Dark

TSM20261120C470
TSM Nov 20 2026 470.00 Call (TSM261120C00470000)
option OPRA

EOD

Jul 30, 2026

20.40+40.206%(+5.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.5000	20.8000	18.5000	20.4000	+40.206%	10	1,272	0.000%
2026-07-29	15.9200	15.9200	13.5200	14.5500	-23.016%	218	1,272	+40.206%
2026-07-28	18.4000	19.5100	16.7700	18.9000	-1.818%	260	1,266	+7.937%
2026-07-27	23.8000	23.8000	19.1500	19.2500	-19.389%	22	1,062	+5.974%
2026-07-24	25.5500	25.5500	23.6000	23.8800	-21.110%	24	1,069	-14.573%
2026-07-23	31.0000	31.0000	30.1600	30.2700	-10.311%	3	1,074	-32.607%
2026-07-22	33.7500	33.7500	33.7500	33.7500	-2.457%	1	1,076	-39.556%
2026-07-21	30.4400	34.6000	30.0000	34.6000	+37.849%	4	1,077	-41.040%
2026-07-20	26.9800	26.9800	24.8600	25.1000	+5.507%	5	1,078	-18.725%
2026-07-17	21.2000	25.5000	21.2000	23.7900	-13.239%	22	1,079	-14.250%
2026-07-16	28.9000	30.4100	27.1500	27.4200	-16.657%	559	1,078	-25.602%
2026-07-15	32.9000	32.9000	32.9000	32.9000	-6.000%	1	691	-37.994%
2026-07-14	34.6900	35.4000	34.4500	35.0000	-6.342%	226	690	-41.714%
2026-07-13	38.8800	38.8800	37.3700	37.3700	-16.678%	2	491	-45.411%
2026-07-10	45.0500	45.2000	44.8500	44.8500	-2.394%	12	490	-54.515%
2026-07-09	49.8000	49.8000	45.9500	45.9500	+1.704%	17	491	-55.604%
2026-07-08	44.6000	46.2000	44.5000	45.1800	-2.314%	18	487	-54.847%
2026-07-07	43.1500	46.3500	43.1500	46.2500	-18.055%	7	486	-55.892%
2026-07-06	56.3000	58.8000	55.7500	56.4400	+30.618%	20	486	-63.855%
2026-07-02	53.0900	53.0900	43.2100	43.2100	-16.260%	7	475	-52.789%
2026-07-01	64.9500	64.9500	51.5500	51.6000	-26.809%	217	475	-60.465%
2026-06-30	63.5000	70.5000	63.5000	70.5000	+36.893%	11	290	-71.064%
2026-06-29	48.5000	51.5000	48.5000	51.5000	+16.043%	5	291	-60.388%
2026-06-26	44.5000	44.5500	44.3800	44.3800	-8.400%	3	286	-54.033%
2026-06-25	52.0000	52.0000	48.4000	48.4500	-3.869%	27	285	-57.895%
2026-06-24	48.0300	51.0000	48.0300	50.4000	+1.408%	8	282	-59.524%
2026-06-23	50.5000	53.9000	49.5100	49.7000	-24.468%	60	276	-58.954%
2026-06-22	67.2700	68.3000	65.8000	65.8000	+1.029%	7	280	-68.997%
2026-06-18	52.8000	65.1300	52.8000	65.1300	+38.280%	55	278	-68.678%
2026-06-17	49.4500	49.4500	47.1000	47.1000	-7.792%	2	278	-56.688%
2026-06-15	51.0800	51.0800	51.0800	51.0800	+16.888%	1	278	-60.063%
2026-06-12	43.9500	43.9500	43.7000	43.7000	+7.371%	2	278	-53.318%
2026-06-11	41.1100	41.1100	38.5000	40.7000	+1.370%	33	278	-49.877%
2026-06-10	40.4000	40.4000	39.6000	40.1500	-4.177%	30	268	-49.191%
2026-06-05	45.6300	45.7000	41.9000	41.9000	-21.682%	24	280	-51.313%
2026-06-03	53.8800	53.9500	53.5000	53.5000	-3.777%	3	279	-61.869%
2026-06-02	53.8300	56.6100	53.8300	55.6000	-3.388%	8	277	-63.309%
2026-06-01	57.4500	57.5500	57.4500	57.5500	+44.380%	2	283	-64.553%
2026-05-29	44.3400	44.3400	39.8000	39.8600	+0.403%	11	284	-48.821%
2026-05-28	39.7000	39.7000	39.7000	39.7000	-7.995%	1	280	-48.615%
2026-05-27	41.9400	43.2000	41.9400	43.1500	+31.756%	7	280	-52.723%
2026-05-22	32.7000	33.0000	32.6000	32.7500	-2.819%	89	274	-37.710%
2026-05-21	32.2500	33.7000	32.2500	33.7000	+4.334%	31	289	-39.466%
2026-05-20	32.2800	32.4000	31.8500	32.3000	+7.131%	24	289	-36.842%
2026-05-19	30.1000	30.1500	29.8600	30.1500	+0.333%	7	300	-32.338%
2026-05-18	30.0500	30.0500	30.0500	30.0500	-16.061%	18	300	-32.113%
2026-05-15	35.8000	35.8000	35.6000	35.8000	-5.391%	11	300	-43.017%
2026-05-14	37.8400	37.8400	37.8400	37.8400	+18.029%	1	293	-46.089%
2026-05-13	32.3500	32.5000	32.0600	32.0600	+17.608%	33	294	-36.369%
2026-05-12	27.2600	27.2600	27.2600	27.2600	-17.892%	5	294	-25.165%
2026-05-11	32.2000	34.5300	32.2000	33.2000	-8.540%	3	294	-38.554%
2026-05-08	36.3000	36.3000	36.3000	36.3000	-8.679%	2	316	-43.802%
2026-05-06	39.7500	39.7500	39.7500	39.7500	+30.115%	2	314	-48.679%
2026-05-05	30.5500	30.5500	30.5500	30.5500	-4.382%	1	312	-33.224%
2026-05-04	31.9500	31.9500	31.9500	31.9500	0.000%	2	312	-36.150%
2026-04-29	31.7300	32.4500	31.7300	31.9500	-15.921%	14	311	-36.150%
2026-04-24	34.3500	39.1000	34.3500	38.0000	+43.396%	7	304	-46.316%
2026-04-23	26.5000	26.5000	26.5000	26.5000	+24.413%	5	298	-23.019%
2026-04-22	21.3000	21.3000	21.3000	21.3000	-1.022%	5	300	-4.225%
2026-04-17	22.5000	22.5000	21.5000	21.5200	+10.246%	12	295	-5.204%
2026-04-16	21.8500	21.8500	19.5200	19.5200	-20.972%	23	300	+4.508%
2026-04-15	25.0400	25.3000	24.7000	24.7000	+1.856%	7	314	-17.409%
2026-04-14	24.2500	24.2500	24.2500	24.2500	+6.360%	1	314	-15.876%
2026-04-13	22.7300	22.8600	22.7300	22.8000	+52.508%	40	313	-10.526%
2026-04-02	14.9500	14.9500	14.9500	14.9500	+30.340%	1	298	+36.455%
2026-03-31	11.4700	11.4700	11.4700	11.4700	-12.107%	1	298	+77.855%
2026-03-27	13.0500	13.0500	13.0500	13.0500	-18.182%	1	298	+56.322%
2026-03-24	16.2000	16.2000	15.9500	15.9500	+8.874%	3	297	+27.900%
2026-03-23	15.0500	15.6000	14.6500	14.6500	+8.599%	29	297	+39.249%
2026-03-20	13.8000	13.9500	13.4900	13.4900	-3.297%	4	271	+51.223%
2026-03-19	14.0500	14.3000	13.8500	13.9500	-13.354%	30	269	+46.237%
2026-03-17	16.1000	16.1000	16.1000	16.1000	+1.194%	1	241	+26.708%
2026-03-16	15.7500	16.0500	15.7000	15.9100	-18.243%	33	241	+28.221%
2026-03-10	19.4500	19.5100	19.4500	19.4600	+8.715%	45	208	+4.830%
2026-03-09	18.8000	18.8000	17.9000	17.9000	-11.166%	2	243	+13.966%
2026-03-06	20.1400	20.1600	20.1400	20.1500	-14.255%	8	244	+1.241%
2026-03-04	24.1900	24.1900	23.5000	23.5000	-22.365%	154	247	-13.191%
2026-03-02	30.2300	30.2700	30.1700	30.2700	-3.229%	199	199	-32.607%
2026-02-27	31.2800	31.2800	31.2800	31.2800	-19.795%	1	3	-34.783%
2026-02-25	39.0000	39.0000	39.0000	39.0000	+5.405%	1	0	-47.692%
2026-02-24	37.0000	37.0000	37.0000	37.0000	+23.333%	1	0	-44.865%
2026-02-23	30.0000	30.0000	30.0000	30.0000	0.000%	1	0	-32.000%