Dark

TSM20260821P220
TSM Aug 21 2026 220.00 Put (TSM260821P00220000)
option OPRA

EOD

Jul 30, 2026

0.1300-7.143%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1800	0.1800	0.1300	0.1300	-7.143%	4	2,011	0.000%
2026-07-29	0.1500	0.2200	0.1400	0.1400	-63.158%	4	2,011	-7.143%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-29.630%	72	2,010	-65.789%
2026-07-27	0.5400	0.5400	0.5400	0.5400	+350.000%	40	1,938	-75.926%
2026-07-24	0.3900	0.3900	0.1200	0.1200	-29.412%	9	1,898	+8.333%
2026-07-23	0.2200	0.2200	0.1700	0.1700	-22.727%	4	1,903	-23.529%
2026-07-21	0.2200	0.2200	0.2200	0.2200	-50.000%	1	1,904	-40.909%
2026-07-20	0.4200	0.4400	0.4200	0.4400	+51.724%	2	1,904	-70.455%
2026-07-17	0.2900	0.2900	0.2900	0.2900	+26.087%	3	1,904	-55.172%
2026-07-16	0.4500	0.4500	0.2000	0.2300	-28.125%	85	1,901	-43.478%
2026-07-15	0.2200	0.3200	0.2200	0.3200	-8.571%	314	1,857	-59.375%
2026-07-14	0.3700	0.3700	0.2700	0.3500	0.000%	184	1,617	-62.857%
2026-07-13	0.3200	0.3500	0.2800	0.3500	-43.548%	424	1,520	-62.857%
2026-07-06	0.6300	0.6300	0.6200	0.6200	-19.481%	94	1,255	-79.032%
2026-06-26	0.7400	0.7700	0.7400	0.7700	+8.451%	2	1,174	-83.117%
2026-06-25	0.7900	0.7900	0.7100	0.7100	+9.231%	4	1,174	-81.690%
2026-06-23	0.5600	0.6500	0.5600	0.6500	+1.563%	22	1,173	-80.000%
2026-06-18	0.6400	0.6400	0.6400	0.6400	+14.286%	1	1,169	-79.688%
2026-06-17	0.5500	0.5600	0.5500	0.5600	-5.085%	2	1,169	-76.786%
2026-06-12	0.6900	0.7000	0.5300	0.5900	-21.333%	35	1,169	-77.966%
2026-06-11	0.7500	0.7500	0.7500	0.7500	+5.634%	1	1,169	-82.667%
2026-06-10	0.6800	0.7100	0.6800	0.7100	+31.481%	33	1,170	-81.690%
2026-06-03	0.5200	0.5400	0.5200	0.5400	+17.391%	4	1,159	-75.926%
2026-06-01	0.5400	0.5400	0.4600	0.4600	-2.128%	12	1,159	-71.739%
2026-05-28	0.4700	0.4700	0.4700	0.4700	-4.082%	1	1,151	-72.340%
2026-05-26	0.4700	0.4900	0.4700	0.4900	+6.522%	11	1,151	-73.469%
2026-05-20	0.4600	0.4600	0.4600	0.4600	-28.125%	3	1,140	-71.739%
2026-05-18	0.6300	0.6500	0.5800	0.6400	+12.281%	43	1,140	-79.688%
2026-05-15	0.5700	0.5700	0.5600	0.5700	+18.750%	14	1,140	-77.193%
2026-05-14	0.6000	0.6000	0.4800	0.4800	-23.810%	31	1,162	-72.917%
2026-05-13	0.7000	0.7000	0.6300	0.6300	-41.121%	11	1,143	-79.365%
2026-05-05	1.0700	1.0700	1.0700	1.0700	-15.748%	1	1,143	-87.850%
2026-05-04	1.2700	1.2700	1.2700	1.2700	-14.189%	1	1,143	-89.764%
2026-04-28	1.4800	1.4800	1.4800	1.4800	+18.400%	1	1,143	-91.216%
2026-04-24	1.2500	1.2500	1.2500	1.2500	-7.407%	5	1,142	-89.600%
2026-04-22	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,147	-90.370%
2026-04-20	1.4000	1.5000	1.4000	1.5000	0.000%	2	1,148	-91.333%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-10.180%	2	1,146	-91.333%
2026-04-16	1.7700	1.9700	1.6400	1.6700	+7.742%	10	1,146	-92.216%
2026-04-15	1.5900	1.5900	1.5500	1.5500	-25.481%	28	1,144	-91.613%
2026-04-13	2.0800	2.0800	2.0800	2.0800	-1.887%	5	1,158	-93.750%
2026-04-10	2.1200	2.1200	2.1200	2.1200	-21.190%	1	1,168	-93.868%
2026-04-09	2.6900	2.6900	2.6900	2.6900	-29.211%	1	1,168	-95.167%
2026-04-07	4.0700	4.0700	3.8000	3.8000	-15.367%	4	1,167	-96.579%
2026-03-31	5.3500	5.3500	4.4900	4.4900	-23.248%	67	1,164	-97.105%
2026-03-30	6.2000	6.2000	5.8500	5.8500	+11.429%	97	1,103	-97.778%
2026-03-26	5.2500	5.2500	5.2500	5.2500	+17.978%	1	1,036	-97.524%
2026-03-23	4.4500	4.4500	4.4500	4.4500	-15.238%	1	1,035	-97.079%
2026-03-20	5.0000	5.2500	5.0000	5.2500	+3.755%	2	1,036	-97.524%
2026-03-19	5.1100	5.1100	5.0600	5.0600	+23.415%	20	1,036	-97.431%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-22.642%	1	1,024	-96.829%
2026-03-12	5.2000	5.3000	5.2000	5.3000	+18.834%	2	1,023	-97.547%
2026-03-11	4.4600	4.4600	4.4600	4.4600	-5.106%	1	1,021	-97.085%
2026-03-10	4.8000	4.8000	4.7000	4.7000	-21.667%	2	1,020	-97.234%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+2.564%	4	1,019	-97.833%
2026-03-06	5.5000	5.8500	5.5000	5.8500	+34.483%	2	1,016	-97.778%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-13.861%	1	1,014	-97.011%
2026-03-03	5.9000	5.9000	5.0500	5.0500	+14.773%	6	1,014	-97.426%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+2.564%	1	1,011	-97.045%
2026-02-26	4.2900	4.2900	4.2900	4.2900	+11.429%	1	1,010	-96.970%
2026-02-25	3.8500	3.8500	3.8500	3.8500	+2.667%	12	1,022	-96.623%
2026-02-24	3.7500	3.7500	3.7500	3.7500	-11.972%	1	1,022	-96.533%
2026-02-23	4.2600	4.2600	4.2600	4.2600	-5.333%	10	1,023	-96.948%
2026-02-13	4.6000	4.6000	4.1500	4.5000	+13.924%	2,025	2,155	-97.111%
2026-02-11	3.7800	3.9500	3.7800	3.9500	-1.985%	2	2,155	-96.709%
2026-02-10	4.0000	4.1000	3.9500	4.0300	-28.036%	2,117	2,156	-96.774%
2026-02-05	5.6000	5.6000	5.6000	5.6000	-3.448%	1	167	-97.679%
2026-02-04	5.0500	5.8000	5.0500	5.8000	+22.881%	10	167	-97.759%
2026-01-30	4.7200	4.7200	4.7200	4.7200	+1.071%	2	162	-97.246%
2026-01-26	4.6700	4.6700	4.6700	4.6700	-9.320%	1	162	-97.216%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-12.266%	1	162	-97.476%
2026-01-14	5.8700	5.8700	5.8700	5.8700	-8.851%	1	161	-97.785%
2026-01-08	6.4400	6.4400	6.4400	6.4400	-1.829%	12	161	-97.981%
2026-01-07	6.6200	6.6300	6.5600	6.5600	+10.438%	3	149	-98.018%
2026-01-05	5.9400	5.9400	5.9400	5.9400	-4.194%	1	149	-97.811%
2026-01-02	6.2000	6.2000	6.2000	6.2000	-18.206%	1	149	-97.903%
2025-12-24	7.5800	7.5800	7.5800	7.5800	-14.927%	10	146	-98.285%
2025-12-18	8.9100	8.9100	8.9100	8.9100	-15.143%	5	146	-98.541%
2025-12-17	10.1500	10.5000	10.0500	10.5000	+13.514%	153	144	-98.762%
2025-12-15	9.2500	9.2500	9.2500	9.2500	+1.314%	1	3	-98.595%
2025-12-12	9.1300	9.1300	9.1300	9.1300	+11.341%	1	2	-98.576%
2025-12-11	8.2000	8.2000	8.2000	8.2000	0.000%	1	0	-98.415%