Dark

TSM20261016C490
TSM Oct 16 2026 490.00 Call (TSM261016C00490000)
option OPRA

EOD

Jul 30, 2026

10.07+60.863%(+3.81)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.3000	10.5000	8.3000	10.0700	+60.863%	20	986	0.000%
2026-07-29	8.0000	8.0000	6.2000	6.2600	-33.048%	36	981	+60.863%
2026-07-28	8.5000	9.5000	8.3800	9.3500	-1.475%	10	978	+7.701%
2026-07-27	13.6500	13.6500	9.2500	9.4900	-23.468%	39	952	+6.112%
2026-07-24	13.7500	14.3000	12.3500	12.4000	-25.256%	512	954	-18.790%
2026-07-23	16.8000	17.9400	16.5000	16.5900	-13.368%	51	957	-39.301%
2026-07-22	19.5000	19.5000	19.1500	19.1500	-4.963%	45	950	-47.415%
2026-07-21	18.8500	20.5700	18.5500	20.1500	+41.106%	159	957	-50.025%
2026-07-20	15.9500	16.1800	14.2800	14.2800	+8.593%	85	942	-29.482%
2026-07-17	12.3500	14.5200	12.3500	13.1500	-16.242%	463	952	-23.422%
2026-07-16	16.0000	18.4200	15.0000	15.7000	-17.238%	187	652	-35.860%
2026-07-15	19.1000	19.3000	18.1000	18.9700	-10.939%	53	648	-46.916%
2026-07-14	23.2500	23.2500	21.3000	21.3000	-8.584%	116	627	-52.723%
2026-07-13	23.9500	23.9500	23.3000	23.3000	-21.733%	15	543	-56.781%
2026-07-10	29.0000	29.7700	28.5000	29.7700	-4.583%	4	538	-66.174%
2026-07-09	34.0000	34.0000	31.2000	31.2000	+4.035%	22	538	-67.724%
2026-07-08	30.1500	30.3500	29.9900	29.9900	+0.234%	4	534	-66.422%
2026-07-07	27.9500	31.5500	27.9500	29.9200	-23.693%	9	533	-66.344%
2026-07-06	40.7500	43.0000	39.2100	39.2100	+28.137%	79	530	-74.318%
2026-07-02	42.7000	42.7000	30.2600	30.6000	-17.786%	11	476	-67.092%
2026-07-01	44.0000	44.0000	35.5000	37.2200	-22.377%	32	476	-72.945%
2026-06-30	41.2100	48.3600	41.2100	47.9500	+20.296%	43	448	-78.999%
2026-06-29	32.7400	39.8600	31.6000	39.8600	+35.119%	46	450	-74.737%
2026-06-26	29.5000	29.5000	29.5000	29.5000	-16.667%	1	449	-65.864%
2026-06-25	38.2500	38.2500	34.5000	35.4000	+1.929%	66	449	-71.554%
2026-06-24	36.3500	37.0000	34.7300	34.7300	-2.307%	274	468	-71.005%
2026-06-23	38.4000	39.3500	35.5000	35.5500	-29.254%	62	443	-71.674%
2026-06-22	50.3300	50.3300	50.2500	50.2500	+7.303%	3	449	-79.960%
2026-06-18	43.1500	46.8300	43.1500	46.8300	+33.800%	26	455	-78.497%
2026-06-17	33.7000	35.0000	33.7000	35.0000	+14.943%	3	455	-71.229%
2026-06-16	30.7700	32.2000	30.4500	30.4500	-16.000%	19	455	-66.929%
2026-06-15	34.2000	36.2500	34.2000	36.2500	+39.155%	15	464	-72.221%
2026-06-10	32.2500	32.2500	25.6500	26.0500	-16.103%	104	464	-61.344%
2026-06-09	34.6300	34.8000	25.9500	31.0500	-10.519%	31	422	-67.568%
2026-06-08	32.8500	34.7000	32.8500	34.7000	+14.182%	2	408	-70.980%
2026-06-05	32.3400	32.4000	30.0500	30.3900	-24.063%	361	408	-66.864%
2026-06-04	39.5000	40.1000	39.4000	40.0200	+3.171%	8	276	-74.838%
2026-06-03	38.7000	38.8800	38.6500	38.7900	-4.857%	29	277	-74.040%
2026-06-02	39.8500	42.2300	37.9000	40.7700	+8.691%	15	274	-75.300%
2026-06-01	33.0000	37.5100	32.3000	37.5100	+35.660%	14	263	-73.154%
2026-05-29	31.4000	31.4000	27.1000	27.6500	-7.059%	47	274	-63.580%
2026-05-28	30.6500	31.3300	29.6000	29.7500	-7.031%	70	254	-66.151%
2026-05-27	29.6800	32.0000	27.9000	32.0000	+32.231%	22	220	-68.531%
2026-05-26	25.5000	25.5000	24.2000	24.2000	+6.374%	2	224	-58.388%
2026-05-22	22.7500	22.7500	22.7500	22.7500	+2.247%	1	223	-55.736%
2026-05-21	21.9000	22.2500	21.9000	22.2500	+21.585%	2	222	-54.742%
2026-05-18	18.3000	18.3000	18.3000	18.3000	-26.061%	1	222	-44.973%
2026-05-15	25.6000	25.6000	24.7500	24.7500	-11.765%	3	222	-59.313%
2026-05-14	24.4500	31.0500	24.4500	28.0500	+24.390%	17	222	-64.100%
2026-05-13	22.5500	22.5500	22.5500	22.5500	-12.257%	1	221	-55.344%
2026-05-08	23.7500	25.7000	23.7500	25.7000	-3.383%	9	221	-60.817%
2026-05-07	26.9000	27.0000	26.6000	26.6000	+26.066%	3	214	-62.143%
2026-05-05	21.2000	21.2000	21.1000	21.1000	-4.308%	6	213	-52.275%
2026-05-04	22.1500	22.1500	22.0500	22.0500	-0.631%	3	215	-54.331%
2026-04-29	22.3500	22.3500	22.1000	22.1900	-18.926%	13	213	-54.619%
2026-04-27	27.3700	27.3700	27.3700	27.3700	-3.627%	1	210	-63.208%
2026-04-24	28.4000	28.4000	28.4000	28.4000	+52.770%	4	209	-64.542%
2026-04-23	18.5400	18.5900	18.5400	18.5900	-2.158%	2	206	-45.831%
2026-04-22	16.2000	19.0000	16.2000	19.0000	+42.322%	30	206	-47.000%
2026-04-21	13.5500	13.5500	13.3500	13.3500	+1.136%	3	223	-24.569%
2026-04-16	14.5000	14.5500	13.2000	13.2000	-19.757%	18	223	-23.712%
2026-04-14	16.6000	16.7000	16.2500	16.4500	+8.581%	48	214	-38.784%
2026-04-13	15.1000	15.1500	15.1000	15.1500	+62.903%	2	184	-33.531%
2026-04-02	9.0000	9.3000	8.8300	9.3000	+15.528%	140	137	+8.280%
2026-03-27	8.0500	8.0500	8.0500	8.0500	-19.900%	1	137	+25.093%
2026-03-24	9.9500	10.0500	9.9500	10.0500	+11.050%	29	136	+0.199%
2026-03-23	9.0500	9.0500	9.0500	9.0500	+11.179%	1	112	+11.271%
2026-03-19	8.1400	8.1400	8.1400	8.1400	-22.476%	1	112	+23.710%
2026-03-17	10.2000	10.5000	10.2000	10.5000	-8.616%	2	112	-4.095%
2026-03-12	11.5700	11.5700	11.4900	11.4900	-17.929%	2	111	-12.359%
2026-03-11	14.3500	14.3500	13.8500	14.0000	+2.564%	5	111	-28.071%
2026-03-10	13.6500	13.6500	13.6500	13.6500	-4.143%	11	109	-26.227%
2026-03-06	14.1300	14.2600	14.1300	14.2400	+0.850%	142	98	-29.284%
2026-03-05	14.1500	14.1500	14.0000	14.1200	-13.850%	12	14	-28.683%
2026-03-03	16.3100	16.5800	16.3100	16.3900	-29.048%	16	15	-38.560%
2026-02-27	22.7100	24.3500	22.5600	23.1000	-2.326%	56	11	-56.407%
2026-02-26	23.6000	23.6500	23.5500	23.6500	-15.716%	4	4	-57.421%
2026-02-24	27.8500	28.0600	27.8400	28.0600	0.000%	8	4	-64.113%