Dark

TSM20261120C420
TSM Nov 20 2026 420.00 Call (TSM261120C00420000)
option OPRA

EOD

Jul 30, 2026

36.58+47.500%(+11.78)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	31.1300	38.3500	31.1300	36.5800	+47.500%	41	1,251	0.000%
2026-07-29	28.8000	31.0000	24.8000	24.8000	-27.697%	187	1,255	+47.500%
2026-07-28	31.6000	34.3000	29.1100	34.3000	-6.156%	63	1,220	+6.647%
2026-07-27	36.0000	36.8500	33.0000	36.5500	-7.468%	38	1,229	+0.082%
2026-07-24	45.8700	45.8700	39.4000	39.5000	-18.974%	34	1,234	-7.392%
2026-07-23	51.0000	51.0800	47.9500	48.7500	-7.054%	62	1,248	-24.964%
2026-07-22	49.0500	53.0500	49.0500	52.4500	-3.761%	10	1,293	-30.257%
2026-07-21	49.4000	54.5300	47.7000	54.5000	+33.252%	99	1,288	-32.881%
2026-07-20	45.7300	46.0000	40.9000	40.9000	+3.544%	45	1,247	-10.562%
2026-07-17	36.6400	42.0500	36.3000	39.5000	-9.817%	26	1,228	-7.392%
2026-07-16	48.6500	48.6500	42.7500	43.8000	-16.571%	597	1,227	-16.484%
2026-07-15	54.0000	54.0000	49.5000	52.5000	-2.615%	39	721	-30.324%
2026-07-14	55.0000	56.4000	53.1800	53.9100	-4.160%	24	706	-32.146%
2026-07-13	57.0000	57.7100	56.2500	56.2500	-13.727%	4	692	-34.969%
2026-07-10	64.9300	65.2000	64.5000	65.2000	-4.706%	11	693	-43.896%
2026-07-09	70.7200	70.7200	68.4200	68.4200	+4.538%	2	697	-46.536%
2026-07-08	65.4500	65.4500	65.4500	65.4500	+3.071%	2	697	-44.110%
2026-07-07	69.3500	69.3500	62.9000	63.5000	-21.923%	18	695	-42.394%
2026-07-06	81.4000	81.4000	81.3300	81.3300	+22.393%	3	707	-55.023%
2026-07-02	67.0100	67.0800	66.2700	66.4500	-10.203%	17	715	-44.951%
2026-07-01	73.8200	74.0000	73.8200	74.0000	-20.456%	3	715	-50.568%
2026-06-30	84.0500	93.0300	84.0500	93.0300	+24.040%	7	712	-60.679%
2026-06-29	75.0000	75.0000	75.0000	75.0000	+16.369%	1	714	-51.227%
2026-06-26	60.0400	64.4500	58.0000	64.4500	-10.424%	10	715	-43.243%
2026-06-25	68.0000	72.0500	68.0000	71.9500	-1.922%	3	709	-49.159%
2026-06-24	73.3600	73.3600	73.3600	73.3600	+6.012%	1	709	-50.136%
2026-06-23	71.1000	76.0500	69.2000	69.2000	-23.805%	6	708	-47.139%
2026-06-22	91.8000	91.8000	90.8200	90.8200	+7.619%	31	710	-59.723%
2026-06-18	75.0000	84.3900	75.0000	84.3900	+20.557%	14	715	-56.654%
2026-06-17	66.8000	70.0000	66.8000	70.0000	+10.672%	5	715	-47.743%
2026-06-16	69.9600	69.9600	63.2500	63.2500	-12.153%	10	715	-42.166%
2026-06-15	69.2200	72.0000	69.2100	72.0000	+17.724%	53	714	-49.194%
2026-06-12	59.6000	63.2300	59.6000	61.1600	+3.311%	89	714	-40.190%
2026-06-11	59.1700	60.2500	59.1000	59.2000	+7.931%	30	714	-38.209%
2026-06-10	58.9000	58.9000	54.6000	54.8500	+1.555%	38	723	-33.309%
2026-06-09	60.1700	60.1700	53.9700	54.0100	-16.587%	19	699	-32.272%
2026-06-08	63.5600	67.4900	63.5600	64.7500	+11.638%	9	682	-43.506%
2026-06-05	61.4200	61.6000	58.0000	58.0000	-15.844%	8	688	-36.931%
2026-06-04	67.8700	68.9200	67.8700	68.9200	-9.578%	6	687	-46.924%
2026-06-03	77.5400	77.5400	76.2200	76.2200	-1.026%	3	684	-52.007%
2026-06-02	76.1500	77.2000	76.1500	77.0100	+3.065%	10	681	-52.500%
2026-06-01	61.9400	74.7200	61.9400	74.7200	+28.495%	25	689	-51.044%
2026-05-29	60.1500	60.1500	58.0000	58.1500	-5.524%	20	691	-37.094%
2026-05-28	59.0000	62.5500	57.6000	61.5500	+0.869%	72	674	-40.569%
2026-05-27	61.0700	62.9300	58.1500	61.0200	+14.248%	56	708	-40.052%
2026-05-26	53.3000	54.0000	53.2000	53.4100	+8.447%	5	668	-31.511%
2026-05-22	51.7000	51.7000	49.2500	49.2500	-5.014%	16	665	-25.726%
2026-05-21	48.2900	51.8500	48.2900	51.8500	+6.665%	4	668	-29.450%
2026-05-20	45.7400	48.6100	45.7400	48.6100	+17.557%	24	668	-24.748%
2026-05-19	43.0000	43.0000	40.9000	41.3500	-7.058%	5	667	-11.536%
2026-05-18	46.3500	47.2100	44.4900	44.4900	-15.289%	13	667	-17.779%
2026-05-15	52.5500	52.8500	50.0000	52.5200	-13.118%	118	667	-30.350%
2026-05-14	54.3500	61.5500	54.3500	60.4500	+23.746%	26	660	-39.487%
2026-05-13	47.0000	48.9500	47.0000	48.8500	+7.552%	9	655	-25.118%
2026-05-12	44.2900	45.4200	41.7300	45.4200	-9.863%	10	655	-19.463%
2026-05-11	49.5500	51.7000	49.5500	50.3900	-7.286%	22	655	-27.406%
2026-05-08	56.7000	56.7000	49.2000	54.3500	-4.899%	8	647	-32.695%
2026-05-07	57.9000	59.2000	54.7500	57.1500	-3.609%	30	644	-35.993%
2026-05-06	53.5000	59.3000	53.0100	59.2900	+31.990%	88	632	-38.303%
2026-05-05	48.1700	48.1700	44.9200	44.9200	-5.332%	7	564	-18.566%
2026-05-04	51.4000	51.6300	47.4500	47.4500	-2.567%	9	565	-22.908%
2026-05-01	49.5000	49.5000	48.0000	48.7000	+4.957%	4	561	-24.887%
2026-04-30	46.0000	46.4000	42.5000	46.4000	-4.330%	4	561	-21.164%
2026-04-29	45.0000	48.6000	45.0000	48.5000	+2.646%	3	559	-24.577%
2026-04-28	44.9500	47.5000	44.4700	47.2500	-12.370%	4	557	-22.582%
2026-04-27	59.1000	59.1000	53.6600	53.9200	+2.025%	12	555	-32.159%
2026-04-24	46.6500	56.8700	46.6500	52.8500	+30.591%	65	560	-30.785%
2026-04-23	40.2500	42.8500	40.2500	40.4700	-5.884%	70	562	-9.612%
2026-04-22	33.7500	43.0000	33.7500	43.0000	+30.699%	73	542	-14.930%
2026-04-21	32.7500	32.9000	32.6500	32.9000	+0.766%	16	494	+11.185%
2026-04-20	33.0000	33.0000	32.4900	32.6500	-2.972%	21	494	+12.037%
2026-04-17	35.6300	35.6300	33.6500	33.6500	+6.995%	8	484	+8.707%
2026-04-16	33.7500	33.7500	31.4000	31.4500	-21.375%	43	479	+16.312%
2026-04-15	40.0000	40.0000	40.0000	40.0000	+5.960%	3	456	-8.550%
2026-04-14	38.3000	38.4600	37.7500	37.7500	+5.742%	6	454	-3.099%
2026-04-13	36.7500	36.7500	35.6600	35.7000	-8.462%	12	454	+2.465%
2026-04-10	39.0000	39.0000	38.7800	39.0000	+61.157%	7	449	-6.205%
2026-04-02	22.0000	24.5500	22.0000	24.2000	-14.032%	42	443	+51.157%
2026-04-01	28.1500	28.1500	28.0500	28.1500	+55.096%	41	443	+29.947%
2026-03-30	18.6000	18.6000	18.1500	18.1500	-8.610%	4	419	+101.543%
2026-03-27	19.8600	19.8600	19.8600	19.8600	-22.270%	1	419	+84.189%
2026-03-24	25.5500	25.5500	25.5500	25.5500	+6.458%	1	419	+43.170%
2026-03-23	22.6000	24.1000	22.6000	24.0000	+1.695%	5	419	+52.417%
2026-03-19	22.4500	23.6000	22.4500	23.6000	-6.312%	14	415	+55.000%
2026-03-18	26.7400	26.9200	25.1900	25.1900	-1.022%	6	408	+45.216%
2026-03-13	25.6000	25.6500	25.4500	25.4500	-7.117%	5	410	+43.733%
2026-03-12	27.2000	27.4000	27.2000	27.4000	-9.392%	50	406	+33.504%
2026-03-06	30.2400	30.2400	30.2400	30.2400	-13.377%	1	414	+20.966%
2026-03-04	36.7500	36.7500	34.9100	34.9100	-24.844%	63	415	+4.784%
2026-02-26	46.4500	46.4500	46.4500	46.4500	-15.098%	66	380	-21.249%
2026-02-25	54.6700	54.7100	54.6700	54.7100	+4.748%	99	0	-33.138%
2026-02-24	52.2300	52.2300	52.2300	52.2300	+20.069%	1	0	-29.964%
2026-02-23	44.2100	44.3000	43.5000	43.5000	0.000%	280	0	-15.908%