Dark

TSM20261120C400
TSM Nov 20 2026 400.00 Call (TSM261120C00400000)
option OPRA

EOD

Jul 30, 2026

45.73+40.708%(+13.23)3,066

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	40.2000	48.0600	40.2000	45.7300	+40.708%	3,066	4,262	0.000%
2026-07-29	38.0000	38.0000	32.5000	32.5000	-21.212%	24	1,274	+40.708%
2026-07-28	39.0000	42.4700	36.3000	41.2500	-8.129%	67	1,268	+10.861%
2026-07-27	48.0000	48.5000	40.9000	44.9000	-8.367%	71	1,277	+1.849%
2026-07-24	51.5000	51.5000	48.4000	49.0000	-14.035%	18	1,266	-6.673%
2026-07-23	56.9000	59.0800	56.4900	57.0000	-9.524%	10	1,278	-19.772%
2026-07-22	58.9200	63.0000	58.9200	63.0000	-2.037%	14	1,277	-27.413%
2026-07-21	60.0000	64.6500	57.3500	64.3100	+25.975%	54	1,277	-28.891%
2026-07-20	53.0000	53.0000	51.0500	51.0500	+4.482%	10	1,295	-10.421%
2026-07-17	44.7500	50.5000	42.5000	48.8600	-10.921%	42	1,294	-6.406%
2026-07-16	52.8000	57.5800	51.8400	54.8500	-8.811%	37	1,266	-16.627%
2026-07-15	60.6700	61.6700	56.9800	60.1500	-3.898%	9	1,253	-23.973%
2026-07-14	65.0500	65.0500	62.5900	62.5900	-4.617%	3	1,251	-26.937%
2026-07-13	69.1500	73.5900	65.4200	65.6200	-9.427%	6	1,248	-30.311%
2026-07-10	72.4500	72.4500	72.4500	72.4500	-11.861%	1	1,244	-36.881%
2026-07-09	82.9500	82.9800	80.5500	82.2000	+5.996%	39	1,244	-44.367%
2026-07-08	75.9500	77.6000	75.9500	77.5500	+1.108%	3	1,281	-41.032%
2026-07-07	78.0000	78.0000	76.7000	76.7000	-16.946%	7	1,280	-40.378%
2026-07-06	92.8000	92.8000	92.3500	92.3500	+20.091%	2	1,280	-50.482%
2026-07-02	84.0300	84.0300	76.9000	76.9000	-11.913%	11	1,290	-40.533%
2026-07-01	96.3800	96.3800	86.1800	87.3000	-19.894%	13	1,290	-47.617%
2026-06-30	101.2000	108.9800	101.2000	108.9800	+22.656%	13	1,281	-58.038%
2026-06-29	81.3500	88.8500	79.8000	88.8500	+26.947%	15	1,290	-48.531%
2026-06-26	71.6000	71.6000	69.9900	69.9900	-13.805%	2	1,283	-34.662%
2026-06-25	81.2000	81.2000	81.2000	81.2000	-1.396%	1	1,281	-43.682%
2026-06-24	82.3500	82.3500	82.3500	82.3500	-2.058%	8	1,280	-44.469%
2026-06-23	88.1000	88.1000	82.6600	84.0800	-17.585%	3	1,280	-45.611%
2026-06-22	107.4500	108.3000	102.0200	102.0200	+2.040%	9	1,278	-55.175%
2026-06-18	86.0000	99.9800	86.0000	99.9800	+20.458%	10	1,281	-54.261%
2026-06-17	82.0000	83.0000	82.0000	83.0000	+8.895%	2	1,281	-44.904%
2026-06-16	76.1000	76.4200	75.9200	76.2200	-6.765%	8	1,281	-40.003%
2026-06-15	81.8500	81.8500	81.7500	81.7500	+20.398%	2	1,278	-44.061%
2026-06-11	62.8000	67.9000	62.8000	67.9000	+3.823%	10	1,278	-32.651%
2026-06-10	67.0500	70.1900	65.4000	65.4000	-2.315%	33	1,268	-30.076%
2026-06-09	80.0000	80.0000	62.0000	66.9500	-7.782%	12	1,271	-31.695%
2026-06-08	76.0000	76.0000	72.6000	72.6000	+5.831%	7	1,277	-37.011%
2026-06-05	75.0000	75.5000	67.5100	68.6000	-22.213%	19	1,284	-33.338%
2026-06-04	88.2000	89.4000	88.1900	88.1900	+6.664%	8	1,278	-48.146%
2026-06-03	90.5800	90.5800	82.6800	82.6800	-6.259%	10	1,272	-44.690%
2026-06-02	85.8700	90.7000	85.8700	88.2000	+0.091%	15	1,274	-48.152%
2026-06-01	75.0000	88.1200	75.0000	88.1200	+30.239%	7	1,283	-48.105%
2026-05-29	70.0000	75.0000	67.0000	67.6600	-4.704%	102	1,287	-32.412%
2026-05-28	67.5000	73.7700	67.2500	71.0000	+0.439%	15	1,199	-35.592%
2026-05-27	71.3000	74.8700	68.4300	70.6900	+13.158%	58	1,198	-35.309%
2026-05-26	63.0000	64.0000	61.8700	62.4700	+5.935%	12	1,190	-26.797%
2026-05-22	60.0000	60.0000	58.9700	58.9700	-3.201%	2	1,193	-22.452%
2026-05-21	59.5100	60.9200	57.0000	60.9200	+7.310%	12	1,191	-24.934%
2026-05-20	53.5000	57.4500	53.5000	56.7700	+8.113%	32	1,191	-19.447%
2026-05-19	50.0000	54.0000	48.2000	52.5100	+0.594%	25	1,204	-12.912%
2026-05-18	53.9000	53.9500	52.1000	52.2000	-15.397%	22	1,204	-12.395%
2026-05-15	59.4500	61.8100	59.4500	61.7000	-12.233%	10	1,204	-25.883%
2026-05-14	57.4500	70.3000	57.1000	70.3000	+23.550%	30	1,186	-34.950%
2026-05-13	51.7100	58.4000	51.6400	56.9000	+5.507%	92	1,181	-19.631%
2026-05-12	56.0000	56.1500	50.0000	53.9300	-9.361%	55	1,181	-15.205%
2026-05-11	60.8700	60.8700	56.7000	59.5000	-4.678%	23	1,181	-23.143%
2026-05-08	64.8300	64.8300	58.5000	62.4200	-7.935%	28	1,185	-26.738%
2026-05-07	67.2800	67.8000	67.2800	67.8000	-1.094%	2	1,171	-32.552%
2026-05-06	59.0000	68.5500	59.0000	68.5500	+29.535%	14	1,170	-33.290%
2026-05-05	57.6500	58.0000	52.3000	52.9200	-5.246%	55	1,172	-13.587%
2026-05-04	60.9100	60.9100	55.8500	55.8500	-1.863%	16	1,181	-18.120%
2026-05-01	59.6000	59.6000	55.9700	56.9100	+4.040%	22	1,187	-19.645%
2026-04-30	55.8500	55.8500	51.1000	54.7000	-3.186%	7	1,187	-16.399%
2026-04-29	55.0000	56.5000	55.0000	56.5000	+2.727%	39	1,182	-19.062%
2026-04-28	55.5500	57.0500	51.0000	55.0000	-11.647%	23	1,178	-16.855%
2026-04-27	66.2500	66.2500	61.0000	62.2500	+1.633%	48	1,172	-26.538%
2026-04-24	57.5000	64.7100	57.5000	61.2500	+27.075%	98	1,158	-25.339%
2026-04-23	48.0000	50.7300	46.0000	48.2000	-3.523%	28	1,121	-5.124%
2026-04-22	41.6700	49.9600	41.6700	49.9600	+28.103%	14	1,116	-8.467%
2026-04-21	37.6500	39.0000	37.6500	39.0000	+1.167%	15	1,102	+17.256%
2026-04-20	40.5000	40.5000	38.5300	38.5500	-3.625%	22	1,102	+18.625%
2026-04-17	39.9100	40.0000	38.9500	40.0000	+6.326%	80	1,099	+14.325%
2026-04-16	39.9000	39.9000	37.2500	37.6200	-17.009%	15	1,099	+21.558%
2026-04-15	47.2000	47.2000	43.8500	45.3300	-6.920%	13	1,097	+0.882%
2026-04-14	45.1900	48.7000	45.1900	48.7000	+15.130%	22	1,092	-6.099%
2026-04-13	42.3000	42.3000	42.3000	42.3000	+4.574%	1	1,072	+8.109%
2026-04-09	38.7600	41.1000	38.7600	40.4500	+1.252%	7	1,073	+13.053%
2026-04-08	43.3000	43.3000	38.6900	39.9500	+28.250%	20	1,071	+14.468%
2026-04-07	31.1500	31.1500	31.1500	31.1500	+3.385%	1	1,069	+46.806%
2026-04-06	30.1300	30.1300	30.1300	30.1300	+2.483%	1	1,068	+51.776%
2026-04-02	27.4200	29.4000	26.2900	29.4000	-4.545%	4	1,068	+55.544%
2026-04-01	33.0000	34.3400	30.8000	30.8000	+24.899%	7	1,068	+48.474%
2026-03-31	23.2700	24.6600	23.2700	24.6600	+16.872%	2	1,070	+85.442%
2026-03-30	22.0300	22.7400	21.1000	21.1000	-18.280%	6	1,071	+116.730%
2026-03-27	24.8300	25.8200	24.8300	25.8200	-1.337%	6	1,072	+77.111%
2026-03-26	29.3300	29.3300	26.1200	26.1700	-18.346%	12	1,073	+74.742%
2026-03-24	32.0000	33.1000	32.0000	32.0500	+5.915%	3	1,073	+42.683%
2026-03-23	30.2000	31.2500	29.9100	30.2600	+18.296%	412	1,074	+51.124%
2026-03-20	27.5500	27.5500	25.5800	25.5800	-13.872%	11	671	+78.772%
2026-03-19	25.0000	29.7000	25.0000	29.7000	-7.245%	12	671	+53.973%
2026-03-17	32.0200	32.0200	32.0200	32.0200	+6.379%	1	670	+42.817%
2026-03-16	30.7000	31.8500	30.0000	30.1000	-2.273%	10	671	+51.927%
2026-03-13	32.5000	32.5000	30.6500	30.8000	-0.645%	7	666	+48.474%
2026-03-12	32.2000	32.2000	31.0000	31.0000	-19.481%	603	663	+47.516%
2026-03-11	38.3000	38.5000	38.1500	38.5000	+8.298%	5	69	+18.779%
2026-03-10	35.6000	35.6000	35.5500	35.5500	+6.119%	2	69	+28.636%
2026-03-09	32.6500	33.5000	32.6500	33.5000	-10.043%	2	70	+36.507%
2026-03-05	38.9900	39.2900	35.9100	37.2400	-10.416%	11	70	+22.798%
2026-03-04	41.9000	42.8500	41.5700	41.5700	+0.435%	11	67	+10.007%
2026-03-03	41.0300	41.4500	38.9200	41.3900	-17.468%	27	61	+10.486%
2026-03-02	50.8000	50.8000	50.1500	50.1500	-5.198%	2	75	-8.814%
2026-02-27	52.9000	52.9000	52.9000	52.9000	-12.620%	2	75	-13.554%
2026-02-26	60.5400	60.5400	60.5400	60.5400	-2.747%	1	0	-24.463%
2026-02-25	61.9700	62.2500	61.9700	62.2500	+3.114%	21	0	-26.538%
2026-02-24	60.3000	61.4900	60.3000	60.3700	+19.545%	3	0	-24.250%
2026-02-23	50.9600	51.6000	50.5000	50.5000	0.000%	51	0	-9.446%