Dark

TSM20261120C380
TSM Nov 20 2026 380.00 Call (TSM261120C00380000)
option OPRA

EOD

Jul 30, 2026

56.00+18.143%(+8.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	45.7500	56.0000	45.7500	56.0000	+18.143%	10	340	0.000%
2026-07-29	43.8900	47.4000	41.0500	47.4000	-8.794%	9	337	+18.143%
2026-07-28	47.7500	51.9700	45.6500	51.9700	+1.822%	13	336	+7.754%
2026-07-27	55.3000	55.3000	51.0400	51.0400	-17.677%	4	331	+9.718%
2026-07-24	62.0000	62.0000	62.0000	62.0000	-15.818%	2	330	-9.677%
2026-07-22	74.0300	74.0300	73.6500	73.6500	+21.535%	2	330	-23.965%
2026-07-20	63.1200	63.1200	60.6000	60.6000	+18.452%	43	330	-7.591%
2026-07-17	55.0000	55.0000	51.1600	51.1600	-19.242%	2	320	+9.461%
2026-07-16	61.6000	63.3500	61.6000	63.3500	-11.461%	12	320	-11.602%
2026-07-15	70.6700	71.5500	70.6700	71.5500	-7.078%	2	309	-21.733%
2026-07-13	79.7500	79.7500	77.0000	77.0000	-13.580%	9	308	-27.273%
2026-07-08	89.1000	89.1000	89.1000	89.1000	+0.621%	5	299	-37.149%
2026-07-07	88.5500	88.5500	88.5500	88.5500	-0.995%	2	295	-36.759%
2026-07-02	87.0600	89.4400	87.0600	89.4400	-23.523%	6	290	-37.388%
2026-06-30	115.0000	116.9500	115.0000	116.9500	+18.096%	52	290	-52.116%
2026-06-25	99.0400	99.0400	99.0300	99.0300	+6.713%	5	290	-43.451%
2026-06-23	94.6700	94.6700	92.8000	92.8000	-22.667%	13	285	-39.655%
2026-06-22	118.0000	120.0000	118.0000	120.0000	+8.597%	2	274	-53.333%
2026-06-18	110.5000	110.5000	110.5000	110.5000	+17.241%	50	313	-49.321%
2026-06-17	90.7300	94.2500	90.7300	94.2500	+1.925%	2	313	-40.584%
2026-06-15	92.4700	92.4700	92.4700	92.4700	+27.124%	2	313	-39.440%
2026-06-10	80.7500	80.7500	72.7100	72.7400	-13.167%	18	313	-23.013%
2026-06-09	92.1300	92.1300	75.2500	83.7700	-2.480%	134	305	-33.150%
2026-06-08	85.9000	85.9000	85.9000	85.9000	+0.940%	1	220	-34.808%
2026-06-05	85.1000	85.1000	85.1000	85.1000	-14.900%	25	219	-34.195%
2026-06-04	100.0000	100.0000	100.0000	100.0000	+1.420%	1	244	-44.000%
2026-06-03	98.7800	98.7800	98.6000	98.6000	+5.805%	2	244	-43.205%
2026-06-01	82.0000	93.1900	82.0000	93.1900	+18.112%	3	244	-39.908%
2026-05-29	80.2500	80.2500	78.9000	78.9000	-1.252%	2	244	-29.024%
2026-05-27	84.0000	84.0000	77.5000	79.9000	+12.535%	6	243	-29.912%
2026-05-21	69.0000	71.0000	69.0000	71.0000	+7.494%	2	248	-21.127%
2026-05-20	65.4500	66.0500	65.4500	66.0500	+7.573%	3	248	-15.216%
2026-05-19	61.5300	61.5300	56.0500	61.4000	-1.476%	8	248	-8.795%
2026-05-18	63.3500	63.3500	62.3200	62.3200	-12.693%	41	248	-10.141%
2026-05-15	71.4600	71.4600	71.3800	71.3800	-10.551%	2	248	-21.547%
2026-05-14	80.0000	80.3800	78.0500	79.8000	+17.699%	58	236	-29.825%
2026-05-13	60.5500	68.6000	60.5500	67.8000	+16.897%	5	223	-17.404%
2026-05-12	60.6500	60.6500	58.0000	58.0000	-17.143%	4	223	-3.448%
2026-05-11	69.0600	70.0000	69.0600	70.0000	-2.778%	8	223	-20.000%
2026-05-08	75.0500	75.0500	72.0000	72.0000	-2.597%	4	210	-22.222%
2026-05-07	73.9200	73.9200	73.9200	73.9200	-5.954%	1	210	-24.242%
2026-05-06	78.6000	78.6000	78.6000	78.6000	+24.762%	1	210	-28.753%
2026-05-05	62.6900	63.0000	62.6900	63.0000	-4.632%	11	210	-11.111%
2026-05-01	67.7700	67.7700	66.0600	66.0600	+5.191%	3	199	-15.229%
2026-04-30	64.0600	64.0600	62.8000	62.8000	-2.681%	13	199	-10.828%
2026-04-29	64.5300	64.5300	64.5300	64.5300	+6.135%	1	211	-13.219%
2026-04-28	60.8000	60.8000	60.8000	60.8000	-15.906%	1	210	-7.895%
2026-04-27	72.0000	72.3000	72.0000	72.3000	+1.261%	2	209	-22.545%
2026-04-24	70.0800	74.4000	66.7000	71.4000	+22.723%	116	208	-21.569%
2026-04-23	57.8900	58.1800	57.8900	58.1800	-2.054%	2	110	-3.747%
2026-04-22	54.7000	59.4000	54.6500	59.4000	+27.195%	39	109	-5.724%
2026-04-21	47.7000	47.7500	46.7000	46.7000	+1.898%	6	114	+19.914%
2026-04-20	47.5500	47.5500	45.8300	45.8300	-3.940%	2	114	+22.191%
2026-04-17	50.5000	50.5000	47.7100	47.7100	+8.088%	31	114	+17.376%
2026-04-16	47.8700	48.7700	44.1400	44.1400	-15.360%	35	104	+26.869%
2026-04-15	52.1500	52.1500	52.1500	52.1500	-7.992%	5	90	+7.383%
2026-04-14	55.0800	57.0200	55.0800	56.6800	+12.460%	5	90	-1.200%
2026-04-13	50.9400	50.9400	50.4000	50.4000	-2.212%	5	91	+11.111%
2026-04-10	54.8000	55.7500	51.5400	51.5400	+9.636%	36	90	+8.653%
2026-04-09	47.0100	47.0100	47.0100	47.0100	-3.212%	3	89	+19.124%
2026-04-08	48.1500	48.9700	48.0000	48.5700	+35.292%	49	91	+15.298%
2026-04-07	35.9000	35.9000	35.9000	35.9000	-1.698%	14	74	+55.989%
2026-04-06	36.5200	36.5200	36.5200	36.5200	-7.848%	1	74	+53.341%
2026-04-01	39.6300	39.6300	39.6300	39.6300	+51.491%	1	74	+41.307%
2026-03-30	30.7100	30.7100	26.1600	26.1600	-14.816%	36	74	+114.067%
2026-03-27	29.7100	30.7100	29.7100	30.7100	-21.458%	4	60	+82.351%
2026-03-25	39.1000	39.1000	39.1000	39.1000	+1.796%	1	57	+43.223%
2026-03-24	38.4400	38.4400	38.4100	38.4100	+9.743%	2	58	+45.795%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+12.540%	1	58	+60.000%
2026-03-20	33.0000	33.0000	31.1000	31.1000	-8.529%	15	57	+80.064%
2026-03-19	34.0000	34.0000	34.0000	34.0000	-8.034%	3	58	+64.706%
2026-03-18	36.9700	36.9700	36.9700	36.9700	-1.936%	1	58	+51.474%
2026-03-17	36.7700	37.7000	36.7700	37.7000	-1.180%	6	57	+48.541%
2026-03-13	38.1500	38.1500	38.1500	38.1500	+0.793%	1	56	+46.789%
2026-03-12	38.8500	38.8500	37.7000	37.8500	-16.280%	51	55	+47.952%
2026-03-11	45.2300	45.2300	45.2100	45.2100	+4.653%	2	30	+23.866%
2026-03-10	42.8600	43.2000	42.8600	43.2000	+8.816%	3	30	+29.630%
2026-03-09	38.0500	39.7000	38.0500	39.7000	-1.854%	31	30	+41.058%
2026-03-06	40.4500	40.4500	40.4500	40.4500	-10.529%	1	32	+38.443%
2026-03-05	43.1900	45.2100	43.1900	45.2100	-8.482%	3	31	+23.866%
2026-03-04	50.0000	50.0000	49.4000	49.4000	+2.214%	3	31	+13.360%
2026-03-03	46.9500	48.3300	46.9500	48.3300	-15.728%	11	29	+15.870%
2026-03-02	57.3000	57.3500	57.3000	57.3500	-5.160%	2	20	-2.354%
2026-02-27	62.1800	62.1800	60.4700	60.4700	+0.282%	2	18	-7.392%
2026-02-26	60.3000	60.3000	60.3000	60.3000	-13.992%	1	0	-7.131%
2026-02-25	71.3500	71.6700	70.1100	70.1100	-1.254%	4	0	-20.126%
2026-02-24	68.3000	71.0000	68.3000	71.0000	0.000%	14	0	-21.127%