Dark

TSM20261120C460
TSM Nov 20 2026 460.00 Call (TSM261120C00460000)
option OPRA

EOD

Jul 30, 2026

23.25+44.410%(+7.15)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.0900	23.4500	21.0900	23.2500	+44.410%	24	2,425	0.000%
2026-07-29	16.3500	18.8000	15.2000	16.1000	-24.413%	794	2,430	+44.410%
2026-07-28	19.8000	21.8900	19.0000	21.3000	-9.937%	1,131	1,877	+9.155%
2026-07-27	24.1500	24.1500	21.3500	23.6500	-9.733%	17	1,252	-1.691%
2026-07-24	27.7500	27.7500	26.0500	26.2000	-21.203%	13	1,263	-11.260%
2026-07-23	34.2000	34.3500	32.8000	33.2500	-8.149%	10	1,266	-30.075%
2026-07-22	34.6500	36.5600	34.6500	36.2000	-3.953%	95	1,261	-35.773%
2026-07-21	34.5000	38.0000	34.5000	37.6900	+34.945%	197	1,260	-38.313%
2026-07-20	29.1200	30.3000	27.3500	27.9300	+1.972%	13	1,227	-16.756%
2026-07-17	24.5000	28.7000	23.1500	27.3900	-8.700%	29	1,226	-15.115%
2026-07-16	32.2500	33.3300	29.7500	30.0000	-15.612%	95	1,227	-22.500%
2026-07-15	32.4000	35.7500	32.4000	35.5500	-16.412%	717	1,229	-34.599%
2026-07-13	43.4000	43.4000	42.5000	42.5300	-11.248%	5	655	-45.333%
2026-07-10	48.2000	48.6000	46.9200	47.9200	-3.872%	15	658	-51.482%
2026-07-09	53.5000	53.5000	49.8500	49.8500	+1.075%	5	660	-53.360%
2026-07-08	48.8000	50.1500	47.6900	49.3200	+6.753%	19	658	-52.859%
2026-07-07	49.2500	49.2500	46.1000	46.2000	-23.624%	16	665	-49.675%
2026-07-06	63.7200	63.7600	59.9000	60.4900	+22.177%	31	668	-61.564%
2026-07-02	56.9400	63.3400	49.5100	49.5100	-10.145%	18	681	-53.040%
2026-07-01	66.8900	66.8900	55.1000	55.1000	-22.394%	90	681	-57.804%
2026-06-30	65.1500	71.0000	65.1500	71.0000	+18.373%	22	672	-67.254%
2026-06-29	47.1200	60.2500	47.1200	59.9800	+28.492%	41	684	-61.237%
2026-06-26	42.4500	47.1000	42.4500	46.6800	-14.662%	7	685	-50.193%
2026-06-25	59.8000	59.8000	53.4000	54.7000	+6.049%	21	686	-57.495%
2026-06-24	51.5800	51.5800	51.5800	51.5800	-4.922%	4	685	-54.924%
2026-06-23	55.3800	57.8800	54.2500	54.2500	-22.743%	106	681	-57.143%
2026-06-22	71.7000	71.7000	70.2200	70.2200	+1.182%	60	691	-66.890%
2026-06-18	60.1100	69.4000	60.1100	69.4000	+34.888%	27	652	-66.499%
2026-06-17	52.4000	53.3000	51.4500	51.4500	+4.361%	6	652	-54.810%
2026-06-16	49.3700	49.3700	49.3000	49.3000	-8.788%	2	652	-52.840%
2026-06-15	50.5000	54.0500	50.5000	54.0500	+15.491%	9	638	-56.984%
2026-06-12	47.0200	47.0200	46.8000	46.8000	+3.425%	8	638	-50.321%
2026-06-11	42.8000	45.2500	42.8000	45.2500	+9.964%	14	638	-48.619%
2026-06-10	47.9300	47.9300	41.1500	41.1500	-15.728%	14	625	-43.499%
2026-06-08	48.8300	48.8300	48.8300	48.8300	+13.558%	1	625	-52.386%
2026-06-05	48.5500	48.5500	43.0000	43.0000	-27.536%	18	625	-45.930%
2026-06-04	59.3400	59.3400	59.3400	59.3400	+3.832%	1	620	-60.819%
2026-06-03	58.0000	58.0000	57.1500	57.1500	-2.806%	3	620	-59.318%
2026-06-02	59.0500	59.0500	58.8000	58.8000	-1.110%	2	619	-60.459%
2026-06-01	50.0000	59.4600	50.0000	59.4600	+36.847%	2	620	-60.898%
2026-05-29	43.3000	43.4500	43.1500	43.4500	-4.084%	6	620	-46.490%
2026-05-28	44.2000	45.3000	44.2000	45.3000	-1.629%	3	614	-48.675%
2026-05-27	48.5000	48.5000	42.8500	46.0500	+28.992%	14	614	-49.511%
2026-05-22	38.6500	38.6500	35.3000	35.7000	-2.592%	19	611	-34.874%
2026-05-21	35.6200	38.3500	35.3000	36.6500	+6.170%	107	606	-36.562%
2026-05-20	34.1700	34.6300	34.1700	34.5200	+19.778%	4	606	-32.648%
2026-05-19	30.6000	30.6000	28.8200	28.8200	-9.938%	2	639	-19.327%
2026-05-18	34.1300	34.1300	31.3000	32.0000	-14.667%	37	639	-27.344%
2026-05-15	37.7000	38.8500	37.2800	37.5000	-16.796%	33	639	-38.000%
2026-05-14	35.6100	45.0700	35.6100	45.0700	+29.140%	25	642	-48.414%
2026-05-13	33.8000	35.6500	33.8000	34.9000	+6.176%	73	633	-33.381%
2026-05-12	32.8700	32.8700	32.8700	32.8700	-11.282%	1	633	-29.267%
2026-05-11	35.1200	37.0500	35.1200	37.0500	-4.387%	3	633	-37.247%
2026-05-08	41.2100	41.2100	38.7500	38.7500	-11.429%	4	635	-40.000%
2026-05-06	42.0000	44.0000	42.0000	43.7500	+23.903%	4	634	-46.857%
2026-05-04	34.6500	35.3100	34.3000	35.3100	+0.028%	9	632	-34.155%
2026-05-01	35.3000	35.3000	35.3000	35.3000	+7.753%	3	629	-34.136%
2026-04-30	32.8000	32.8000	32.7600	32.7600	-5.591%	2	629	-29.029%
2026-04-29	33.9300	34.7000	33.9300	34.7000	+5.793%	2	630	-32.997%
2026-04-28	32.6000	32.8000	32.0500	32.8000	-18.041%	9	628	-29.116%
2026-04-27	39.2000	40.1600	39.2000	40.0200	-0.075%	11	632	-41.904%
2026-04-24	41.7500	41.7500	39.3600	40.0500	+33.946%	7	627	-41.948%
2026-04-23	29.9000	29.9000	29.9000	29.9000	+13.258%	1	622	-22.241%
2026-04-22	26.4500	26.4500	26.4000	26.4000	+6.753%	21	621	-11.932%
2026-04-17	24.7600	24.7600	24.5300	24.7300	+14.491%	12	601	-5.985%
2026-04-16	23.9000	24.0000	21.6000	21.6000	-21.455%	46	607	+7.639%
2026-04-15	27.4500	27.5000	27.4500	27.5000	-2.655%	2	603	-15.455%
2026-04-14	26.4000	28.2500	26.4000	28.2500	+13.454%	2	602	-17.699%
2026-04-13	25.1200	25.1900	24.9000	24.9000	-4.598%	8	602	-6.627%
2026-04-10	26.1000	26.1000	26.1000	26.1000	+11.064%	1	599	-10.920%
2026-04-08	23.5000	23.5000	23.5000	23.5000	+36.867%	1	599	-1.064%
2026-04-07	16.8000	17.3500	16.8000	17.1700	+1.000%	3	599	+35.411%
2026-04-06	17.0000	17.0000	17.0000	17.0000	+4.294%	4	599	+36.765%
2026-04-02	16.3500	16.3500	16.3000	16.3000	+20.741%	3	600	+42.638%
2026-03-31	13.6000	13.6000	13.2500	13.5000	+8.000%	13	600	+72.222%
2026-03-30	12.2500	12.5000	12.1000	12.5000	-12.892%	4	590	+86.000%
2026-03-27	13.3000	14.4000	13.3000	14.3500	-0.692%	8	587	+62.021%
2026-03-26	14.4500	14.4500	14.4500	14.4500	-17.192%	1	580	+60.900%
2026-03-24	17.4500	17.4500	17.4500	17.4500	+6.079%	3	580	+33.238%
2026-03-23	16.2500	16.4500	16.2500	16.4500	+12.287%	3	580	+41.337%
2026-03-20	16.6500	16.6500	14.5000	14.6500	-6.984%	10	580	+58.703%
2026-03-19	15.7500	15.7500	15.7500	15.7500	-13.414%	3	581	+47.619%
2026-03-17	18.1900	18.1900	18.1900	18.1900	+3.943%	1	578	+27.817%
2026-03-13	17.5000	17.5000	17.5000	17.5000	-22.737%	1	578	+32.857%
2026-03-11	22.8000	22.8000	22.6500	22.6500	+7.601%	29	578	+2.649%
2026-03-10	21.0000	21.0500	21.0000	21.0500	+5.514%	2	557	+10.451%
2026-03-09	20.4000	20.4000	19.7500	19.9500	-8.360%	4	558	+16.541%
2026-03-06	21.9200	21.9200	21.7300	21.7700	-11.252%	4	556	+6.798%
2026-03-05	24.8700	24.8700	24.5300	24.5300	-4.664%	106	557	-5.218%
2026-03-04	25.7200	25.7300	25.5500	25.7300	+0.508%	433	532	-9.639%
2026-03-03	24.6200	25.6000	24.6200	25.6000	-20.743%	3	203	-9.180%
2026-03-02	33.2900	33.2900	31.7500	32.3000	-22.948%	102	201	-28.019%
2026-02-25	40.5800	41.9200	40.5800	41.9200	+2.194%	100	100	-44.537%
2026-02-24	40.1100	41.0200	40.1100	41.0200	0.000%	2	0	-43.320%