Dark

TSM20260821P200
TSM Aug 21 2026 200.00 Put (TSM260821P00200000)
option OPRA

EOD

Jul 30, 2026

0.0800-27.273%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2000	0.0800	0.0800	-27.273%	9	5,847	0.000%
2026-07-29	0.1100	0.2700	0.1000	0.1100	+10.000%	110	5,846	-27.273%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-9.091%	10	5,843	-20.000%
2026-07-27	0.0900	0.1100	0.0500	0.1100	-21.429%	6	5,842	-27.273%
2026-07-23	0.0700	0.1900	0.0700	0.1400	+7.692%	5	5,840	-42.857%
2026-07-22	0.1500	0.1700	0.1300	0.1300	-48.000%	22	5,838	-38.462%
2026-07-20	0.2700	0.2700	0.2400	0.2500	+38.889%	1,092	5,839	-68.000%
2026-07-17	0.3600	0.3600	0.1800	0.1800	+12.500%	822	5,178	-55.556%
2026-07-16	0.1500	0.1600	0.1500	0.1600	-20.000%	56	4,582	-50.000%
2026-07-15	0.2000	0.2000	0.1800	0.2000	-4.762%	135	4,569	-60.000%
2026-07-14	0.2100	0.2100	0.1500	0.2100	-4.545%	75	4,529	-61.905%
2026-07-13	0.2400	0.2400	0.2200	0.2200	-8.333%	17	4,524	-63.636%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-29.412%	1	4,514	-66.667%
2026-07-09	0.3800	0.3800	0.3400	0.3400	-19.048%	4	4,514	-76.471%
2026-07-07	0.4800	0.4800	0.4200	0.4200	-2.326%	24	4,516	-80.952%
2026-07-06	0.4000	0.4500	0.4000	0.4300	-20.370%	5	4,535	-81.395%
2026-07-02	0.8600	0.8600	0.5400	0.5400	+25.581%	5	4,531	-85.185%
2026-07-01	0.4700	0.4700	0.4200	0.4300	+34.375%	15	4,531	-81.395%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-36.000%	2	4,523	-75.000%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+2.041%	1	4,523	-84.000%
2026-06-26	0.6000	0.9500	0.4600	0.4900	-2.000%	12	4,523	-83.673%
2026-06-23	0.5000	0.5000	0.4300	0.5000	-1.961%	69	4,516	-84.000%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+21.429%	1	4,495	-84.314%
2026-06-12	0.5100	0.5100	0.3800	0.4200	-16.000%	14	4,495	-80.952%
2026-06-10	0.3300	0.5000	0.3300	0.5000	+19.048%	12	4,495	-84.000%
2026-06-09	0.4200	0.4200	0.4200	0.4200	0.000%	1	4,493	-80.952%
2026-06-08	0.4200	0.4200	0.4200	0.4200	+13.514%	5	4,492	-80.952%
2026-06-05	0.3000	0.3800	0.3000	0.3700	+2.778%	3	4,492	-78.378%
2026-06-03	0.3800	0.3800	0.3600	0.3600	+2.857%	2	4,489	-77.778%
2026-06-02	0.3500	0.3700	0.3500	0.3500	+2.941%	46	4,488	-77.143%
2026-06-01	0.3800	0.5300	0.3400	0.3400	-2.857%	4	4,464	-76.471%
2026-05-27	0.3500	0.3600	0.0100	0.3500	+6.061%	24	4,462	-77.143%
2026-05-26	0.3300	0.3300	0.3300	0.3300	-5.714%	1	4,443	-75.758%
2026-05-18	0.2900	0.4000	0.2900	0.3500	-10.256%	5	4,443	-77.143%
2026-05-15	0.3900	0.3900	0.3900	0.3900	0.000%	1	4,443	-79.487%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-11.364%	2	4,445	-79.487%
2026-05-13	0.4100	0.4400	0.4100	0.4400	-12.000%	2	4,447	-81.818%
2026-05-12	0.7000	0.7000	0.5000	0.5000	-23.077%	23	4,447	-84.000%
2026-05-11	0.8300	0.8300	0.6200	0.6500	+4.839%	4	4,447	-87.692%
2026-05-06	0.6600	0.6600	0.6200	0.6200	-13.889%	20	4,469	-87.097%
2026-05-05	0.7000	0.7500	0.7000	0.7200	-6.494%	24	4,449	-88.889%
2026-05-04	0.8900	0.8900	0.7100	0.7700	-6.098%	13	4,456	-89.610%
2026-04-29	0.8200	0.8200	0.8200	0.8200	-10.870%	3	4,444	-90.244%
2026-04-28	0.9400	0.9400	0.9100	0.9200	+10.843%	23	4,441	-91.304%
2026-04-27	0.8500	0.8500	0.8300	0.8300	-2.353%	2	4,456	-90.361%
2026-04-24	0.8400	0.8500	0.7900	0.8500	0.000%	21	4,457	-90.588%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	4,437	-90.588%
2026-04-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,437	-91.111%
2026-04-17	0.9000	0.9000	0.9000	0.9000	-14.286%	100	4,437	-91.111%
2026-04-16	1.2000	1.2200	1.0100	1.0500	-2.778%	6	4,337	-92.381%
2026-04-15	0.9600	1.0800	0.9600	1.0800	-2.703%	38	4,334	-92.593%
2026-04-14	1.1100	1.1100	1.1100	1.1100	-55.422%	5	4,349	-92.793%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-14.726%	1	4,354	-96.787%
2026-04-01	2.9200	2.9200	2.9200	2.9200	-2.013%	1	4,354	-97.260%
2026-03-31	2.9800	2.9800	2.9800	2.9800	-26.601%	10	4,354	-97.315%
2026-03-30	3.7500	4.0600	3.7500	4.0600	+14.366%	2	4,354	-98.030%
2026-03-27	3.5500	3.6000	3.5500	3.5500	+7.576%	89	4,352	-97.746%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+22.677%	1	4,264	-97.576%
2026-03-25	2.6000	2.6900	2.6000	2.6900	-7.877%	11	4,263	-97.026%
2026-03-23	3.1000	3.1000	2.9200	2.9200	-16.571%	9	4,264	-97.260%
2026-03-20	3.1400	3.5000	3.1400	3.5000	+14.754%	503	4,263	-97.714%
2026-03-19	3.6500	3.6500	2.8700	3.0500	+18.217%	3,604	3,762	-97.377%
2026-03-18	2.5800	2.5800	2.5800	2.5800	+0.781%	1	161	-96.899%
2026-03-17	2.5600	2.5600	2.5600	2.5600	-25.581%	1	160	-96.875%
2026-03-13	3.4400	3.4400	3.4400	3.4400	-1.714%	7	160	-97.674%
2026-03-12	3.5000	3.5000	3.5000	3.5000	+11.821%	1	160	-97.714%
2026-03-11	3.0000	3.1300	3.0000	3.1300	-6.567%	2	159	-97.444%
2026-03-10	3.3500	3.3500	3.3500	3.3500	-22.093%	1	159	-97.612%
2026-03-09	4.3000	4.3000	4.3000	4.3000	+22.857%	1	159	-98.140%
2026-03-05	3.0000	3.5000	2.9300	3.5000	+24.113%	7	158	-97.714%
2026-03-04	2.9100	2.9300	2.8200	2.8200	-19.429%	42	151	-97.163%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+29.630%	50	150	-97.714%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-20.821%	1	100	-97.037%
2026-02-17	3.4100	3.4100	3.4100	3.4100	+11.803%	1	101	-97.654%
2026-02-13	3.1000	3.1000	3.0500	3.0500	-0.327%	2	101	-97.377%
2026-02-12	3.0600	3.0600	3.0600	3.0600	+4.082%	2	101	-97.386%
2026-02-11	2.9400	2.9400	2.9400	2.9400	+10.112%	15	101	-97.279%
2026-02-02	2.6700	2.6700	2.6700	2.6700	-18.098%	2	116	-97.004%
2026-01-30	3.2100	3.2800	3.2100	3.2600	+4.823%	86	114	-97.546%
2026-01-29	3.1100	3.1100	3.1100	3.1100	+4.013%	5	70	-97.428%
2026-01-28	2.9900	2.9900	2.9900	2.9900	-8.000%	1	65	-97.324%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-3.274%	1	64	-97.538%
2026-01-20	3.5000	3.5900	3.3600	3.3600	+10.164%	9	64	-97.619%
2026-01-16	3.0500	3.0500	3.0500	3.0500	0.000%	1	54	-97.377%
2026-01-15	3.2600	3.2600	3.0500	3.0500	-27.381%	3	54	-97.377%
2026-01-14	4.2000	4.2000	4.2000	4.2000	+16.667%	1	51	-98.095%
2026-01-13	3.6000	3.6000	3.6000	3.6000	-12.409%	20	51	-97.778%
2026-01-02	4.0500	4.1100	4.0500	4.1100	-17.304%	10	31	-98.054%
2025-12-19	4.9700	4.9700	4.9700	4.9700	-10.450%	1	21	-98.390%
2025-12-18	5.5500	5.5500	5.5500	5.5500	-5.932%	1	22	-98.559%
2025-12-16	5.7500	5.9000	5.7500	5.9000	-3.279%	21	23	-98.644%
2025-12-12	5.9000	6.1000	5.7200	6.1000	0.000%	3	3	-98.689%