Dark

TSM20260821P260
TSM Aug 21 2026 260.00 Put (TSM260821P00260000)
option OPRA

EOD

Jul 30, 2026

0.2400-45.455%(-0.2000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2700	0.2700	0.2400	0.2400	-45.455%	6	3,076	0.000%
2026-07-29	0.4000	0.4400	0.3300	0.4400	+37.500%	38	3,078	-45.455%
2026-07-28	0.3700	0.4300	0.3000	0.3200	+23.077%	65	3,084	-25.000%
2026-07-27	0.3000	0.4400	0.2500	0.2600	-13.333%	483	3,096	-7.692%
2026-07-24	0.5100	0.5100	0.2800	0.3000	-6.250%	33	3,399	-20.000%
2026-07-23	0.3100	0.3700	0.2800	0.3200	-13.514%	11	3,399	-25.000%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-9.756%	20	3,401	-35.135%
2026-07-21	0.5000	0.5000	0.4100	0.4100	-33.871%	8	3,402	-41.463%
2026-07-20	0.7900	0.7900	0.6200	0.6200	-34.737%	58	3,401	-61.290%
2026-07-17	0.7200	1.0500	0.5600	0.9500	+79.245%	87	3,380	-74.737%
2026-07-16	0.5700	0.6000	0.5000	0.5300	-15.873%	95	3,446	-54.717%
2026-07-15	0.6000	0.6400	0.5800	0.6300	+5.000%	23	3,441	-61.905%
2026-07-14	0.6400	0.6400	0.6000	0.6000	-15.493%	9	3,438	-60.000%
2026-07-13	0.7400	0.8100	0.6300	0.7100	+5.970%	68	3,436	-66.197%
2026-07-10	1.2200	1.2200	0.6700	0.6700	-14.103%	290	3,494	-64.179%
2026-07-09	0.7200	0.7900	0.7200	0.7800	-15.217%	5	3,320	-69.231%
2026-07-08	0.9200	0.9200	0.9200	0.9200	-8.000%	1	3,320	-73.913%
2026-07-07	1.0900	1.1400	1.0000	1.0000	+9.890%	537	3,321	-76.000%
2026-07-06	1.0500	1.0500	0.9100	0.9100	-32.090%	3	3,663	-73.626%
2026-07-02	1.0000	1.3400	1.0000	1.3400	+14.530%	3	3,661	-82.090%
2026-07-01	0.9400	1.1700	0.9400	1.1700	+46.250%	28	3,661	-79.487%
2026-06-30	0.7900	0.8200	0.7700	0.8000	-31.624%	171	3,661	-70.000%
2026-06-26	1.2000	1.2000	1.1700	1.1700	-5.645%	2	3,755	-79.487%
2026-06-25	1.0600	1.2900	1.0600	1.2400	0.000%	12	3,754	-80.645%
2026-06-24	1.1000	1.2400	1.1000	1.2400	+12.727%	2	3,754	-80.645%
2026-06-23	1.1400	1.1400	1.0200	1.1000	+8.911%	96	3,752	-78.182%
2026-06-22	1.1300	1.1400	0.9700	1.0100	-0.980%	11	3,693	-76.238%
2026-06-17	1.1900	1.2000	0.9900	1.0200	+2.000%	326	3,373	-76.471%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+19.048%	1	3,373	-76.000%
2026-06-15	0.8800	1.1800	0.8300	0.8400	-37.313%	31	3,349	-71.429%
2026-06-12	1.3700	1.3700	1.1100	1.3400	-8.219%	86	3,349	-82.090%
2026-06-11	1.4900	1.4900	1.4600	1.4600	-18.889%	14	3,349	-83.562%
2026-06-10	1.5200	1.8000	1.4700	1.8000	+19.205%	9	3,349	-86.667%
2026-06-09	1.0400	1.5100	1.0400	1.5100	+39.815%	12	3,347	-84.106%
2026-06-08	1.1100	1.1100	1.0800	1.0800	-12.903%	21	3,355	-77.778%
2026-06-05	1.0600	1.3200	1.0600	1.2400	+45.882%	31	3,343	-80.645%
2026-06-04	1.3000	1.3000	0.8500	0.8500	-40.141%	45	3,354	-71.765%
2026-06-02	1.1700	1.4200	0.9900	1.4200	+36.538%	25	3,320	-83.099%
2026-06-01	1.0500	1.0800	0.9800	1.0400	+11.828%	14	3,298	-76.923%
2026-05-29	0.9300	0.9300	0.9300	0.9300	-14.679%	10	3,294	-74.194%
2026-05-28	1.2000	1.2000	1.0900	1.0900	+1.869%	31	3,284	-77.982%
2026-05-27	1.1000	1.1000	1.0700	1.0700	-13.008%	2	3,273	-77.570%
2026-05-26	1.2000	1.3300	1.2000	1.2300	+0.820%	6	3,274	-80.488%
2026-05-22	1.2200	1.2200	1.2200	1.2200	-8.271%	17	3,275	-80.328%
2026-05-20	1.3300	1.3300	1.3300	1.3300	-16.352%	1	3,260	-81.955%
2026-05-19	1.4200	1.5900	1.4200	1.5900	-3.636%	2	3,260	-84.906%
2026-05-18	1.6500	1.6500	1.6500	1.6500	+2.484%	1	3,260	-85.455%
2026-05-15	1.5900	1.6100	1.5900	1.6100	+14.184%	15	3,260	-85.093%
2026-05-14	1.4700	1.4700	1.3900	1.4100	-27.692%	50	3,271	-82.979%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-12.162%	1	3,271	-87.692%
2026-05-11	2.2200	2.2200	2.2200	2.2200	-0.893%	2	3,271	-89.189%
2026-05-08	2.2400	2.2400	2.2400	2.2400	+7.692%	5	3,272	-89.286%
2026-05-07	2.0800	2.0800	2.0800	2.0800	-3.704%	1	3,270	-88.462%
2026-05-06	2.2000	2.2500	2.1600	2.1600	-17.241%	4	3,270	-88.889%
2026-05-05	2.5000	2.6300	2.4000	2.6100	+2.353%	15	3,271	-90.805%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-4.494%	1	3,281	-90.588%
2026-05-01	2.6000	2.6800	2.6000	2.6700	+0.755%	3	3,281	-91.011%
2026-04-30	2.6500	2.6500	2.6500	2.6500	-11.667%	3	3,281	-90.943%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-13.043%	11	3,284	-92.000%
2026-04-28	3.2600	3.4500	3.1600	3.4500	+18.151%	67	3,283	-93.043%
2026-04-27	3.0000	3.0000	2.9200	2.9200	-5.806%	7	3,284	-91.781%
2026-04-24	3.2100	3.2100	2.9000	3.1000	-1.587%	1,151	3,282	-92.258%
2026-04-23	3.1500	3.1500	3.1500	3.1500	-6.250%	2	3,922	-92.381%
2026-04-22	3.2000	3.3600	3.2000	3.3600	-13.402%	3	3,921	-92.857%
2026-04-20	3.7500	4.0100	3.6000	3.8800	+2.105%	42	3,923	-93.814%
2026-04-17	3.8500	4.0000	3.6500	3.8000	-18.103%	81	3,912	-93.684%
2026-04-16	4.5000	4.6400	4.3000	4.6400	+11.807%	8	3,911	-94.828%
2026-04-15	3.8000	4.1500	3.8000	4.1500	+6.410%	6	3,904	-94.217%
2026-04-14	4.3000	4.3000	3.9000	3.9000	-18.750%	47	3,903	-93.846%
2026-04-13	5.3000	5.3000	4.8000	4.8000	-2.041%	13	3,896	-95.000%
2026-04-10	5.0500	5.0500	4.9000	4.9000	-16.949%	49	3,896	-95.102%
2026-04-09	6.1000	6.3000	5.8500	5.9000	-0.840%	55	3,896	-95.932%
2026-04-08	5.7800	6.2500	5.7500	5.9500	-30.814%	39	3,896	-95.966%
2026-04-07	9.2500	9.4000	8.6000	8.6000	-0.578%	81	3,898	-97.209%
2026-04-06	8.7000	8.7500	8.4400	8.6500	-5.257%	372	3,897	-97.225%
2026-04-02	10.3900	10.3900	9.1300	9.1300	+5.549%	9	3,599	-97.371%
2026-04-01	8.7000	8.8000	8.5000	8.6500	-18.396%	17	3,599	-97.225%
2026-03-31	11.7500	11.7500	10.6000	10.6000	-22.059%	438	3,599	-97.736%
2026-03-30	12.9000	13.7500	12.9000	13.6000	+13.903%	1,266	3,195	-98.235%
2026-03-27	12.3000	12.4500	11.6000	11.9400	+6.607%	47	2,016	-97.990%
2026-03-26	9.8000	11.2000	9.8000	11.2000	+25.843%	122	2,017	-97.857%
2026-03-25	8.9000	8.9000	8.9000	8.9000	-18.721%	1	2,002	-97.303%
2026-03-20	11.0000	11.0500	10.8800	10.9500	+1.389%	222	2,002	-97.808%
2026-03-19	11.1200	11.1300	10.6000	10.8000	+16.254%	76	1,782	-97.778%
2026-03-18	8.8000	9.2900	8.8000	9.2900	+11.928%	3	1,759	-97.417%
2026-03-17	8.7500	8.7500	8.3000	8.3000	-11.702%	312	1,757	-97.108%
2026-03-16	9.7200	9.7200	9.3500	9.4000	-14.545%	103	1,474	-97.447%
2026-03-13	10.4500	11.0000	10.4500	11.0000	0.000%	7	1,382	-97.818%
2026-03-12	11.3500	11.4500	11.0000	11.0000	+19.565%	25	1,381	-97.818%
2026-03-11	9.2700	9.4000	9.1000	9.2000	-18.222%	9	1,368	-97.391%
2026-03-09	13.2500	13.2500	11.2000	11.2500	-11.417%	27	1,366	-97.867%
2026-03-06	11.2100	13.1000	11.2100	12.7000	+16.514%	14	1,360	-98.110%
2026-03-05	10.9000	10.9000	10.9000	10.9000	+22.472%	1	1,355	-97.798%
2026-03-04	8.6900	8.9000	8.6900	8.9000	-12.315%	9	1,354	-97.303%
2026-03-03	12.0000	12.0000	10.1200	10.1500	+17.341%	28	1,356	-97.635%
2026-02-27	8.4600	8.6500	8.4600	8.6500	-2.260%	10	1,372	-97.225%
2026-02-26	8.9000	8.9000	8.6500	8.8500	+8.589%	18	1,371	-97.288%
2026-02-25	7.8400	8.1500	7.6500	8.1500	+1.875%	46	1,344	-97.055%
2026-02-24	7.8100	8.1500	7.8100	8.0000	-10.112%	33	1,344	-97.000%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-8.247%	3	1,337	-97.303%
2026-02-17	10.0000	10.0000	9.7000	9.7000	+18.293%	13	1,334	-97.526%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-6.286%	1	1,333	-97.073%
2026-02-09	8.7500	8.7500	8.7500	8.7500	-8.949%	15	1,333	-97.257%
2026-02-06	9.5600	9.6500	9.5200	9.6100	-23.730%	8	1,348	-97.503%
2026-02-05	12.6500	12.6500	12.6000	12.6000	+2.024%	136	1,348	-98.095%
2026-02-04	11.1200	12.3500	11.1200	12.3500	+38.764%	12	1,213	-98.057%
2026-02-03	8.9000	8.9000	8.9000	8.9000	-6.806%	1	1,203	-97.303%
2026-02-02	10.3000	10.3000	9.2100	9.5500	-9.479%	435	1,204	-97.487%
2026-01-30	11.0000	11.0900	10.5500	10.5500	+10.936%	305	780	-97.725%
2026-01-27	9.9000	9.9000	9.5100	9.5100	-8.995%	172	478	-97.476%
2026-01-26	10.9000	10.9000	10.4500	10.4500	-2.881%	4	325	-97.703%
2026-01-23	10.7600	10.7600	10.7600	10.7600	-8.113%	3	325	-97.770%
2026-01-21	11.3800	11.7100	11.3800	11.7100	-1.431%	3	326	-97.950%
2026-01-20	11.5000	11.8800	11.5000	11.8800	+15.677%	3	326	-97.980%
2026-01-16	9.8000	10.2700	9.8000	10.2700	-1.250%	2	324	-97.663%
2026-01-15	9.8000	10.4000	9.8000	10.4000	-20.307%	6	324	-97.692%
2026-01-14	12.9500	13.0500	12.9500	13.0500	+7.851%	27	320	-98.161%
2026-01-13	11.8300	12.1000	11.8300	12.1000	-0.083%	22	295	-98.017%
2026-01-12	13.6400	13.6400	12.1100	12.1100	-8.947%	40	273	-98.018%
2026-01-09	13.4400	13.4500	13.3000	13.3000	-8.339%	43	235	-98.195%
2026-01-07	14.3300	14.5100	13.7300	14.5100	+11.615%	184	219	-98.346%
2026-01-05	12.2000	13.0000	12.2000	13.0000	-7.209%	30	10	-98.154%
2026-01-02	14.0100	14.0100	14.0100	14.0100	-13.089%	1	10	-98.287%
2025-12-31	16.1200	16.1200	16.1200	16.1200	-2.892%	1	10	-98.511%
2025-12-29	16.6000	16.6000	16.6000	16.6000	+1.840%	1	10	-98.554%
2025-12-26	16.3000	16.3000	16.3000	16.3000	-11.413%	1	9	-98.528%
2025-12-22	18.4000	18.4000	18.4000	18.4000	-12.381%	1	7	-98.696%
2025-12-18	21.0000	21.0000	21.0000	21.0000	+13.821%	2	7	-98.857%
2025-12-09	18.4500	18.4500	18.4500	18.4500	0.000%	5	5	-98.699%