Dark

TSM20260821P230
TSM Aug 21 2026 230.00 Put (TSM260821P00230000)
option OPRA

EOD

Jul 30, 2026

0.1200-40.000%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1200	0.1000	0.1200	-40.000%	4	779	0.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+33.333%	1	775	-40.000%
2026-07-24	0.2300	0.3600	0.1500	0.1500	-25.000%	34	776	-20.000%
2026-07-23	0.1600	0.2000	0.1400	0.2000	0.000%	4	776	-40.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-63.636%	2	775	-40.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+61.765%	2	775	-78.182%
2026-07-17	0.4100	0.4100	0.3400	0.3400	+17.241%	4	775	-64.706%
2026-07-16	0.4200	0.4200	0.2700	0.2900	-27.500%	8	774	-58.621%
2026-07-15	0.3500	0.4000	0.3000	0.4000	+8.108%	138	773	-70.000%
2026-07-14	0.4400	0.4400	0.3700	0.3700	0.000%	2	756	-67.568%
2026-07-13	0.4000	0.4300	0.3700	0.3700	-24.490%	58	756	-67.568%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-14.035%	1	738	-75.510%
2026-07-08	0.6000	0.6000	0.5700	0.5700	-3.390%	24	737	-78.947%
2026-07-07	0.6100	0.6100	0.5900	0.5900	-34.444%	9	756	-79.661%
2026-07-02	0.7500	0.9000	0.7500	0.9000	+30.435%	11	753	-86.667%
2026-07-01	0.6800	0.7300	0.6800	0.6900	+6.154%	26	753	-82.609%
2026-06-30	0.6000	0.6500	0.5600	0.6500	+1.563%	14	756	-81.538%
2026-06-29	0.6500	0.6500	0.6400	0.6400	-23.810%	50	761	-81.250%
2026-06-26	0.8600	0.8600	0.8400	0.8400	+15.068%	17	713	-85.714%
2026-06-25	0.8300	0.8600	0.7200	0.7300	+15.873%	11	696	-83.562%
2026-06-23	0.6300	0.6300	0.6300	0.6300	+5.000%	1	696	-80.952%
2026-06-22	0.5700	0.6100	0.5700	0.6000	-6.250%	21	695	-80.000%
2026-06-18	0.6400	0.6400	0.6400	0.6400	+4.918%	1	675	-81.250%
2026-06-17	0.6500	0.6600	0.6100	0.6100	-11.594%	4	675	-80.328%
2026-06-16	0.4900	0.6900	0.4900	0.6900	+9.524%	32	675	-82.609%
2026-06-12	0.8200	0.8200	0.6100	0.6300	-21.250%	38	659	-80.952%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-13.043%	1	659	-85.000%
2026-06-10	0.9200	0.9200	0.9200	0.9200	+29.577%	1	660	-86.957%
2026-06-09	0.5900	0.7500	0.5900	0.7100	+42.000%	29	661	-83.099%
2026-06-04	0.4800	0.5000	0.4800	0.5000	-20.635%	3	661	-76.000%
2026-06-03	0.6100	0.6700	0.6100	0.6300	+12.500%	4	661	-80.952%
2026-06-01	0.6800	0.6800	0.5600	0.5600	+7.692%	11	660	-78.571%
2026-05-29	0.5900	0.5900	0.5200	0.5200	-7.143%	18	651	-76.923%
2026-05-28	0.5500	0.5700	0.5500	0.5600	-1.754%	6	635	-78.571%
2026-05-27	0.5700	0.5700	0.5700	0.5700	-20.833%	1	635	-78.947%
2026-05-26	0.7200	0.7200	0.7200	0.7200	+24.138%	1	635	-83.333%
2026-05-21	0.7500	0.7500	0.5800	0.5800	-3.333%	3	636	-79.310%
2026-05-20	0.6300	0.6300	0.6000	0.6000	-14.286%	12	636	-80.000%
2026-05-19	0.6500	0.7000	0.6500	0.7000	-10.256%	2	630	-82.857%
2026-05-18	0.7700	0.7800	0.7600	0.7800	+11.429%	20	630	-84.615%
2026-05-15	0.9000	0.9000	0.6900	0.7000	+14.754%	5	630	-82.857%
2026-05-14	0.7200	0.7500	0.6100	0.6100	-32.222%	32	626	-80.328%
2026-05-12	1.2000	1.2200	0.9000	0.9000	-25.000%	402	637	-86.667%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-1.639%	1	637	-90.000%
2026-05-08	1.2200	1.2200	1.2200	1.2200	+10.909%	1	295	-90.164%
2026-05-07	1.1600	1.1600	1.1000	1.1000	0.000%	2	294	-89.091%
2026-05-06	1.2700	1.2700	1.1000	1.1000	-24.658%	61	292	-89.091%
2026-04-30	1.4600	1.4600	1.4600	1.4600	-5.806%	1	351	-91.781%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-14.835%	1	351	-92.258%
2026-04-23	1.8200	1.8200	1.8200	1.8200	-7.143%	1	350	-93.407%
2026-04-17	1.9400	1.9600	1.9400	1.9600	-13.274%	20	349	-93.878%
2026-04-16	2.1700	2.2600	2.1300	2.2600	+11.330%	67	349	-94.690%
2026-04-15	1.9300	2.0300	1.9300	2.0300	-7.727%	3	325	-94.089%
2026-04-14	2.2000	2.2000	2.2000	2.2000	-15.385%	1	322	-94.545%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-17.460%	4	319	-95.385%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-36.364%	2	319	-96.190%
2026-04-07	5.0000	5.0000	4.9500	4.9500	-1.198%	2	321	-97.576%
2026-04-06	5.0100	5.0100	5.0100	5.0100	-16.500%	1	321	-97.605%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+25.000%	1	320	-98.000%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-35.135%	2	320	-97.500%
2026-03-30	7.0500	7.6000	7.0500	7.4000	+5.714%	135	318	-98.378%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+27.737%	1	153	-98.286%
2026-03-26	5.4800	5.4800	5.4800	5.4800	+2.048%	1	152	-97.810%
2026-03-23	5.3700	5.3700	5.3700	5.3700	-13.666%	3	151	-97.765%
2026-03-20	6.1500	6.2600	6.0900	6.2200	+30.947%	27	154	-98.071%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-13.636%	2	136	-97.474%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-1.786%	3	134	-97.818%
2026-03-10	5.9000	5.9000	5.6000	5.6000	-26.316%	20	131	-97.857%
2026-03-06	6.6400	7.6000	6.6400	7.6000	+24.590%	6	114	-98.421%
2026-03-05	6.1000	6.1000	6.1000	6.1000	+19.608%	2	108	-98.033%
2026-03-04	5.1000	5.1000	5.1000	5.1000	-12.821%	1	106	-97.647%
2026-03-03	6.5000	6.7500	5.8000	5.8500	+17.000%	40	107	-97.949%
2026-02-27	5.0000	5.0000	5.0000	5.0000	-0.990%	3	81	-97.600%
2026-02-26	5.1000	5.1000	5.0500	5.0500	+9.783%	36	81	-97.624%
2026-02-25	4.6000	4.6000	4.6000	4.6000	-4.167%	12	110	-97.391%
2026-02-23	4.8000	4.8000	4.8000	4.8000	+4.121%	1	110	-97.500%
2026-02-06	4.6100	4.6100	4.6100	4.6100	-38.533%	2	111	-97.397%
2026-02-05	7.5000	7.5000	7.5000	7.5000	+1.215%	1	113	-98.400%
2026-02-04	5.6000	7.4100	5.6000	7.4100	+27.320%	7	113	-98.381%
2026-02-03	5.8200	5.8200	5.8200	5.8200	-2.185%	1	111	-97.938%
2026-01-30	5.9500	5.9500	5.9000	5.9500	-0.833%	44	110	-97.983%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-5.512%	1	77	-98.000%
2026-01-22	6.1000	6.3500	6.1000	6.3500	-5.224%	51	78	-98.110%
2026-01-20	6.7000	6.7000	6.7000	6.7000	+11.667%	1	33	-98.209%
2026-01-16	6.0000	6.0000	6.0000	6.0000	-23.469%	7	33	-98.000%
2026-01-08	7.8400	7.8400	7.8400	7.8400	+1.161%	12	33	-98.469%
2026-01-06	7.6000	7.7500	7.6000	7.7500	+6.164%	3	25	-98.452%
2026-01-05	7.3000	7.3000	7.3000	7.3000	-18.345%	2	27	-98.356%
2025-12-29	8.9400	8.9400	8.9400	8.9400	-31.494%	2	27	-98.658%
2025-12-17	12.6000	13.0500	12.6000	13.0500	+15.487%	21	25	-99.080%
2025-12-15	11.3500	11.3500	11.3000	11.3000	+6.503%	6	4	-98.938%
2025-12-08	10.6100	10.6100	10.6100	10.6100	0.000%	1	1	-98.869%