Dark

TSM20261120C500
TSM Nov 20 2026 500.00 Call (TSM261120C00500000)
option OPRA

EOD

Jul 30, 2026

14.32+33.832%(+3.62)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.3000	15.1500	11.3000	14.3200	+33.832%	29	1,694	0.000%
2026-07-29	11.3000	11.3000	9.0500	10.7000	-14.056%	43	1,678	+33.832%
2026-07-28	12.6400	13.7200	11.9300	12.4500	-17.000%	221	1,658	+15.020%
2026-07-27	16.5000	16.5000	13.5000	15.0000	-12.791%	127	1,858	-4.533%
2026-07-24	19.0000	19.0000	17.1000	17.2000	-22.453%	37	1,758	-16.744%
2026-07-23	22.1000	23.4500	21.7000	22.1800	-7.583%	74	1,768	-35.437%
2026-07-22	23.6000	24.8500	23.6000	24.0000	-7.085%	12	1,712	-40.333%
2026-07-21	23.1800	26.0000	22.4100	25.8300	+39.471%	15	1,716	-44.561%
2026-07-20	20.5800	20.5800	18.0000	18.5200	+2.604%	12	1,719	-22.678%
2026-07-17	16.9000	19.2000	15.8400	18.0500	-14.455%	35	1,720	-20.665%
2026-07-16	22.4000	23.4000	19.5000	21.1000	-17.578%	99	1,718	-32.133%
2026-07-15	28.2500	28.2500	22.9800	25.6000	-3.214%	33	1,682	-44.063%
2026-07-14	29.4000	29.4000	26.4500	26.4500	-7.453%	407	1,667	-45.860%
2026-07-13	31.1000	32.1500	28.4300	28.5800	-14.174%	578	1,305	-49.895%
2026-07-10	33.3000	33.3000	33.3000	33.3000	-12.391%	1	789	-56.997%
2026-07-09	38.5000	38.5000	38.0100	38.0100	+5.000%	6	790	-62.326%
2026-07-08	37.4500	37.4500	35.0000	36.2000	+8.189%	11	790	-60.442%
2026-07-07	37.7900	37.7900	32.9500	33.4600	-27.888%	102	794	-57.203%
2026-07-06	47.9900	47.9900	46.2000	46.4000	+27.438%	17	764	-69.138%
2026-07-02	43.5000	48.0000	34.5500	36.4100	-11.840%	31	750	-60.670%
2026-07-01	49.6200	50.8000	40.5000	41.3000	-26.224%	295	750	-65.327%
2026-06-30	46.0600	55.9800	46.0300	55.9800	+23.467%	220	704	-74.419%
2026-06-29	38.0000	45.3400	36.0000	45.3400	+30.287%	55	705	-68.416%
2026-06-26	32.5000	35.9500	31.7000	34.8000	-14.810%	285	701	-58.851%
2026-06-25	40.4300	40.8500	40.3800	40.8500	-2.900%	4	454	-64.945%
2026-06-24	42.3800	42.3800	40.2000	42.0700	+3.621%	38	452	-65.961%
2026-06-23	43.6500	45.1700	40.6000	40.6000	-26.939%	23	460	-64.729%
2026-06-22	56.1500	58.6400	54.0000	55.5700	+5.346%	26	459	-74.231%
2026-06-18	40.2000	52.7500	40.2000	52.7500	+40.069%	281	321	-72.853%
2026-06-17	37.6200	40.7500	37.6200	37.6600	+2.672%	21	321	-61.976%
2026-06-16	40.0000	40.0000	36.6800	36.6800	-11.700%	8	321	-60.960%
2026-06-15	37.3700	41.5400	37.3700	41.5400	+19.643%	6	324	-65.527%
2026-06-12	33.7500	35.6500	33.7500	34.7200	+6.995%	3	324	-58.756%
2026-06-11	33.7500	33.7500	31.0600	32.4500	+9.076%	5	324	-55.871%
2026-06-10	31.5000	35.9000	29.7500	29.7500	-17.246%	67	321	-51.866%
2026-06-09	41.8000	41.8000	31.2800	35.9500	-5.767%	142	287	-60.167%
2026-06-08	36.5000	38.1500	36.5000	38.1500	+16.240%	9	276	-62.464%
2026-06-05	37.1000	37.3000	31.9600	32.8200	-27.067%	35	269	-56.368%
2026-06-04	37.0000	46.1700	37.0000	45.0000	+3.330%	36	270	-68.178%
2026-06-03	44.3500	44.3500	43.2500	43.5500	-6.142%	11	259	-67.118%
2026-06-02	44.8800	46.5000	44.8800	46.4000	+10.952%	37	260	-69.138%
2026-06-01	37.2500	46.2800	37.2500	41.8200	+32.216%	38	258	-65.758%
2026-05-29	35.3700	35.3700	31.6300	31.6300	-10.244%	4,804	269	-54.727%
2026-05-28	31.5000	35.2400	31.5000	35.2400	+5.194%	3	265	-59.364%
2026-05-27	32.7800	34.3800	31.9600	33.5000	+31.321%	18	267	-57.254%
2026-05-22	28.2500	28.2500	25.5100	25.5100	-3.808%	64	260	-43.865%
2026-05-21	26.1300	26.9000	26.1300	26.5200	+26.286%	7	263	-46.003%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-6.997%	1	263	-31.810%
2026-05-18	25.9000	25.9000	22.5000	22.5800	-19.929%	13	257	-36.581%
2026-05-15	28.0000	28.4000	26.9200	28.2000	-16.071%	18	257	-49.220%
2026-05-14	31.6000	33.9500	31.5000	33.6000	+37.143%	53	247	-57.381%
2026-05-13	26.0000	26.0000	24.5000	24.5000	+5.150%	7	223	-41.551%
2026-05-12	24.3500	24.3500	21.0000	23.3000	-13.060%	3	223	-38.541%
2026-05-11	25.0000	26.8000	25.0000	26.8000	-4.456%	5	223	-46.567%
2026-05-08	29.8500	29.8500	28.0500	28.0500	-8.333%	7	223	-48.948%
2026-05-07	31.0000	31.5000	28.9000	30.6000	-4.703%	107	223	-53.203%
2026-05-06	29.0000	32.1100	28.0000	32.1100	+37.811%	11	322	-55.403%
2026-05-05	24.2300	24.2300	23.3000	23.3000	-8.484%	4	329	-38.541%
2026-05-04	25.3500	25.4600	25.3500	25.4600	-3.925%	4	330	-43.755%
2026-05-01	26.5000	26.5000	26.5000	26.5000	+9.053%	1	330	-45.962%
2026-04-30	24.3000	24.3000	24.3000	24.3000	-3.533%	1	330	-41.070%
2026-04-29	25.1900	25.1900	25.1900	25.1900	+1.368%	1	329	-43.152%
2026-04-28	23.1100	24.8500	23.1100	24.8500	-15.447%	3	328	-42.374%
2026-04-27	31.0000	31.0000	29.3900	29.3900	-5.194%	69	330	-51.276%
2026-04-24	24.9000	31.2000	24.9000	31.0000	+56.171%	17	288	-53.806%
2026-04-23	21.1900	21.1900	19.8500	19.8500	-0.998%	106	287	-27.859%
2026-04-22	18.2800	20.0500	18.2800	20.0500	+27.707%	12	187	-28.579%
2026-04-21	15.8000	15.8500	15.7000	15.7000	+1.095%	37	187	-8.790%
2026-04-20	15.5300	15.5300	15.5300	15.5300	-9.446%	1	175	-7.791%
2026-04-17	17.2000	17.2000	16.1000	17.1500	+11.219%	21	174	-16.501%
2026-04-16	17.9000	17.9000	15.4200	15.4200	-15.830%	4	161	-7.134%
2026-04-15	19.8500	19.8500	18.3200	18.3200	-10.895%	25	158	-21.834%
2026-04-14	18.5000	20.5600	18.5000	20.5600	+5.816%	98	141	-30.350%
2026-04-10	19.4300	19.4300	19.4300	19.4300	+21.666%	3	173	-26.300%
2026-04-08	15.9700	15.9700	15.9700	15.9700	+43.229%	3	173	-10.332%
2026-04-02	11.1500	11.1500	11.1500	11.1500	-5.828%	1	170	+28.430%
2026-04-01	13.5500	13.5500	11.8000	11.8400	+44.214%	168	170	+20.946%
2026-03-30	8.2100	8.2100	8.2100	8.2100	-16.650%	7	84	+74.421%
2026-03-27	9.8500	9.8500	9.8500	9.8500	-21.326%	5	77	+45.381%
2026-03-25	12.5200	12.5200	12.5200	12.5200	+12.793%	1	72	+14.377%
2026-03-23	11.1000	11.1500	11.1000	11.1000	+3.738%	18	73	+29.009%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-15.748%	1	56	+33.832%
2026-03-13	13.1500	13.3000	12.7000	12.7000	-3.275%	5	55	+12.756%
2026-03-12	13.1300	13.1300	13.1300	13.1300	-4.509%	1	50	+9.063%
2026-03-09	13.7200	14.4000	13.7000	13.7500	-15.123%	7	51	+4.145%
2026-03-06	16.3800	16.3800	15.9000	16.2000	-8.475%	42	46	-11.605%
2026-03-05	17.6800	18.6500	17.6000	17.7000	-8.385%	5	9	-19.096%
2026-03-03	19.3200	19.3200	19.3200	19.3200	-19.028%	1	8	-25.880%
2026-03-02	24.3500	24.3500	23.8600	23.8600	-8.757%	3	8	-39.983%
2026-02-27	26.1500	26.1500	26.1500	26.1500	-13.980%	4	8	-45.239%
2026-02-24	30.2200	30.4000	30.2100	30.4000	0.000%	8	0	-52.895%