Dark

TSM20261016C500
TSM Oct 16 2026 500.00 Call (TSM261016C00500000)
option OPRA

EOD

Jul 30, 2026

8.70+74.000%(+3.70)641

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.0000	9.8000	8.0000	8.7000	+74.000%	641	3,408	0.000%
2026-07-29	6.9700	7.6500	5.0000	5.0000	-38.348%	94	3,079	+74.000%
2026-07-28	7.2000	8.7500	6.8000	8.1100	-11.559%	45	3,032	+7.275%
2026-07-27	11.2000	11.2000	7.9500	9.1700	-16.636%	72	3,049	-5.125%
2026-07-24	13.8600	14.0000	10.8000	11.0000	-25.676%	103	3,056	-20.909%
2026-07-23	15.2000	16.5000	14.4500	14.8000	-13.953%	65	3,080	-41.216%
2026-07-22	15.9500	17.4800	15.9500	17.2000	-0.578%	112	3,071	-49.419%
2026-07-21	16.2000	18.4700	14.4000	17.3000	+39.629%	61	3,057	-49.711%
2026-07-20	13.9000	13.9000	12.2100	12.3900	+1.143%	186	3,036	-29.782%
2026-07-17	11.0400	13.3500	10.2200	12.2500	-10.453%	139	3,005	-28.980%
2026-07-16	17.3000	17.3000	13.0500	13.6800	-25.205%	116	3,035	-36.404%
2026-07-15	20.8800	20.8800	15.8500	18.2900	-4.241%	29	3,070	-52.433%
2026-07-14	22.0500	22.0500	19.0500	19.1000	-9.048%	50	3,051	-54.450%
2026-07-13	23.4000	24.5000	20.9400	21.0000	-21.788%	60	3,042	-58.571%
2026-07-10	25.0000	27.5500	25.0000	26.8500	-4.107%	51	3,029	-67.598%
2026-07-09	31.1300	31.1300	28.0000	28.0000	-1.235%	24	2,989	-68.929%
2026-07-08	27.7500	28.4500	25.8300	28.3500	+7.795%	14	2,990	-69.312%
2026-07-07	29.8200	29.8200	25.0000	26.3000	-28.396%	76	2,994	-66.920%
2026-07-06	33.8300	39.8000	33.8300	36.7300	+28.427%	189	2,997	-76.314%
2026-07-02	35.5000	38.5000	27.6500	28.6000	-14.627%	40	2,916	-69.580%
2026-07-01	42.7500	42.7500	32.8000	33.5000	-31.211%	179	2,916	-74.030%
2026-06-30	42.6000	48.7000	42.4500	48.7000	+31.622%	101	2,876	-82.136%
2026-06-29	28.2000	37.0000	27.8000	37.0000	+37.546%	201	2,888	-76.486%
2026-06-26	25.2500	27.5000	23.9100	26.9000	-10.244%	49	2,838	-67.658%
2026-06-25	36.1500	36.1500	29.9700	29.9700	-1.576%	97	2,843	-70.971%
2026-06-24	30.9500	33.7000	30.4000	30.4500	-4.844%	515	2,842	-71.429%
2026-06-23	35.2000	37.0500	31.5000	32.0000	-30.586%	1,016	2,620	-72.813%
2026-06-22	48.4400	49.3400	44.9500	46.1000	+2.604%	210	1,799	-81.128%
2026-06-18	32.1000	44.9300	32.1000	44.9300	+43.089%	118	1,803	-80.637%
2026-06-17	30.4500	32.2300	30.4500	31.4000	+10.758%	85	1,803	-72.293%
2026-06-16	31.1900	31.1900	27.5500	28.3500	-13.303%	31	1,803	-69.312%
2026-06-15	30.9000	33.0000	30.9000	32.7000	+20.044%	25	1,804	-73.394%
2026-06-12	27.9700	27.9700	27.2400	27.2400	+0.702%	2	1,804	-68.062%
2026-06-11	24.6500	27.0500	24.6500	27.0500	+14.328%	21	1,804	-67.837%
2026-06-10	26.8000	27.7200	23.5000	23.6600	-4.211%	187	1,783	-63.229%
2026-06-09	33.3300	33.3300	24.7000	24.7000	-17.940%	4	1,715	-64.777%
2026-06-08	31.6900	31.6900	30.1000	30.1000	+13.371%	8	1,717	-71.096%
2026-06-05	33.0000	33.0000	26.5500	26.5500	-32.955%	18	1,715	-67.232%
2026-06-04	31.3500	39.6000	31.3500	39.6000	+8.197%	21	1,713	-78.030%
2026-06-03	36.2000	37.2100	36.2000	36.6000	-5.377%	13	1,722	-76.230%
2026-06-02	37.2000	39.1500	37.2000	38.6800	+8.652%	42	1,719	-77.508%
2026-06-01	33.2500	38.5000	33.2500	35.6000	+42.972%	58	1,682	-75.562%
2026-05-29	28.4900	28.4900	24.7500	24.9000	-7.263%	170	1,649	-65.060%
2026-05-28	25.5200	28.7400	25.5200	26.8500	+1.820%	42	1,546	-67.598%
2026-05-27	25.5000	30.0000	25.2000	26.3700	+20.963%	33	1,546	-67.008%
2026-05-26	22.0000	22.7700	21.8000	21.8000	+7.125%	7	1,554	-60.092%
2026-05-22	20.0000	20.9400	19.9800	20.3500	+1.750%	31	1,554	-57.248%
2026-05-20	20.1300	20.2700	19.3500	20.0000	+7.527%	7	1,567	-56.500%
2026-05-19	17.2000	18.6000	17.2000	18.6000	+4.202%	10	1,566	-53.226%
2026-05-18	19.3500	19.5000	17.8500	17.8500	-20.134%	222	1,566	-51.261%
2026-05-15	22.0000	22.7500	21.8800	22.3500	-14.792%	11	1,566	-61.074%
2026-05-14	22.2500	28.3000	22.0000	26.2300	+31.150%	45	1,440	-66.832%
2026-05-13	17.0500	21.0500	17.0500	20.0000	+11.982%	40	1,442	-56.500%
2026-05-12	18.0000	18.0000	16.4700	17.8600	-16.930%	13	1,442	-51.288%
2026-05-11	20.0000	21.5300	20.0000	21.5000	-5.453%	14	1,442	-59.535%
2026-05-08	24.6000	24.6000	22.0000	22.7400	-2.612%	107	1,431	-61.741%
2026-05-07	26.6500	26.6500	23.3500	23.3500	-12.218%	21	1,443	-62.741%
2026-05-06	20.1100	26.6000	20.1100	26.6000	+41.716%	1,051	1,436	-67.293%
2026-05-05	19.1500	19.5000	18.7700	18.7700	-5.584%	20	410	-53.649%
2026-05-04	21.1600	21.3400	19.7500	19.8800	-1.827%	6	399	-56.237%
2026-05-01	21.0500	21.0500	19.6800	20.2500	+5.634%	20	379	-57.037%
2026-04-30	21.0000	21.0000	19.1700	19.1700	-5.799%	6	379	-54.617%
2026-04-29	20.1000	20.7500	19.3600	20.3500	+1.750%	75	373	-57.248%
2026-04-28	20.6700	20.6700	19.3000	20.0000	-18.334%	35	359	-56.500%
2026-04-27	29.1000	29.1000	24.4900	24.4900	-2.040%	14	363	-64.475%
2026-04-24	21.8200	26.1300	21.8200	25.0000	+40.449%	45	356	-65.200%
2026-04-22	15.0100	17.8000	15.0100	17.8000	+48.333%	86	356	-51.124%
2026-04-21	12.3400	12.3400	12.0000	12.0000	-3.614%	60	392	-27.500%
2026-04-17	13.5000	13.6500	12.4500	12.4500	+8.261%	57	392	-30.120%
2026-04-16	12.9000	13.2000	11.5000	11.5000	-24.837%	93	342	-24.348%
2026-04-15	15.6400	16.3700	14.9500	15.3000	-6.991%	65	305	-43.137%
2026-04-14	14.9500	16.4500	14.6400	16.4500	+11.374%	81	299	-47.112%
2026-04-10	14.7700	14.7700	14.7700	14.7700	+21.264%	10	328	-41.097%
2026-04-08	12.0000	12.1800	12.0000	12.1800	+47.636%	2	338	-28.571%
2026-04-02	7.6000	9.0000	7.6000	8.2500	-8.940%	66	331	+5.455%
2026-04-01	9.1700	9.1700	9.0600	9.0600	+62.366%	2	331	-3.974%
2026-03-30	5.7500	5.7500	5.5800	5.5800	-24.082%	7	330	+55.914%
2026-03-27	7.2000	7.4500	7.2000	7.3500	-17.416%	35	323	+18.367%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+9.877%	1	326	-2.247%
2026-03-23	7.8500	8.1000	7.8500	8.1000	+12.500%	26	325	+7.407%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-20.879%	25	299	+20.833%
2026-03-18	9.1000	9.1000	9.1000	9.1000	-2.674%	1	324	-4.396%
2026-03-17	9.0300	9.3500	8.9500	9.3500	+2.974%	29	323	-6.952%
2026-03-16	9.0800	9.0800	9.0800	9.0800	-9.200%	1	296	-4.185%
2026-03-13	10.6000	10.6000	10.0000	10.0000	-20.949%	10	296	-13.000%
2026-03-11	12.2400	12.6500	12.0600	12.6500	+1.200%	111	290	-31.225%
2026-03-10	12.2500	12.5000	12.2500	12.5000	+7.021%	91	222	-30.400%
2026-03-09	10.9500	11.6800	10.9500	11.6800	-5.195%	86	143	-25.514%
2026-03-06	12.3200	12.3200	12.3200	12.3200	-10.530%	1	67	-29.383%
2026-03-05	14.1900	14.3500	13.7700	13.7700	-8.200%	3	67	-36.819%
2026-03-04	15.0000	15.0000	15.0000	15.0000	+0.134%	25	66	-42.000%
2026-03-03	15.0400	15.0400	14.9800	14.9800	-30.000%	2	60	-41.923%
2026-02-27	21.3500	21.4000	21.3500	21.4000	-1.382%	2	59	-59.346%
2026-02-26	21.9500	21.9800	21.6000	21.7000	-19.331%	72	58	-59.908%
2026-02-25	26.9000	26.9000	26.9000	26.9000	+0.787%	1	11	-67.658%
2026-02-24	26.1300	26.6900	26.0500	26.6900	+31.155%	7	11	-67.404%
2026-02-23	21.1700	21.3200	20.3500	20.3500	-0.877%	22	9	-57.248%
2026-02-20	20.3800	20.5300	20.3800	20.5300	0.000%	2	1	-57.623%