Dark

TSM20261016C560
TSM Oct 16 2026 560.00 Call (TSM261016C00560000)
option OPRA

EOD

Jul 30, 2026

3.35+29.845%(+0.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7000	3.7000	3.3500	3.3500	+29.845%	4	654	0.000%
2026-07-29	2.7400	2.7400	2.0500	2.5800	-15.961%	3	654	+29.845%
2026-07-28	2.8200	3.0700	2.8200	3.0700	-12.286%	17	655	+9.121%
2026-07-27	3.5100	3.5100	3.5000	3.5000	-33.586%	3	657	-4.286%
2026-07-24	5.6000	5.6000	5.1000	5.2700	-23.066%	255	657	-36.433%
2026-07-23	7.3300	7.3300	6.8500	6.8500	-14.160%	29	598	-51.095%
2026-07-22	7.3100	8.3700	7.3100	7.9800	-8.065%	25	585	-58.020%
2026-07-21	6.5500	8.6800	6.5500	8.6800	+50.957%	48	583	-61.406%
2026-07-20	5.7500	5.7500	5.7500	5.7500	-2.872%	1	576	-41.739%
2026-07-17	5.0000	5.9200	5.0000	5.9200	-10.303%	16	575	-43.412%
2026-07-16	7.0500	7.0500	6.2000	6.6000	-24.312%	4	573	-49.242%
2026-07-15	8.9600	8.9600	7.9500	8.7200	-11.919%	92	573	-61.583%
2026-07-14	10.8000	11.2000	9.9000	9.9000	-13.158%	25	602	-66.162%
2026-07-13	13.8500	13.8500	11.1000	11.4000	-19.378%	15	598	-70.614%
2026-07-10	14.1000	14.1400	14.1000	14.1400	-11.625%	6	607	-76.308%
2026-07-09	16.0000	17.7500	16.0000	16.0000	+6.312%	119	607	-79.063%
2026-07-08	15.1300	15.1300	15.0500	15.0500	+2.871%	10	556	-77.741%
2026-07-07	14.7500	15.9200	14.3600	14.6300	-34.688%	75	561	-77.102%
2026-07-06	22.4000	22.4000	22.4000	22.4000	+40.881%	3	520	-85.045%
2026-07-02	19.9600	19.9600	15.9000	15.9000	-17.403%	11	510	-78.931%
2026-07-01	22.0000	22.0000	19.2500	19.2500	-29.098%	23	510	-82.597%
2026-06-30	22.3100	27.1500	22.3100	27.1500	+32.958%	64	500	-87.661%
2026-06-29	20.0500	20.4200	20.0500	20.4200	+28.266%	3	459	-83.595%
2026-06-26	15.9200	15.9200	15.9200	15.9200	-20.796%	4	459	-78.957%
2026-06-25	20.1000	20.1000	20.1000	20.1000	+4.416%	4	459	-83.333%
2026-06-24	20.1000	20.1000	18.9000	19.2500	-1.535%	37	463	-82.597%
2026-06-23	22.4000	22.8500	18.8500	19.5500	-31.283%	68	430	-82.864%
2026-06-22	29.5000	30.0500	28.4000	28.4500	+4.827%	33	459	-88.225%
2026-06-18	21.3600	27.1400	21.1400	27.1400	+49.697%	18	444	-87.657%
2026-06-17	19.4500	19.7200	18.1300	18.1300	+8.239%	37	444	-81.522%
2026-06-16	18.1200	18.1200	16.7500	16.7500	-16.459%	9	444	-80.000%
2026-06-15	19.7300	20.0500	18.7300	20.0500	+34.564%	103	487	-83.292%
2026-06-11	14.7000	14.9000	14.7000	14.9000	+6.810%	4	487	-77.517%
2026-06-10	17.0800	17.0800	13.9500	13.9500	-6.689%	58	486	-75.986%
2026-06-09	19.9000	19.9500	14.9500	14.9500	-21.522%	56	445	-77.592%
2026-06-08	19.0100	19.0500	18.7000	19.0500	+13.325%	13	412	-82.415%
2026-06-05	19.5500	19.7500	16.8100	16.8100	-30.937%	23	415	-80.071%
2026-06-04	19.9000	24.3400	19.8500	24.3400	+5.597%	50	404	-86.237%
2026-06-03	22.6000	23.1000	22.5500	23.0500	-6.680%	10	399	-85.466%
2026-06-02	24.1000	24.8000	24.1000	24.7000	+4.883%	30	396	-86.437%
2026-06-01	18.6800	25.0000	18.6800	23.5500	+57.525%	38	388	-85.775%
2026-05-29	14.9900	15.0000	14.9500	14.9500	-10.746%	3	357	-77.592%
2026-05-28	14.8700	16.7500	14.8700	16.7500	+7.372%	4	356	-80.000%
2026-05-27	15.5500	18.0000	15.0500	15.6000	+20.930%	40	354	-78.526%
2026-05-26	12.9500	12.9600	12.9000	12.9000	+17.060%	7	339	-74.031%
2026-05-22	11.4000	11.4000	11.0200	11.0200	-10.041%	44	336	-69.601%
2026-05-21	11.4000	12.2500	11.2500	12.2500	+13.426%	3	335	-72.653%
2026-05-20	11.4000	11.4000	10.8000	10.8000	-14.961%	2	335	-68.981%
2026-05-15	13.3000	13.3000	12.3500	12.7000	-22.796%	119	334	-73.622%
2026-05-14	12.6500	16.8000	12.5700	16.4500	+45.575%	228	383	-79.635%
2026-05-13	11.3000	11.3000	11.3000	11.3000	+20.341%	13	248	-70.354%
2026-05-12	9.8000	10.0000	9.3900	9.3900	-21.750%	29	248	-64.324%
2026-05-11	12.0200	12.4800	12.0000	12.0000	-12.088%	363	248	-72.083%
2026-05-08	13.4500	13.6500	13.4500	13.6500	-9.423%	2	308	-75.458%
2026-05-07	15.0800	15.0800	15.0700	15.0700	-3.087%	4	306	-77.770%
2026-05-06	14.1000	15.5500	13.4500	15.5500	+44.249%	38	306	-78.457%
2026-05-05	10.7800	10.7800	10.7800	10.7800	-4.178%	2	295	-68.924%
2026-05-04	12.9000	12.9000	11.2500	11.2500	-4.661%	81	293	-70.222%
2026-05-01	10.8000	11.8000	10.8000	11.8000	+5.357%	5	299	-71.610%
2026-04-30	12.3000	12.3000	10.7000	11.2000	-6.276%	3	299	-70.089%
2026-04-29	11.1000	12.2100	11.1000	11.9500	-21.174%	59	298	-71.967%
2026-04-27	16.5000	16.5000	15.0800	15.1600	-1.366%	69	287	-77.902%
2026-04-24	13.1500	16.4000	13.1000	15.3700	+66.162%	117	274	-78.204%
2026-04-22	7.0500	9.2500	7.0000	9.2500	+42.308%	85	285	-63.784%
2026-04-21	6.7500	6.7500	6.4000	6.5000	-3.704%	82	278	-48.462%
2026-04-20	6.7500	6.7500	6.6100	6.7500	-2.174%	54	251	-50.370%
2026-04-17	7.3500	7.5200	6.9000	6.9000	+10.400%	7	261	-51.449%
2026-04-16	7.2300	7.2300	6.2500	6.2500	-23.313%	5	258	-46.400%
2026-04-15	8.2300	8.2300	8.1500	8.1500	-1.451%	3	255	-58.896%
2026-04-14	8.0000	8.2700	8.0000	8.2700	+11.757%	132	256	-59.492%
2026-04-13	7.2000	7.4000	7.2000	7.4000	-7.500%	59	273	-54.730%
2026-04-10	8.0000	8.0000	8.0000	8.0000	+26.984%	10	228	-58.125%
2026-04-09	6.3000	6.3000	6.3000	6.3000	+0.159%	1	220	-46.825%
2026-04-08	6.5500	6.5500	6.2900	6.2900	+39.778%	32	220	-46.741%
2026-04-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	206	-25.556%
2026-03-31	4.5700	4.5700	4.5000	4.5000	+7.143%	4	205	-25.556%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-2.326%	1	206	-20.238%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+2.381%	10	206	-22.093%
2026-03-23	4.2100	4.2100	4.2000	4.2000	+5.000%	5	215	-20.238%
2026-03-20	4.1000	4.1500	4.0000	4.0000	-2.439%	34	216	-16.250%
2026-03-19	4.0500	4.1500	4.0500	4.1000	-16.327%	39	191	-18.293%
2026-03-18	4.8000	4.9000	4.8000	4.9000	+0.410%	10	161	-31.633%
2026-03-17	4.8800	4.8800	4.8800	4.8800	-24.923%	5	156	-31.352%
2026-03-10	6.3500	6.5000	6.3500	6.5000	+4.839%	42	152	-48.462%
2026-03-09	6.2000	6.2000	6.2000	6.2000	-24.113%	1	150	-45.968%
2026-03-05	8.2700	8.7600	8.1700	8.1700	-5.000%	212	149	-58.996%
2026-03-04	8.9500	8.9600	8.6000	8.6000	-36.718%	3	45	-61.047%
2026-02-27	13.8000	13.8000	13.4900	13.5900	0.000%	47	45	-75.350%