Dark

TSM20260821P250
TSM Aug 21 2026 250.00 Put (TSM260821P00250000)
option OPRA

EOD

Jul 30, 2026

0.2000-31.034%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2100	0.2300	0.1500	0.2000	-31.034%	4	4,388	0.000%
2026-07-29	0.3000	0.3000	0.2900	0.2900	+52.632%	2	4,389	-31.034%
2026-07-28	0.2900	0.3500	0.1900	0.1900	-13.636%	116	4,389	+5.263%
2026-07-27	0.2600	0.2900	0.2200	0.2200	-33.333%	26	4,345	-9.091%
2026-07-24	0.4500	0.4500	0.2000	0.3300	-2.941%	29	4,296	-39.394%
2026-07-23	0.3100	0.3400	0.2900	0.3400	+13.333%	17	4,295	-41.176%
2026-07-22	0.3300	0.3300	0.3000	0.3000	-14.286%	4	4,307	-33.333%
2026-07-21	0.4200	0.4200	0.3500	0.3500	-36.364%	17	4,304	-42.857%
2026-07-20	0.5300	0.6600	0.5300	0.5500	0.000%	40	4,292	-63.636%
2026-07-17	0.5100	0.6600	0.4900	0.5500	+14.583%	215	4,277	-63.636%
2026-07-16	0.3900	0.4800	0.3000	0.4800	-9.434%	226	4,279	-58.333%
2026-07-15	0.4700	0.5500	0.4100	0.5300	-11.667%	188	4,323	-62.264%
2026-07-14	0.5000	0.6000	0.4800	0.6000	+11.111%	288	4,301	-66.667%
2026-07-13	0.5300	0.5600	0.5300	0.5400	-8.475%	57	4,292	-62.963%
2026-07-10	1.2500	1.2500	0.5900	0.5900	-11.940%	454	4,270	-66.102%
2026-07-09	0.6700	0.6700	0.6700	0.6700	-19.277%	1	3,887	-70.149%
2026-07-07	0.8500	0.9600	0.8300	0.8300	-3.488%	16	3,887	-75.904%
2026-07-06	0.9100	0.9300	0.8600	0.8600	-23.214%	17	3,881	-76.744%
2026-07-02	1.1600	1.1600	0.9000	1.1200	+30.233%	32	3,870	-82.143%
2026-07-01	0.8600	0.8600	0.8600	0.8600	+30.303%	1	3,870	-76.744%
2026-06-30	0.8500	0.8500	0.6600	0.6600	-35.294%	12	3,870	-69.697%
2026-06-26	1.0400	1.0400	1.0200	1.0200	-4.673%	3	3,858	-80.392%
2026-06-25	1.0700	1.2400	1.0200	1.0700	+7.000%	22	3,855	-81.308%
2026-06-24	1.1000	1.1000	1.0000	1.0000	+3.093%	3	3,855	-80.000%
2026-06-23	0.9700	0.9700	0.9700	0.9700	+4.301%	1	3,854	-79.381%
2026-06-22	0.9200	0.9300	0.8300	0.9300	+3.333%	6	3,854	-78.495%
2026-06-18	1.0300	1.0300	0.9000	0.9000	+2.273%	11	3,668	-77.778%
2026-06-17	0.9200	0.9700	0.8700	0.8800	+7.317%	187	3,668	-77.273%
2026-06-16	0.8100	0.8200	0.6600	0.8200	+17.143%	11	3,668	-75.610%
2026-06-15	0.8200	0.8600	0.6800	0.7000	-26.316%	47	3,640	-71.429%
2026-06-12	1.1100	1.1500	0.9100	0.9500	-20.833%	30	3,640	-78.947%
2026-06-11	1.1100	1.2000	1.1100	1.2000	-15.493%	2	3,640	-83.333%
2026-06-10	1.1400	1.4200	1.1400	1.4200	+42.000%	13	3,641	-85.915%
2026-06-09	0.9800	1.0500	0.9800	1.0000	-10.714%	43	3,632	-80.000%
2026-06-05	0.7700	1.1200	0.7600	1.1200	+53.425%	231	3,631	-82.143%
2026-06-04	0.7200	0.7300	0.7200	0.7300	-17.978%	6	3,642	-72.603%
2026-06-03	0.8800	0.9000	0.8800	0.8900	-7.292%	3	3,645	-77.528%
2026-06-02	0.9600	0.9600	0.9600	0.9600	+14.286%	2	3,645	-79.167%
2026-06-01	0.8400	0.8400	0.8400	0.8400	+7.692%	10	3,647	-76.190%
2026-05-29	0.7700	0.8300	0.6800	0.7800	-11.364%	16	3,637	-74.359%
2026-05-28	0.9100	0.9100	0.8100	0.8800	+7.317%	54	3,633	-77.273%
2026-05-27	0.8700	0.8700	0.8200	0.8200	-13.684%	9	3,656	-75.610%
2026-05-26	0.9500	0.9500	0.9400	0.9500	-10.377%	18	3,656	-78.947%
2026-05-22	0.9200	1.0600	0.9200	1.0600	+8.163%	11	3,652	-81.132%
2026-05-21	0.9500	0.9800	0.9500	0.9800	-9.259%	30	3,641	-79.592%
2026-05-20	1.0800	1.0800	1.0800	1.0800	-6.087%	1	3,641	-81.481%
2026-05-19	1.2700	1.3500	1.1000	1.1500	-9.449%	140	3,632	-82.609%
2026-05-15	1.2600	1.2700	1.1400	1.2700	+16.514%	19	3,632	-84.252%
2026-05-14	1.3400	1.3400	1.0800	1.0900	-21.014%	38	3,638	-81.651%
2026-05-13	1.4600	1.5000	1.3800	1.3800	-10.968%	13	3,636	-85.507%
2026-05-12	1.7500	1.7500	1.5500	1.5500	-10.920%	221	3,636	-87.097%
2026-05-11	1.8000	1.8000	1.7400	1.7400	-5.946%	25	3,636	-88.506%
2026-05-08	1.7000	1.9000	1.6200	1.8500	+2.778%	248	3,860	-89.189%
2026-05-07	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,641	-88.889%
2026-05-06	1.5300	2.4000	1.5300	1.8000	-12.195%	5	3,642	-88.889%
2026-05-05	1.9000	2.0500	1.9000	2.0500	-5.530%	35	3,641	-90.244%
2026-05-04	1.9300	2.1700	1.9300	2.1700	-3.125%	3	3,631	-90.783%
2026-04-30	2.2400	2.2400	2.2400	2.2400	-3.863%	1	3,631	-91.071%
2026-04-29	2.3300	2.3300	2.3300	2.3300	-6.426%	1	3,630	-91.416%
2026-04-28	2.6300	2.7600	2.4900	2.4900	+3.750%	21	3,631	-91.968%
2026-04-27	2.4200	2.4200	2.4000	2.4000	-1.235%	4	3,634	-91.667%
2026-04-24	2.5100	2.5100	2.4300	2.4300	-18.182%	22	3,632	-91.770%
2026-04-23	2.9700	2.9700	2.9700	2.9700	+13.359%	1	3,626	-93.266%
2026-04-22	2.5500	2.6400	2.5000	2.6200	-16.026%	7	3,625	-92.366%
2026-04-21	2.9000	3.1200	2.9000	3.1200	+1.629%	56	3,620	-93.590%
2026-04-20	2.9900	3.0800	2.9500	3.0700	-3.459%	34	3,624	-93.485%
2026-04-17	3.1400	3.2500	3.0000	3.1800	-12.877%	129	3,618	-93.711%
2026-04-16	3.5500	3.6500	3.4000	3.6500	+14.063%	14	3,617	-94.521%
2026-04-15	3.1500	3.2000	3.0500	3.2000	-1.538%	15	3,615	-93.750%
2026-04-14	3.5000	3.5000	3.2000	3.2500	-14.921%	31	3,619	-93.846%
2026-04-13	4.0400	4.0500	3.8100	3.8200	-7.952%	1,510	4,386	-94.764%
2026-04-10	4.0200	4.2000	3.9000	4.1500	-17.822%	120	4,386	-95.181%
2026-04-09	4.7500	5.0500	4.7500	5.0500	0.000%	2	4,386	-96.040%
2026-04-08	4.9700	5.0500	4.5800	5.0500	-29.371%	23	4,384	-96.040%
2026-04-07	7.5000	7.6000	7.1500	7.1500	+0.704%	31	4,379	-97.203%
2026-04-06	7.0500	7.2000	7.0000	7.1000	-10.916%	17	4,378	-97.183%
2026-04-02	8.9900	8.9900	7.9600	7.9700	+12.254%	29	4,371	-97.491%
2026-04-01	7.4500	7.4500	6.9500	7.1000	-21.978%	331	4,371	-97.183%
2026-03-31	9.4000	9.8000	8.7500	9.1000	-17.647%	464	4,067	-97.802%
2026-03-30	10.5500	11.4000	10.4500	11.0500	+9.950%	42	3,618	-98.190%
2026-03-27	10.1000	10.4000	9.6000	10.0500	+6.915%	91	3,607	-98.010%
2026-03-26	7.9000	9.4000	7.9000	9.4000	+32.581%	5	3,603	-97.872%
2026-03-25	7.0900	7.0900	7.0900	7.0900	-6.711%	1	3,600	-97.179%
2026-03-24	7.6000	7.6000	7.6000	7.6000	-8.982%	1	3,601	-97.368%
2026-03-23	8.3500	8.3500	8.3500	8.3500	-8.543%	1	3,602	-97.605%
2026-03-20	9.0000	9.4500	9.0000	9.1300	+12.716%	2,168	3,602	-97.809%
2026-03-19	8.6000	8.8700	8.1000	8.1000	+5.882%	1,663	2,876	-97.531%
2026-03-18	7.6500	7.6500	7.6500	7.6500	+10.870%	1	1,244	-97.386%
2026-03-17	7.0000	7.0000	6.9000	6.9000	-17.759%	2	1,244	-97.101%
2026-03-16	8.3900	8.3900	8.3900	8.3900	-10.267%	1	1,243	-97.616%
2026-03-13	9.3500	9.3500	9.3500	9.3500	+1.081%	4	1,242	-97.861%
2026-03-12	8.7800	9.8500	8.7800	9.2500	+17.089%	56	1,242	-97.838%
2026-03-11	7.6000	7.9000	7.5000	7.9000	-15.508%	156	1,216	-97.468%
2026-03-09	11.0500	11.2000	9.3500	9.3500	-6.965%	34	1,214	-97.861%
2026-03-06	9.5000	10.0500	9.5000	10.0500	+8.766%	5	1,183	-98.010%
2026-03-05	9.2400	9.2400	9.2400	9.2400	+21.101%	1	1,180	-97.835%
2026-03-02	7.6500	7.6500	7.6300	7.6300	+4.521%	2	1,179	-97.379%
2026-02-27	7.2500	7.3000	7.2500	7.3000	+4.286%	4	1,177	-97.260%
2026-02-26	7.0000	7.4500	6.8500	7.0000	+2.941%	78	1,177	-97.143%
2026-02-25	6.8000	6.8000	6.8000	6.8000	+2.256%	7	1,160	-97.059%
2026-02-24	6.2000	6.9000	6.2000	6.6500	-12.500%	25	1,160	-96.992%
2026-02-19	7.8200	7.8200	7.6000	7.6000	+2.013%	2	1,149	-97.368%
2026-02-18	7.4000	7.4500	7.4000	7.4500	-6.289%	8	1,151	-97.315%
2026-02-17	8.3500	8.4500	7.9300	7.9500	+1.274%	31	1,143	-97.484%
2026-02-13	7.8500	7.8500	7.8500	7.8500	+17.515%	2	1,143	-97.452%
2026-02-12	6.6700	6.6800	6.6700	6.6800	+0.906%	3	1,143	-97.006%
2026-02-10	6.6200	6.6200	6.6200	6.6200	-15.128%	1	1,146	-96.979%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-4.878%	1	1,146	-97.436%
2026-02-06	8.3500	8.3500	8.2000	8.2000	-20.466%	2	1,146	-97.561%
2026-02-05	10.6000	10.6000	10.3100	10.3100	-3.645%	4	1,146	-98.060%
2026-02-04	10.0000	10.7000	10.0000	10.7000	+18.889%	11	1,145	-98.131%
2026-02-03	8.1400	9.0000	8.1400	9.0000	+19.205%	2	1,146	-97.778%
2026-02-02	8.7900	8.7900	7.5500	7.5500	-11.696%	23	1,144	-97.351%
2026-01-30	8.5900	9.3500	8.5500	8.5500	-5.000%	36	1,125	-97.661%
2026-01-29	8.2000	9.0000	8.0000	9.0000	+14.650%	4	1,119	-97.778%
2026-01-28	7.8500	7.8500	7.8500	7.8500	0.000%	2	1,115	-97.452%
2026-01-27	8.2000	8.2000	7.8500	7.8500	-9.977%	363	1,113	-97.452%
2026-01-26	8.7200	8.7200	8.7200	8.7200	-11.472%	1	756	-97.706%
2026-01-21	9.7500	10.0000	9.7500	9.8500	-1.500%	256	755	-97.970%
2026-01-20	9.0000	10.0000	9.0000	10.0000	+19.048%	11	554	-98.000%
2026-01-16	8.4000	8.4000	8.4000	8.4000	0.000%	1	549	-97.619%
2026-01-15	8.3500	8.4000	8.3500	8.4000	-21.495%	34	549	-97.619%
2026-01-14	10.7000	10.7000	10.7000	10.7000	+10.309%	1	548	-98.131%
2026-01-13	9.7400	9.7400	9.7000	9.7000	-15.652%	2	549	-97.938%
2026-01-12	11.4000	11.5000	11.4000	11.5000	+0.877%	23	547	-98.261%
2026-01-06	10.8000	11.4000	10.8000	11.4000	+1.786%	2	546	-98.246%
2026-01-05	11.2000	11.2000	11.2000	11.2000	-4.274%	1	545	-98.214%
2026-01-02	11.7000	11.7000	11.7000	11.7000	-10.207%	1	545	-98.291%
2025-12-31	13.0300	13.0300	13.0300	13.0300	-12.843%	1	543	-98.465%
2025-12-22	15.0400	15.0500	14.9500	14.9500	-3.797%	7	543	-98.662%
2025-12-19	15.7500	15.7500	15.5400	15.5400	-22.648%	3	542	-98.713%
2025-12-17	18.7500	20.0900	18.7500	20.0900	+14.473%	5	541	-99.004%
2025-12-16	17.5500	17.5500	17.5500	17.5500	+14.332%	540	541	-98.860%
2025-12-11	15.3500	15.3500	15.3500	15.3500	+1.656%	1	1	-98.697%
2025-12-10	14.9500	15.1000	14.9500	15.1000	0.000%	2	0	-98.675%