Dark

TSM20261120C390
TSM Nov 20 2026 390.00 Call (TSM261120C00390000)
option OPRA

EOD

Jul 30, 2026

51.00+42.220%(+15.14)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	42.9000	53.0000	42.8400	51.0000	+42.220%	324	982	0.000%
2026-07-29	44.9000	44.9000	35.8000	35.8600	-23.294%	347	1,038	+42.220%
2026-07-28	41.0000	46.7500	41.0000	46.7500	+0.387%	22	851	+9.091%
2026-07-27	47.0000	47.0000	46.5000	46.5700	-12.528%	77	839	+9.513%
2026-07-24	57.1500	57.1500	53.2400	53.2400	-22.084%	4	839	-4.207%
2026-07-22	68.3300	68.3300	68.3300	68.3300	-2.148%	1	839	-25.362%
2026-07-21	68.7500	70.3800	68.7500	69.8300	+26.161%	7	838	-26.965%
2026-07-20	55.0000	55.5000	55.0000	55.3500	+0.145%	9	837	-7.859%
2026-07-17	48.0000	55.2700	46.4600	55.2700	-1.655%	14	837	-7.726%
2026-07-16	59.6500	60.0000	56.2000	56.2000	-13.138%	4	825	-9.253%
2026-07-15	64.5500	64.7000	64.5500	64.7000	-23.504%	20	824	-21.175%
2026-07-07	84.5800	84.5800	84.5800	84.5800	-4.881%	1	834	-39.702%
2026-07-02	88.9200	88.9200	88.9200	88.9200	-18.691%	1	835	-42.645%
2026-06-30	99.0000	109.3600	99.0000	109.3600	+17.427%	9	835	-53.365%
2026-06-29	93.1300	93.1300	93.1300	93.1300	+20.635%	1	841	-45.238%
2026-06-26	77.2000	77.2000	77.2000	77.2000	-9.091%	2	841	-33.938%
2026-06-24	85.7500	88.1200	84.9200	84.9200	-4.745%	143	840	-39.943%
2026-06-23	89.1300	89.1500	89.1300	89.1500	-17.507%	2	856	-42.793%
2026-06-22	109.2800	110.3000	108.0700	108.0700	+1.256%	48	858	-52.808%
2026-06-18	94.3000	106.7300	94.2000	106.7300	+25.565%	50	854	-52.216%
2026-06-17	85.0000	85.0000	85.0000	85.0000	+3.659%	1	854	-40.000%
2026-06-16	82.0000	82.0000	82.0000	82.0000	-2.798%	10	854	-37.805%
2026-06-15	84.3600	84.3600	84.3600	84.3600	+11.440%	2	854	-39.545%
2026-06-12	75.7000	75.7000	75.7000	75.7000	-8.431%	1	854	-32.629%
2026-06-08	80.0000	82.6700	80.0000	82.6700	+12.247%	4	854	-38.309%
2026-06-05	73.6500	73.6500	73.6500	73.6500	-22.596%	10	856	-30.754%
2026-06-04	82.1500	95.1500	82.1500	95.1500	+2.943%	5	856	-46.400%
2026-06-02	94.6700	96.4900	92.4300	92.4300	+9.866%	4	857	-44.823%
2026-06-01	84.1300	84.1300	84.1300	84.1300	+13.920%	1	855	-39.380%
2026-05-29	73.8500	73.8500	73.8500	73.8500	-2.392%	10	855	-30.941%
2026-05-28	72.4500	75.6600	72.4500	75.6600	+1.082%	12	855	-32.593%
2026-05-27	80.0000	80.0000	74.6500	74.8500	+10.219%	3	855	-31.864%
2026-05-26	67.9100	67.9100	67.9100	67.9100	+17.797%	1	857	-24.901%
2026-05-19	54.7000	60.2500	54.7000	57.6500	-0.603%	6	858	-11.535%
2026-05-18	58.2500	58.2500	58.0000	58.0000	-12.387%	7	858	-12.069%
2026-05-15	66.2500	66.2500	66.2000	66.2000	-9.003%	2	858	-22.961%
2026-05-14	69.0000	73.0000	69.0000	72.7500	+15.568%	28	856	-29.897%
2026-05-13	59.0000	63.3000	59.0000	62.9500	+13.813%	5	867	-18.983%
2026-05-12	59.0000	59.0000	53.0000	55.3100	-14.908%	6	867	-7.792%
2026-05-11	61.9900	65.3800	61.9900	65.0000	-1.813%	4	867	-21.538%
2026-05-08	63.7500	66.2000	63.7500	66.2000	-3.933%	3	862	-22.961%
2026-05-07	72.6500	72.6500	68.9100	68.9100	-5.796%	2	863	-25.990%
2026-05-06	67.5000	73.1500	67.5000	73.1500	+28.333%	11	864	-30.280%
2026-05-05	59.1500	59.1500	57.0000	57.0000	-8.712%	7	854	-10.526%
2026-05-04	62.4400	62.4400	62.4400	62.4400	+0.710%	2	848	-18.322%
2026-05-01	62.1400	63.6400	61.7600	62.0000	+5.983%	6	847	-17.742%
2026-04-30	55.8000	58.5000	55.0000	58.5000	-4.583%	4	847	-12.821%
2026-04-29	61.3100	61.3100	61.3100	61.3100	+4.535%	1	847	-16.816%
2026-04-28	60.0000	60.0000	56.6500	58.6500	-12.069%	647	847	-13.043%
2026-04-27	67.7400	67.7400	66.6000	66.7000	-1.331%	4	250	-23.538%
2026-04-24	63.6300	70.9600	63.1000	67.6000	+29.576%	17	251	-24.556%
2026-04-23	53.3800	54.1200	51.3000	52.1700	-4.973%	4	251	-2.243%
2026-04-22	44.6000	54.9000	44.6000	54.9000	+26.556%	10	251	-7.104%
2026-04-17	46.0000	47.5000	42.5000	43.3800	+3.780%	14	251	+17.566%
2026-04-16	44.5800	44.7000	41.8000	41.8000	-16.132%	30	246	+22.010%
2026-04-15	49.9000	49.9000	48.0000	49.8400	-2.466%	4	247	+2.327%
2026-04-14	49.6100	51.1000	48.9500	51.1000	+5.644%	13	244	-0.196%
2026-04-10	49.4300	49.4300	48.3700	48.3700	+9.187%	2	241	+5.437%
2026-04-09	44.3000	44.3000	44.3000	44.3000	-1.621%	2	239	+15.124%
2026-04-08	43.9500	45.0300	43.9500	45.0300	+34.619%	24	237	+13.258%
2026-04-06	33.4500	33.4500	33.4500	33.4500	-0.889%	1	232	+52.466%
2026-04-01	34.0000	34.0000	33.7500	33.7500	+35.000%	40	232	+51.111%
2026-03-30	24.5400	25.0000	24.5400	25.0000	-27.389%	206	247	+104.000%
2026-03-24	34.4300	34.4300	34.4300	34.4300	+2.166%	4	93	+48.127%
2026-03-23	33.3100	33.7000	33.3100	33.7000	+18.039%	5	93	+51.335%
2026-03-20	28.5500	28.5500	28.5500	28.5500	-6.882%	5	94	+78.634%
2026-03-19	30.6600	30.6600	30.6600	30.6600	-13.194%	1	89	+66.341%
2026-03-17	33.9500	35.3200	33.9500	35.3200	-18.146%	70	88	+44.394%
2026-03-11	43.1500	43.1500	43.1500	43.1500	+6.860%	30	59	+18.192%
2026-03-10	40.5700	40.5700	40.3800	40.3800	+13.907%	31	63	+26.300%
2026-03-09	35.4500	35.4500	35.4500	35.4500	-22.088%	1	51	+43.865%
2026-03-05	45.5000	45.5000	45.5000	45.5000	-0.088%	1	53	+12.088%
2026-03-04	45.5400	45.5400	45.5400	45.5400	-20.385%	2	54	+11.989%
2026-02-27	57.0000	57.2000	55.6400	57.2000	+2.143%	22	52	-10.839%
2026-02-26	56.0000	56.0000	56.0000	56.0000	-16.029%	5	0	-8.929%
2026-02-25	65.0000	66.6900	64.8500	66.6900	+3.798%	35	0	-23.527%
2026-02-24	65.0000	65.0000	64.2500	64.2500	0.000%	3	0	-20.623%