	84	1,088	-60.041%
2026-06-23	49.6000	55.0000	48.4300	48.5000	-26.348%	58	1,062	-59.794%
2026-06-22	69.8000	71.7000	65.8500	65.8500	+2.778%	52	1,034	-70.387%
2026-06-18	54.5000	65.4200	54.5000	64.0700	+31.831%	100	1,022	-69.565%
2026-06-17	46.4300	50.0000	45.8500	48.6000	+7.880%	40	1,022	-59.877%
2026-06-16	49.1500	49.2500	44.2400	45.0500	-10.080%	20	1,022	-56.715%
2026-06-15	46.8400	50.3500	46.8000	50.1000	+17.056%	24	1,003	-61.078%
2026-06-12	42.5500	42.8000	40.3500	42.8000	+6.098%	24	1,003	-54.439%
2026-06-11	39.0000	40.4500	37.5000	40.3400	+9.322%	80	1,003	-51.661%
2026-06-10	39.9100	42.0500	36.7500	36.9000	-14.583%	34	1,013	-47.154%
2026-06-09	46.0000	46.0000	36.5000	43.2000	-6.209%	27	1,021	-54.861%
2026-06-08	44.0000	48.3200	44.0000	46.0600	+18.285%	62	1,016	-57.664%
2026-06-05	47.0800	47.0800	38.6000	38.9400	-30.327%	130	1,002	-49.923%
2026-06-04	48.4000	56.0000	47.4000	55.8900	+5.453%	73	948	-65.110%
2026-06-03	57.8000	57.8000	52.1000	53.0000	-6.360%	27	902	-63.208%
2026-06-02	53.0600	57.3200	53.0600	56.6000	+10.224%	36	893	-65.548%
2026-06-01	42.0000	57.0500	42.0000	51.3500	+31.667%	60	897	-62.025%
2026-05-29	42.8000	45.5000	38.4500	39.0000	-6.115%	27	872	-50.000%
2026-05-28	42.7000	44.5000	41.2000	41.5400	+1.964%	30	873	-53.057%
2026-05-27	42.0000	46.0000	39.0000	40.7400	+13.041%	50	868	-52.135%
2026-05-26	35.3000	36.5000	35.3000	36.0400	+11.752%	26	858	-45.893%
2026-05-22	33.4000	34.0000	32.2500	32.2500	-6.250%	32	847	-39.535%
2026-05-21	31.4000	34.4000	31.4000	34.4000	+7.601%	17	848	-43.314%
2026-05-20	30.0000	32.2000	30.0000	31.9700	+12.373%	121	848	-39.005%
2026-05-19	25.8500	29.4500	25.8500	28.4500	-1.318%	142	809	-31.459%
2026-05-18	33.6200	33.6200	28.3500	28.8300	-18.259%	35	809	-32.362%
2026-05-15	34.2800	36.1300	34.0000	35.2700	-16.422%	50	809	-44.712%
2026-05-14	39.5900	43.1800	39.5900	42.2000	+31.875%	387	711	-53.791%
2026-05-13	30.0500	33.1100	30.0500	32.0000	+6.596%	75	570	-39.063%
2026-05-12	31.9000	32.5000	27.0000	30.0200	-13.237%	198	570	-35.043%
2026-05-11	32.7900	34.6000	31.8900	34.6000	-8.101%	22	570	-43.642%
2026-05-08	37.6500	37.9300	33.5000	37.6500	-2.713%	18	469	-48.207%
2026-05-07	40.4500	40.4500	38.7000	38.7000	-5.495%	139	475	-49.612%
2026-05-06	38.8500	40.9500	35.3800	40.9500	+35.596%	67	595	-52.381%
2026-05-05	32.3000	32.3000	29.0700	30.2000	-6.182%	56	578	-35.430%
2026-05-04	35.1000	35.1000	31.2300	32.1900	+1.004%	98	538	-39.422%
2026-05-01	30.2000	33.8500	30.2000	31.8700	+4.492%	14	487	-38.814%
2026-04-30	31.3500	31.3500	28.4500	30.5000	-4.984%	291	487	-36.066%
2026-04-29	31.4300	32.2000	30.5600	32.1000	-1.654%	104	314	-39.252%
2026-04-28	32.3700	32.6400	32.3700	32.6400	-12.587%	11	366	-40.257%
2026-04-27	40.5000	40.5000	36.5000	37.3400	-3.688%	6	367	-47.777%
2026-04-24	36.0700	40.3400	36.0700	38.7700	+58.245%	66	364	-49.703%
2026-04-23	27.3000	27.6000	24.5000	24.5000	-12.406%	5	344	-20.408%
2026-04-22	21.0300	27.9700	21.0300	27.9700	+42.341%	10	343	-30.282%
2026-04-21	19.6500	19.7000	19.6500	19.6500	-5.981%	103	338	-0.763%
2026-04-20	20.9000	20.9000	20.9000	20.9000	+1.456%	1	254	-6.699%
2026-04-17	21.0000	22.3000	20.5000	20.6000	+5.102%	11	254	-5.340%
2026-04-16	21.5400	21.8000	19.6000	19.6000	-19.507%	61	253	-0.510%
2026-04-15	24.6100	24.6100	24.3500	24.3500	-4.134%	6	223	-19.918%
2026-04-14	25.3800	25.4000	25.3800	25.4000	+7.856%	38	220	-23.228%
2026-04-10	22.3500	25.6700	22.3500	23.5500	+14.320%	22	182	-17.197%
2026-04-08	20.1000	21.4500	20.1000	20.6000	+42.069%	105	168	-5.340%
2026-04-02	14.7500	14.7500	14.5000	14.5000	-15.056%	3	63	+34.483%
2026-04-01	17.1000	17.1000	17.0700	17.0700	+44.784%	2	63	+14.236%
2026-03-31	10.8500	11.7900	10.8500	11.7900	+11.754%	14	62	+65.394%
2026-03-30	11.8000	11.8000	10.5500	10.5500	-16.270%	11	65	+84.834%
2026-03-27	12.1000	12.6000	12.1000	12.6000	-21.739%	7	58	+54.762%
2026-03-24	15.5000	16.2500	15.5000	16.1000	+13.380%	44	52	+21.118%
2026-03-23	13.7400	14.3500	13.7400	14.2000	+7.985%	5	70	+37.324%
2026-03-20	13.1500	13.4500	12.3000	13.1500	-4.015%	45	70	+48.289%
2026-03-19	13.6500	13.8000	13.5500	13.7000	-12.460%	7	46	+42.336%
2026-03-18	15.6500	15.6500	15.6500	15.6500	+1.954%	5	43	+24.601%
2026-03-17	14.9400	15.5500	14.9400	15.3500	+1.320%	12	43	+27.036%
2026-03-16	15.5500	15.5500	15.1500	15.1500	-2.005%	21	35	+28.713%
2026-03-13	15.5000	15.5000	15.4500	15.4600	-23.654%	4	33	+26.132%
2026-03-11	20.2500	20.2500	20.2500	20.2500	+7.427%	1	30	-3.704%
2026-03-10	20.2000	20.2000	18.8500	18.8500	+5.014%	3	29	+3.448%
2026-03-09	17.4700	18.4000	17.3300	17.9500	-23.487%	12	29	+8.635%
2026-03-04	23.5300	23.5300	23.4400	23.4600	-0.803%	10	18	-16.880%
2026-03-03	23.6000	23.7000	22.9200	23.6500	-28.333%	10	14	-17.548%
2026-02-27	32.5500	33.0000	32.5500	33.0000	-10.008%	7	9	-40.909%
2026-02-26	36.6700	36.6700	36.6700	36.6700	-6.692%	1	7	-46.823%
2026-02-25	38.5200	39.3000	38.5200	39.3000	+3.150%	5	5	-50.382%
2026-02-24	38.1700	38.4000	38.1000	38.1000	+26.789%	5	5	-48.819%
2026-02-23	30.0500	30.0500	30.0500	30.0500	0.000%	1	1	-35.108%