Dark

TSM20261016C460
TSM Oct 16 2026 460.00 Call (TSM261016C00460000)
option OPRA

EOD

Jul 30, 2026

16.70+73.777%(+7.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.4000	17.7200	15.6100	16.7000	+73.777%	5	752	0.000%
2026-07-29	11.9900	12.5000	9.6100	9.6100	-37.190%	69	753	+73.777%
2026-07-28	13.5200	15.3000	13.1000	15.3000	+2.000%	19	743	+9.150%
2026-07-27	16.9000	16.9000	14.4500	15.0000	-22.280%	43	757	+11.333%
2026-07-24	21.0000	21.0000	18.6000	19.3000	-20.902%	45	740	-13.472%
2026-07-23	25.9800	25.9800	24.1500	24.4000	-15.571%	107	744	-31.557%
2026-07-22	25.6000	28.9000	25.6000	28.9000	-0.516%	15	739	-42.215%
2026-07-21	25.6000	29.6300	25.3200	29.0500	+41.569%	127	739	-42.513%
2026-07-20	21.7600	21.7600	20.3000	20.5200	+1.333%	15	658	-18.616%
2026-07-17	18.6100	21.3500	17.2400	20.2500	-6.596%	27	649	-17.531%
2026-07-16	23.8000	25.6300	21.6800	21.6800	-25.241%	25	642	-22.970%
2026-07-15	28.0000	29.0000	27.6300	29.0000	-3.333%	90	633	-42.414%
2026-07-14	33.3500	33.3500	29.9500	30.0000	-5.956%	5	627	-44.333%
2026-07-13	33.0800	33.0800	31.9000	31.9000	-16.970%	11	625	-47.649%
2026-07-10	39.5000	39.9800	38.4200	38.4200	-10.858%	103	622	-56.533%
2026-07-09	42.3500	43.1000	42.3500	43.1000	+6.210%	3	544	-61.253%
2026-07-08	41.3000	41.3000	38.4300	40.5800	+9.086%	3	541	-58.847%
2026-07-07	41.0000	42.1300	37.0500	37.2000	-27.059%	45	540	-55.108%
2026-07-06	47.0500	55.3500	47.0500	51.0000	+22.331%	144	534	-67.255%
2026-07-02	50.4500	53.9800	40.4400	41.6900	-11.486%	31	458	-59.942%
2026-07-01	56.4400	56.4400	47.1000	47.1000	-26.383%	37	458	-64.544%
2026-06-30	54.5000	63.9800	54.5000	63.9800	+25.476%	28	442	-73.898%
2026-06-29	41.9200	50.9900	40.7500	50.9900	+31.080%	48	444	-67.248%
2026-06-26	36.4800	40.0000	35.9500	38.9000	-5.811%	61	433	-57.069%
2026-06-25	49.5000	49.5000	41.3000	41.3000	-6.136%	39	465	-59.564%
2026-06-24	46.8000	46.8000	42.7000	44.0000	-4.139%	51	466	-62.045%
2026-06-23	45.5500	50.0000	44.5000	45.9000	-24.631%	112	464	-63.617%
2026-06-22	64.8900	64.8900	60.9000	60.9000	+0.164%	116	432	-72.578%
2026-06-18	51.9500	60.8000	51.2000	60.8000	+35.111%	51	416	-72.533%
2026-06-17	44.0000	45.0000	44.0000	45.0000	+9.756%	3	416	-62.889%
2026-06-16	41.0000	41.0000	41.0000	41.0000	-12.243%	2	416	-59.268%
2026-06-15	42.0000	46.7200	42.0000	46.7200	+20.537%	5	413	-64.255%
2026-06-12	38.7600	38.7600	38.7600	38.7600	+4.899%	35	413	-56.914%
2026-06-11	34.7500	36.9500	34.7500	36.9500	+10.463%	57	413	-54.804%
2026-06-10	35.1500	35.4500	33.4500	33.4500	-7.902%	62	358	-50.075%
2026-06-09	45.0000	45.9300	33.9000	36.3200	-12.881%	20	314	-54.020%
2026-06-08	42.0000	45.1000	40.8000	41.6900	+13.597%	9	327	-59.942%
2026-06-05	40.0000	40.2700	36.7000	36.7000	-27.110%	11	326	-54.496%
2026-06-04	43.5000	50.3500	43.1800	50.3500	+5.622%	5	323	-66.832%
2026-06-03	53.0200	53.0200	47.6700	47.6700	-6.694%	20	322	-64.967%
2026-06-02	49.4000	53.0200	49.4000	51.0900	+8.058%	48	315	-67.313%
2026-06-01	48.9800	52.3000	47.1700	47.2800	+32.586%	30	321	-64.679%
2026-05-29	35.7500	35.7500	35.6600	35.6600	-8.022%	2	315	-53.169%
2026-05-28	39.4000	40.1800	38.3800	38.7700	+0.052%	24	314	-56.925%
2026-05-27	38.7500	38.7500	38.7500	38.7500	+17.034%	2	312	-56.903%
2026-05-26	33.7400	33.7400	33.1100	33.1100	+12.047%	3	314	-49.562%
2026-05-22	29.6500	29.6500	29.4800	29.5500	-6.339%	3	315	-43.486%
2026-05-21	31.5500	31.5500	31.5500	31.5500	+9.359%	1	316	-47.068%
2026-05-20	28.8000	28.9500	28.7200	28.8500	+7.649%	19	316	-42.114%
2026-05-18	30.5000	30.5000	26.8000	26.8000	-17.917%	24	327	-37.687%
2026-05-15	31.0000	32.6500	30.7500	32.6500	-16.067%	57	327	-48.851%
2026-05-14	37.5000	39.2400	37.0500	38.9000	+29.236%	361	312	-57.069%
2026-05-13	28.0000	30.5000	28.0000	30.1000	+10.662%	22	226	-44.518%
2026-05-12	26.9000	27.2000	24.3000	27.2000	-11.401%	24	226	-38.603%
2026-05-11	31.6700	31.9000	29.6500	30.7000	-8.358%	66	226	-45.603%
2026-05-08	33.9000	33.9500	31.4000	33.5000	-4.286%	8	188	-50.149%
2026-05-07	36.1700	36.7700	35.0000	35.0000	+0.546%	23	186	-52.286%
2026-05-06	35.1800	36.4000	34.8100	34.8100	+26.078%	28	186	-52.025%
2026-05-05	27.5000	27.6100	27.5000	27.6100	-6.723%	5	166	-39.515%
2026-05-04	29.9000	29.9000	29.6000	29.6000	-0.604%	4	166	-43.581%
2026-05-01	29.6200	29.7800	29.6200	29.7800	+6.738%	4	165	-43.922%
2026-04-30	27.8500	27.9000	27.8500	27.9000	-3.959%	2	165	-40.143%
2026-04-29	29.4000	29.4000	29.0500	29.0500	-16.258%	13	164	-42.513%
2026-04-27	36.2800	36.2800	34.3600	34.6900	-2.144%	85	161	-51.859%
2026-04-24	28.0000	36.1000	28.0000	35.4500	+50.851%	15	164	-52.891%
2026-04-23	23.5000	23.5000	23.5000	23.5000	+14.355%	1	165	-28.936%
2026-04-22	20.0000	20.8500	20.0000	20.5500	+10.188%	47	165	-18.735%
2026-04-21	18.7500	18.7500	18.6500	18.6500	+0.811%	2	154	-10.456%
2026-04-17	20.4000	20.4000	18.5000	18.5000	+1.593%	17	154	-9.730%
2026-04-16	19.7000	19.7000	18.1500	18.2100	-17.227%	29	140	-8.292%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+8.535%	1	139	-24.091%
2026-04-13	20.2700	20.2700	20.2700	20.2700	-7.018%	1	139	-17.612%
2026-04-10	22.1500	22.1500	21.4200	21.8000	+67.692%	17	138	-23.394%
2026-04-02	12.5000	13.0000	12.5000	13.0000	+36.842%	3	122	+28.462%
2026-03-30	10.1500	10.1500	9.5000	9.5000	-15.556%	29	122	+75.789%
2026-03-27	10.3500	11.2500	10.3500	11.2500	-0.177%	10	109	+48.444%
2026-03-26	12.6500	12.6500	11.2700	11.2700	-26.001%	10	99	+48.181%
2026-03-25	14.8700	15.2300	14.8700	15.2300	+9.964%	7	93	+9.652%
2026-03-24	14.3500	14.4500	13.8500	13.8500	+10.359%	8	98	+20.578%
2026-03-23	12.3500	13.5500	12.3500	12.5500	+9.607%	9	92	+33.068%
2026-03-20	11.7800	11.7800	11.4500	11.4500	-3.048%	2	86	+45.852%
2026-03-19	12.0000	12.0000	11.8100	11.8100	-16.537%	9	87	+41.406%
2026-03-17	13.6500	14.1500	13.6500	14.1500	+2.536%	6	78	+18.021%
2026-03-16	13.9500	14.0000	13.8000	13.8000	-2.128%	45	73	+21.014%
2026-03-13	16.0700	16.1300	14.1000	14.1000	-8.560%	8	71	+18.440%
2026-03-12	15.3000	15.5000	15.3000	15.4200	-9.982%	66	69	+8.301%
2026-03-10	17.8500	18.2000	17.1300	17.1300	+5.741%	6	21	-2.510%
2026-03-09	16.5000	16.5000	16.2000	16.2000	-10.000%	3	21	+3.086%
2026-03-06	18.0200	18.0200	18.0000	18.0000	-15.927%	16	21	-7.222%
2026-03-05	21.3100	21.4100	21.3100	21.4100	+0.516%	2	21	-21.999%
2026-03-03	21.3000	21.3000	21.3000	21.3000	-37.973%	2	22	-21.596%
2026-02-26	34.3400	34.3400	34.3400	34.3400	+0.704%	5	21	-51.369%
2026-02-25	34.1000	34.1000	34.1000	34.1000	-2.152%	1	15	-51.026%
2026-02-24	34.8500	34.8500	34.8500	34.8500	0.000%	15	15	-52.080%