Dark

TSM20261120C440
TSM Nov 20 2026 440.00 Call (TSM261120C00440000)
option OPRA

EOD

Jul 30, 2026

28.27+44.900%(+8.76)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	23.9000	29.1600	23.8400	28.2700	+44.900%	5	1,906	0.000%
2026-07-29	19.5700	24.3500	19.5100	19.5100	-28.007%	22	1,906	+44.900%
2026-07-28	25.5300	27.1000	23.4800	27.1000	-7.033%	47	1,906	+4.317%
2026-07-27	27.3600	29.3500	26.8800	29.1500	-10.363%	18	1,913	-3.019%
2026-07-24	33.9500	35.6600	32.2500	32.5200	-17.775%	18	1,922	-13.069%
2026-07-23	40.2000	41.8300	38.8000	39.5500	-9.080%	33	1,928	-28.521%
2026-07-22	43.1600	43.9200	43.1600	43.5000	-4.396%	13	1,925	-35.011%
2026-07-21	41.6000	45.5000	39.2800	45.5000	+35.618%	37	1,914	-37.868%
2026-07-20	37.4300	37.4300	33.5500	33.5500	0.000%	22	1,922	-15.738%
2026-07-17	29.0000	34.2000	28.3900	33.5500	-8.955%	193	1,922	-15.738%
2026-07-16	39.9500	40.3000	35.0000	36.8500	-15.092%	53	1,878	-23.284%
2026-07-15	43.6600	43.6600	39.0000	43.4000	-6.667%	19	1,854	-34.862%
2026-07-14	46.3500	46.5000	44.6000	46.5000	-1.899%	40	1,844	-39.204%
2026-07-13	52.0000	52.0000	47.4000	47.4000	-11.732%	23	1,857	-40.359%
2026-07-10	54.7300	55.9900	53.7000	53.7000	-6.609%	19	1,834	-47.356%
2026-07-09	62.0000	62.0000	57.5000	57.5000	+0.612%	17	1,834	-50.835%
2026-07-08	55.8000	57.1500	55.8000	57.1500	+5.638%	2	1,827	-50.534%
2026-07-07	59.3500	60.0000	53.7000	54.1000	-22.626%	62	1,826	-47.745%
2026-07-06	70.0000	73.3500	69.9200	69.9200	+22.046%	9	1,824	-59.568%
2026-07-02	71.8200	73.0000	55.4500	57.2900	-9.063%	33	1,821	-50.655%
2026-07-01	74.9300	74.9300	63.0000	63.0000	-25.169%	53	1,821	-55.127%
2026-06-30	71.2600	84.1900	71.2600	84.1900	+21.486%	9	1,799	-66.421%
2026-06-29	57.5500	69.3000	57.5500	69.3000	+27.390%	12	1,805	-59.206%
2026-06-26	50.9500	56.0000	50.9500	54.4000	-12.695%	100	1,805	-48.033%
2026-06-25	61.5000	62.5000	61.5000	62.3100	+1.980%	13	1,795	-54.630%
2026-06-24	62.3500	64.7000	61.1000	61.1000	-1.973%	53	1,791	-53.732%
2026-06-23	62.0500	67.7100	62.0500	62.3300	-21.429%	14	1,762	-54.645%
2026-06-22	84.9400	84.9400	79.3300	79.3300	+3.903%	54	1,754	-64.364%
2026-06-18	65.9900	76.3500	65.9900	76.3500	+31.752%	38	1,693	-62.973%
2026-06-17	60.1200	62.1000	57.9500	57.9500	+7.018%	5	1,693	-51.217%
2026-06-16	57.7000	57.7000	54.1500	54.1500	-13.595%	8	1,693	-47.793%
2026-06-15	60.8800	62.6700	60.8800	62.6700	+14.991%	12	1,675	-54.891%
2026-06-12	53.0700	54.5000	53.0700	54.5000	+12.836%	13	1,675	-48.128%
2026-06-11	51.0100	51.0600	48.3000	48.3000	+2.941%	21	1,675	-41.470%
2026-06-10	50.1900	50.1900	46.9200	46.9200	-17.756%	21	1,675	-39.749%
2026-06-09	58.7100	58.7100	47.5800	57.0500	-1.723%	5	1,674	-50.447%
2026-06-08	58.9500	58.9500	58.0500	58.0500	+13.224%	7	1,676	-51.301%
2026-06-05	55.8500	58.0000	51.2700	51.2700	-24.269%	53	1,670	-44.861%
2026-06-04	66.7100	67.8600	66.2700	67.7000	+5.452%	21	1,675	-58.242%
2026-06-03	68.1100	68.1100	62.8500	64.2000	-5.407%	61	1,694	-55.966%
2026-06-02	65.2000	68.8100	65.2000	67.8700	-0.630%	18	1,661	-58.347%
2026-06-01	53.2300	69.2300	53.2300	68.3000	+35.650%	58	1,654	-58.609%
2026-05-29	51.6500	51.6500	50.1000	50.3500	-4.095%	8	1,639	-43.853%
2026-05-27	55.4800	55.4800	49.3400	52.5000	+12.903%	5	1,633	-46.152%
2026-05-26	45.4800	46.5000	45.4800	46.5000	+11.244%	24	1,631	-39.204%
2026-05-22	42.0500	42.1000	41.8000	41.8000	+0.844%	56	1,637	-32.368%
2026-05-20	38.6400	41.4500	38.6400	41.4500	+13.593%	119	1,632	-31.797%
2026-05-19	35.1200	36.4900	34.9500	36.4900	-4.776%	4	1,625	-22.527%
2026-05-18	38.3200	38.3200	38.3200	38.3200	-13.008%	2	1,625	-26.227%
2026-05-15	45.7500	45.7500	43.6000	44.0500	-15.435%	11	1,625	-35.823%
2026-05-14	47.5200	52.3900	47.5200	52.0900	+27.049%	13	1,618	-45.729%
2026-05-13	38.0200	41.8500	38.0000	41.0000	+16.378%	12	1,618	-31.049%
2026-05-12	40.3200	40.3200	35.2300	35.2300	-18.506%	15	1,618	-19.756%
2026-05-11	42.0000	43.8100	42.0000	43.2300	-6.832%	11	1,618	-34.606%
2026-05-08	49.3000	49.3000	42.3100	46.4000	-0.215%	6	1,619	-39.073%
2026-05-07	49.3600	49.3600	46.5000	46.5000	-8.555%	3	1,615	-39.204%
2026-05-06	44.8500	50.8500	44.8500	50.8500	+31.260%	5	1,616	-44.405%
2026-05-05	41.3500	41.5000	38.7400	38.7400	-5.627%	3	1,616	-27.026%
2026-05-04	41.3900	41.3900	41.0500	41.0500	+0.736%	3	1,615	-31.133%
2026-05-01	40.8100	40.8100	40.7500	40.7500	+2.774%	6	1,613	-30.626%
2026-04-30	39.9200	39.9200	39.6500	39.6500	+0.380%	4	1,613	-28.701%
2026-04-29	40.0000	41.4500	39.5000	39.5000	-3.659%	3	1,613	-28.430%
2026-04-28	41.0000	41.0000	41.0000	41.0000	-12.673%	1	1,610	-31.049%
2026-04-27	46.5300	47.1500	46.5300	46.9500	+5.862%	28	1,611	-39.787%
2026-04-24	42.2000	48.5000	42.2000	44.3500	+31.330%	17	1,611	-36.257%
2026-04-23	33.7700	33.7700	33.7700	33.7700	+17.094%	2	1,606	-16.287%
2026-04-22	29.1200	29.1200	28.8400	28.8400	+5.641%	51	1,606	-1.976%
2026-04-21	27.4500	27.5500	27.3000	27.3000	-2.115%	73	1,606	+3.553%
2026-04-20	27.8900	27.8900	27.8900	27.8900	+1.087%	1	1,606	+1.362%
2026-04-17	27.5900	27.5900	27.5900	27.5900	+4.271%	1	1,606	+2.465%
2026-04-16	28.0000	28.0000	26.4600	26.4600	-12.268%	3	1,606	+6.841%
2026-04-15	31.8100	32.3000	30.1600	30.1600	-7.626%	10	1,605	-6.267%
2026-04-14	32.6500	32.6500	32.6500	32.6500	+9.307%	20	1,600	-13.415%
2026-04-13	29.7000	29.8700	29.7000	29.8700	-3.645%	7	1,620	-5.357%
2026-04-10	33.0600	33.0600	31.0000	31.0000	+15.456%	14	1,620	-8.806%
2026-04-08	26.8000	26.8500	26.7500	26.8500	+31.296%	54	1,621	+5.289%
2026-04-07	20.4500	20.4500	20.4500	20.4500	+2.764%	1	1,631	+38.240%
2026-04-02	19.1000	19.9000	19.1000	19.9000	-5.732%	10	1,631	+42.060%
2026-04-01	21.1500	21.1500	21.0300	21.1100	+16.309%	42	1,631	+33.918%
2026-03-31	16.4500	18.1500	16.0500	18.1500	+23.051%	6	1,631	+55.758%
2026-03-30	15.0000	15.1000	14.7500	14.7500	-15.954%	23	1,631	+91.661%
2026-03-27	16.3000	17.7000	16.3000	17.5500	-0.284%	14	1,631	+61.083%
2026-03-26	18.3000	18.3000	17.6000	17.6000	-24.464%	5	1,631	+60.625%
2026-03-25	23.3000	23.3000	23.3000	23.3000	+10.427%	1	1,631	+21.330%
2026-03-24	20.3600	21.2700	20.2100	21.1000	+6.297%	56	1,630	+33.981%
2026-03-23	19.8000	20.0000	19.7500	19.8500	+13.754%	7	1,620	+42.418%
2026-03-20	18.0000	18.0000	17.3500	17.4500	-6.684%	4	1,620	+62.006%
2026-03-19	19.0000	19.0000	18.7000	18.7000	-12.617%	5	1,618	+51.176%
2026-03-17	21.0000	21.4000	21.0000	21.4000	+0.611%	4	1,616	+32.103%
2026-03-13	21.2700	21.2700	21.2700	21.2700	-5.467%	1	1,616	+32.910%
2026-03-12	22.5000	22.5000	22.5000	22.5000	-16.201%	2	1,615	+25.644%
2026-03-11	26.8500	26.8500	26.8500	26.8500	+5.294%	1	1,613	+5.289%
2026-03-10	25.3500	25.8500	24.9000	25.5000	+6.250%	58	1,613	+10.863%
2026-03-09	24.0000	24.0000	24.0000	24.0000	-5.475%	2	1,591	+17.792%
2026-03-06	27.2500	27.2500	25.3900	25.3900	-8.339%	18	1,589	+11.343%
2026-03-05	27.7000	27.7000	27.7000	27.7000	-9.477%	2	1,589	+2.058%
2026-03-04	30.4000	30.6000	30.4000	30.6000	+2.000%	12	1,589	-7.614%
2026-03-03	29.3000	30.0000	29.3000	30.0000	-24.755%	60	1,589	-5.767%
2026-02-26	42.7200	42.7200	39.8700	39.8700	-16.590%	2	1,589	-29.095%
2026-02-25	47.6900	47.9000	47.5400	47.8000	+3.240%	589	0	-40.858%
2026-02-24	45.8600	46.3000	45.7300	46.3000	0.000%	1,002	0	-38.942%