Dark

TSM20261120C480
TSM Nov 20 2026 480.00 Call (TSM261120C00480000)
option OPRA

EOD

Jul 30, 2026

18.35+54.591%(+6.48)3,050

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.8200	20.1500	17.2400	18.3500	+54.591%	3,050	3,562	0.000%
2026-07-29	15.4000	15.4000	11.8700	11.8700	-30.988%	62	891	+54.591%
2026-07-28	16.3500	17.2000	15.0000	17.2000	-1.714%	98	897	+6.686%
2026-07-27	18.3000	18.3000	17.0500	17.5000	-18.794%	19	889	+4.857%
2026-07-24	21.2500	21.6500	21.2500	21.5500	-19.650%	26	892	-14.849%
2026-07-23	28.0000	28.0000	26.3100	26.8200	-10.897%	25	896	-31.581%
2026-07-22	30.3700	30.4000	30.1000	30.1000	-3.278%	4	901	-39.037%
2026-07-21	27.4900	31.2000	26.6600	31.1200	+37.335%	61	899	-41.035%
2026-07-20	23.8900	24.0400	22.4500	22.6600	+5.641%	33	895	-19.020%
2026-07-17	19.5300	22.9500	19.5300	21.4500	-14.200%	23	897	-14.452%
2026-07-16	26.5600	28.3500	24.3500	25.0000	-17.492%	424	896	-26.600%
2026-07-15	31.0300	31.0300	27.0900	30.3000	-4.657%	70	807	-39.439%
2026-07-14	33.3000	33.3000	31.7800	31.7800	-6.004%	2	840	-42.259%
2026-07-13	36.6000	37.2100	33.8100	33.8100	-18.432%	20	839	-45.726%
2026-07-10	40.0500	41.4500	38.9400	41.4500	-2.471%	6	838	-55.730%
2026-07-09	45.8800	45.8800	42.5000	42.5000	+4.783%	5	835	-56.824%
2026-07-08	42.4600	42.4600	40.5600	40.5600	+4.267%	2	836	-54.758%
2026-07-07	42.2200	42.9000	38.8500	38.9000	-25.048%	6	836	-52.828%
2026-07-06	54.7300	54.7300	51.9000	51.9000	+23.424%	3	837	-64.644%
2026-07-02	49.2100	49.2100	41.9500	42.0500	-12.066%	13	839	-56.361%
2026-07-01	58.6700	58.6700	47.8200	47.8200	-25.398%	29	839	-61.627%
2026-06-30	59.3900	64.1000	59.3900	64.1000	+28.586%	23	824	-71.373%
2026-06-29	46.1900	49.8500	46.1900	49.8500	+23.544%	56	814	-63.190%
2026-06-26	37.8500	40.4500	37.8500	40.3500	-10.532%	13	814	-54.523%
2026-06-25	52.0000	52.0000	45.0500	45.1000	-0.221%	48	807	-59.313%
2026-06-24	47.7500	47.8000	45.2000	45.2000	-8.539%	6	800	-59.403%
2026-06-23	49.8400	51.5600	47.9800	49.4200	-20.928%	6	797	-62.869%
2026-06-22	64.9900	64.9900	62.4400	62.5000	+2.375%	20	796	-70.640%
2026-06-18	53.6400	61.0500	53.6400	61.0500	+38.435%	29	773	-69.943%
2026-06-17	43.5000	46.6500	43.5000	44.1000	+4.181%	8	773	-58.390%
2026-06-16	42.2300	42.3300	42.0000	42.3300	-6.659%	141	773	-56.650%
2026-06-15	45.4200	45.4200	45.3500	45.3500	+11.152%	2	763	-59.537%
2026-06-12	40.9000	40.9000	40.8000	40.8000	+18.227%	2	763	-55.025%
2026-06-10	41.0500	41.0500	34.2800	34.5100	-8.096%	34	763	-46.827%
2026-06-09	37.5000	37.5500	37.5000	37.5500	-11.709%	70	735	-51.132%
2026-06-08	44.0000	44.0000	42.5300	42.5300	+12.365%	3	665	-56.854%
2026-06-05	44.5000	44.5000	37.8500	37.8500	-26.817%	33	663	-51.519%
2026-06-04	51.0500	51.7200	51.0500	51.7200	+4.127%	2	659	-64.520%
2026-06-03	50.0500	50.0500	47.3500	49.6700	-5.390%	63	658	-63.056%
2026-06-02	50.1300	52.5000	50.1300	52.5000	+6.968%	15	695	-65.048%
2026-06-01	39.5200	52.3300	39.5200	49.0800	+30.532%	110	688	-62.612%
2026-05-29	40.3000	41.0000	36.5000	37.6000	-4.447%	77	750	-51.197%
2026-05-28	39.0000	40.9000	36.1000	39.3500	-0.631%	131	706	-53.367%
2026-05-27	39.9800	39.9800	37.3500	39.6000	+19.529%	407	676	-53.662%
2026-05-26	33.7400	33.7400	32.8500	33.1300	+10.803%	7	433	-44.612%
2026-05-22	30.3400	30.5500	29.9000	29.9000	+0.336%	161	434	-38.629%
2026-05-20	29.8500	29.8500	29.8000	29.8000	+7.971%	4	452	-38.423%
2026-05-18	30.0000	30.0000	27.5300	27.6000	-14.946%	31	451	-33.514%
2026-05-15	31.6800	33.0000	31.6800	32.4500	-16.944%	6	451	-43.451%
2026-05-14	36.1500	39.0700	36.1500	39.0700	+29.371%	39	470	-53.033%
2026-05-13	26.8400	30.2000	26.8400	30.2000	-4.732%	3	442	-39.238%
2026-05-11	31.7000	31.7000	31.7000	31.7000	-7.310%	2	442	-42.114%
2026-05-08	34.5500	34.5500	34.2000	34.2000	-7.191%	3	440	-46.345%
2026-05-06	36.8500	36.8500	36.8500	36.8500	+30.396%	1	438	-50.204%
2026-05-05	29.4900	29.4900	28.2600	28.2600	-4.203%	2	438	-35.067%
2026-05-04	29.5000	29.5000	29.5000	29.5000	-0.304%	2	436	-37.797%
2026-04-29	30.0000	30.0000	29.4000	29.5900	+2.850%	15	434	-37.986%
2026-04-28	27.8700	28.7700	27.8700	28.7700	-15.382%	2	434	-36.218%
2026-04-27	34.0000	34.9000	34.0000	34.0000	-4.225%	4	434	-46.029%
2026-04-24	31.9000	36.3000	31.0000	35.5000	+60.633%	170	432	-48.310%
2026-04-22	22.1000	22.1000	22.0500	22.1000	+15.044%	32	403	-16.968%
2026-04-17	20.6500	20.8500	19.2100	19.2100	+1.910%	26	374	-4.477%
2026-04-16	18.5000	18.8500	18.5000	18.8500	-17.469%	3	390	-2.653%
2026-04-14	22.8400	22.8400	22.8400	22.8400	+2.376%	22	391	-19.658%
2026-04-10	22.3100	22.3100	22.3100	22.3100	+12.734%	30	369	-17.750%
2026-04-08	19.6200	19.7900	19.6200	19.7900	+46.052%	2	355	-7.276%
2026-04-02	13.5500	13.5500	13.5500	13.5500	-5.046%	1	354	+35.424%
2026-04-01	15.1800	15.8700	14.2700	14.2700	+41.287%	10	354	+28.591%
2026-03-30	10.1000	10.1000	10.1000	10.1000	-14.407%	20	354	+81.683%
2026-03-27	10.8500	11.8000	10.8500	11.8000	-4.915%	8	364	+55.508%
2026-03-26	12.4100	12.4100	12.4100	12.4100	-19.416%	5	356	+47.865%
2026-03-25	15.4000	15.4000	15.4000	15.4000	+6.944%	5	361	+19.156%
2026-03-24	14.4000	14.4000	14.4000	14.4000	+8.271%	1	361	+27.431%
2026-03-23	13.8900	13.8900	13.3000	13.3000	+8.042%	2	361	+37.970%
2026-03-20	12.9500	12.9500	12.3100	12.3100	-3.828%	3	361	+49.066%
2026-03-19	13.0000	13.0000	12.6000	12.8000	-12.148%	63	359	+43.359%
2026-03-17	14.0900	14.7200	14.0500	14.5700	+2.031%	15	301	+25.944%
2026-03-16	14.3500	14.5600	14.2800	14.2800	-22.476%	172	291	+28.501%
2026-03-06	18.4300	18.4600	18.4200	18.4200	-5.296%	100	245	-0.380%
2026-03-05	20.5800	20.6400	19.4500	19.4500	-30.758%	4	202	-5.656%
2026-03-02	27.0000	28.1700	27.0000	28.0900	0.000%	202	202	-34.674%