Dark

TSM20260821P270
TSM Aug 21 2026 270.00 Put (TSM260821P00270000)
option OPRA

EOD

Jul 30, 2026

0.3000-25.000%(-0.1000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4000	0.4000	0.2700	0.3000	-25.000%	35	3,416	0.000%
2026-07-29	0.5200	0.5800	0.4000	0.4000	+5.263%	78	3,418	-25.000%
2026-07-28	0.5000	0.6500	0.3800	0.3800	-2.564%	84	3,347	-21.053%
2026-07-27	0.3900	0.3900	0.3900	0.3900	+5.405%	2	3,328	-23.077%
2026-07-24	0.5800	0.5800	0.3600	0.3700	-19.565%	21	3,329	-18.919%
2026-07-23	0.4000	0.4600	0.4000	0.4600	+6.977%	2	3,329	-34.783%
2026-07-22	0.4800	0.4800	0.4300	0.4300	-20.370%	8	3,329	-30.233%
2026-07-21	0.6200	0.6200	0.5400	0.5400	-50.000%	16	3,327	-44.444%
2026-07-20	0.9500	1.0800	0.9500	1.0800	+6.931%	3	3,316	-72.222%
2026-07-17	0.9100	1.1200	0.7200	1.0100	+55.385%	63	3,317	-70.297%
2026-07-16	0.6500	0.7200	0.6000	0.6500	-8.451%	188	3,365	-53.846%
2026-07-15	0.8800	0.8800	0.6300	0.7100	-4.054%	69	3,455	-57.746%
2026-07-14	0.7500	0.7500	0.6700	0.7400	-7.500%	5	3,492	-59.459%
2026-07-13	0.7700	0.8000	0.7700	0.8000	-10.112%	15	3,492	-62.500%
2026-07-10	1.2300	1.2400	0.8300	0.8900	-16.822%	318	3,490	-66.292%
2026-07-07	1.0700	1.0700	1.0700	1.0700	-34.356%	1	3,333	-71.963%
2026-07-02	1.6000	1.6300	1.6000	1.6300	+30.400%	2	3,332	-81.595%
2026-07-01	1.1000	1.2500	1.0400	1.2500	+20.192%	35	3,332	-76.000%
2026-06-30	1.0400	1.0400	1.0400	1.0400	-14.754%	2	3,336	-71.154%
2026-06-29	1.2200	1.2200	1.2200	1.2200	-23.270%	1	3,335	-75.410%
2026-06-26	1.5900	1.5900	1.5900	1.5900	+10.417%	2	3,335	-81.132%
2026-06-25	1.4200	1.4800	1.3900	1.4400	+7.463%	231	3,335	-79.167%
2026-06-23	1.2100	1.3400	1.2100	1.3400	+26.415%	2	3,277	-77.612%
2026-06-22	1.2500	1.2500	1.0600	1.0600	-16.535%	27	3,277	-71.698%
2026-06-18	1.3400	1.3600	1.1600	1.2700	+4.098%	50	3,248	-76.378%
2026-06-17	1.2800	1.3900	1.2200	1.2200	-2.400%	21	3,248	-75.410%
2026-06-16	1.2000	1.2500	1.1400	1.2500	+15.741%	19	3,248	-76.000%
2026-06-15	1.0800	1.1700	0.9800	1.0800	-31.210%	31	3,238	-72.222%
2026-06-12	1.5900	1.5900	1.3000	1.5700	-27.650%	30	3,238	-80.892%
2026-06-11	1.7700	2.1700	1.7700	2.1700	+0.930%	46	3,238	-86.175%
2026-06-10	1.9000	2.1700	1.9000	2.1500	+7.500%	8	3,238	-86.047%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+12.994%	20	3,238	-85.000%
2026-06-08	1.7700	1.7700	1.7700	1.7700	+5.988%	1	3,218	-83.051%
2026-06-05	1.3300	1.7100	1.3000	1.6700	+54.630%	21	3,217	-82.036%
2026-06-04	1.5500	1.5500	1.0400	1.0800	-13.600%	24	3,228	-72.222%
2026-06-03	1.2500	1.2500	1.2500	1.2500	0.000%	1	3,236	-76.000%
2026-06-02	1.2800	1.3000	1.2300	1.2500	-39.904%	37	3,235	-76.000%
2026-06-01	1.5700	2.0800	1.2300	2.0800	+38.667%	9	3,200	-85.577%
2026-05-27	1.4100	1.6600	1.3200	1.5000	-7.975%	17	3,198	-80.000%
2026-05-26	1.5700	1.6300	1.5500	1.6300	+1.875%	14	3,207	-81.595%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-1.235%	17	3,215	-81.250%
2026-05-21	1.6200	1.6200	1.6200	1.6200	-12.903%	1	3,198	-81.481%
2026-05-20	1.8600	1.8600	1.8600	1.8600	-20.172%	2	3,198	-83.871%
2026-05-19	2.2600	2.3300	2.1800	2.3300	+13.107%	250	3,199	-87.124%
2026-05-18	2.2600	2.2600	2.0600	2.0600	+3.518%	320	3,199	-85.437%
2026-05-15	2.0300	2.0500	1.9600	1.9900	-0.500%	161	3,199	-84.925%
2026-05-14	2.0500	2.0500	2.0000	2.0000	-9.910%	4	3,630	-85.000%
2026-05-13	2.5400	2.5400	2.2200	2.2200	-21.555%	16	3,634	-86.486%
2026-05-12	3.0000	3.0000	2.8300	2.8300	+1.071%	2	3,634	-89.399%
2026-05-11	2.8800	2.9700	2.8000	2.8000	0.000%	14	3,634	-89.286%
2026-05-08	2.5300	2.8000	2.5000	2.8000	+17.155%	13	3,624	-89.286%
2026-05-07	2.3900	2.3900	2.3900	2.3900	-8.077%	1	3,613	-87.448%
2026-05-06	3.3500	3.3500	2.6000	2.6000	-20.000%	67	3,613	-88.462%
2026-05-05	3.2000	3.3200	3.1800	3.2500	+2.524%	18	3,547	-90.769%
2026-05-04	2.9900	3.2200	2.9900	3.1700	-5.090%	8	3,558	-90.536%
2026-04-30	3.3500	3.3500	3.3400	3.3400	-10.933%	4	3,553	-91.018%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-8.537%	1	3,553	-92.000%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+13.573%	2	3,554	-92.683%
2026-04-27	3.5900	3.7800	3.5900	3.6100	+1.404%	8	3,555	-91.690%
2026-04-24	3.7500	3.7500	3.5600	3.5600	-12.315%	17	3,553	-91.573%
2026-04-23	4.0500	4.0600	4.0500	4.0600	-0.733%	2	3,539	-92.611%
2026-04-22	4.5000	4.5000	4.0200	4.0900	-15.670%	912	3,538	-92.665%
2026-04-21	4.6700	4.9500	4.6700	4.8500	-2.020%	59	3,817	-93.814%
2026-04-20	4.7500	5.0000	4.7500	4.9500	+1.643%	109	3,817	-93.939%
2026-04-17	4.7500	5.1500	4.7500	4.8700	-13.805%	282	3,807	-93.840%
2026-04-16	5.6700	5.8500	5.6000	5.6500	+12.326%	682	3,805	-94.690%
2026-04-15	4.9300	5.0300	4.9000	5.0300	+2.653%	5	4,343	-94.036%
2026-04-14	5.2500	5.3500	4.8500	4.9000	-24.615%	40	4,341	-93.878%
2026-04-13	6.5000	6.5000	6.5000	6.5000	+3.175%	1	4,330	-95.385%
2026-04-10	6.1500	6.3500	6.0000	6.3000	-11.268%	93	4,330	-95.238%
2026-04-09	7.4500	7.6500	7.1000	7.1000	-3.533%	72	4,330	-95.775%
2026-04-08	7.2800	7.6000	7.1500	7.3600	-30.631%	22	4,320	-95.924%
2026-04-07	11.3500	11.3500	10.6000	10.6100	-0.748%	24	4,323	-97.172%
2026-04-06	10.6900	10.6900	10.6900	10.6900	-4.978%	1	4,321	-97.194%
2026-04-02	13.0000	13.0000	11.1000	11.2500	+4.944%	208	4,122	-97.333%
2026-04-01	10.3000	10.8000	10.3000	10.7200	-15.257%	12	4,122	-97.201%
2026-03-31	14.0500	14.0500	12.6000	12.6500	-23.472%	318	4,122	-97.628%
2026-03-30	16.0400	16.5300	15.7500	16.5300	+15.272%	17	3,822	-98.185%
2026-03-27	14.7000	14.9900	13.9500	14.3400	+11.595%	18	3,820	-97.908%
2026-03-26	11.6400	12.8500	11.6400	12.8500	+24.155%	460	3,820	-97.665%
2026-03-25	9.8500	10.3500	9.8500	10.3500	-6.757%	8	3,547	-97.101%
2026-03-24	11.6500	11.6500	10.8500	11.1000	-2.289%	12	3,547	-97.297%
2026-03-23	11.2000	12.2500	11.0500	11.3600	-14.264%	421	3,541	-97.359%
2026-03-20	13.5000	13.5000	12.9500	13.2500	+3.113%	758	3,181	-97.736%
2026-03-19	13.2000	13.2000	12.6900	12.8500	+27.861%	20	2,488	-97.665%
2026-03-17	10.9000	10.9500	10.0500	10.0500	-7.373%	220	2,481	-97.015%
2026-03-16	11.8700	11.9000	10.8000	10.8500	-18.421%	52	2,281	-97.235%
2026-03-13	12.2100	13.3000	12.2100	13.3000	0.000%	4	2,256	-97.744%
2026-03-12	13.3000	13.3000	13.3000	13.3000	+18.750%	3	2,255	-97.744%
2026-03-11	10.6000	11.2000	10.6000	11.2000	-17.037%	6	2,252	-97.321%
2026-03-09	15.2500	15.2500	13.3000	13.5000	-11.184%	11	2,251	-97.778%
2026-03-06	13.4200	15.4000	13.4200	15.2000	+47.573%	10	2,255	-98.026%
2026-03-04	10.8500	10.8500	10.3000	10.3000	-24.708%	57	2,255	-97.087%
2026-03-03	13.6800	13.6800	13.6800	13.6800	+30.909%	1	2,254	-97.807%
2026-02-27	10.5000	10.5000	10.1500	10.4500	+5.556%	21	2,253	-97.129%
2026-02-26	9.5000	10.1500	9.5000	9.9000	+5.319%	110	2,251	-96.970%
2026-02-25	9.1400	9.5000	9.1400	9.4000	+1.075%	26	2,247	-96.809%
2026-02-24	8.8000	9.5000	8.8000	9.3000	-6.439%	38	2,247	-96.774%
2026-02-20	9.9400	9.9400	9.9400	9.9400	-10.208%	1	2,244	-96.982%
2026-02-19	11.2200	11.2200	11.0700	11.0700	+8.000%	2	2,245	-97.290%
2026-02-18	10.8800	10.8800	10.2500	10.2500	-7.658%	107	2,245	-97.073%
2026-02-17	11.7800	11.7800	11.1000	11.1000	+20.521%	803	2,234	-97.297%
2026-02-11	9.2100	9.2100	9.2100	9.2100	-8.812%	2	1,434	-96.743%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-7.847%	3	1,434	-97.030%
2026-02-09	10.9600	10.9600	10.9600	10.9600	-4.279%	1	1,432	-97.263%
2026-02-06	11.5500	11.6500	11.1800	11.4500	-24.122%	109	1,432	-97.380%
2026-02-05	15.7000	15.7000	15.0900	15.0900	+7.786%	203	1,433	-98.012%
2026-02-04	14.1000	14.1000	12.2000	14.0000	+9.890%	386	1,236	-97.857%
2026-02-03	12.9000	12.9000	12.7400	12.7400	+14.775%	13	871	-97.645%
2026-02-02	13.1000	13.1000	11.0000	11.1000	-15.781%	390	864	-97.297%
2026-01-30	12.6000	13.1800	12.5500	13.1800	+18.739%	224	487	-97.724%
2026-01-28	11.1000	11.1000	11.1000	11.1000	-10.484%	1	355	-97.297%
2026-01-26	12.9000	12.9000	12.4000	12.4000	-3.876%	146	354	-97.581%
2026-01-23	12.9500	12.9500	12.7500	12.9000	-9.219%	69	208	-97.674%
2026-01-21	13.7200	14.2100	13.7200	14.2100	-0.976%	3	142	-97.889%
2026-01-20	13.0000	14.3500	13.0000	14.3500	+15.819%	6	142	-97.909%
2026-01-16	12.3500	12.3900	12.0000	12.3900	+4.118%	5	140	-97.579%
2026-01-15	11.9000	11.9000	11.9000	11.9000	-23.962%	2	140	-97.479%
2026-01-14	15.5300	15.6500	15.5300	15.6500	-0.635%	2	140	-98.083%
2026-01-12	16.4300	16.5800	15.7500	15.7500	-1.563%	58	139	-98.095%
2026-01-09	16.7000	17.0900	16.0000	16.0000	-8.046%	55	82	-98.125%
2026-01-08	17.4000	17.4000	17.4000	17.4000	+0.058%	50	80	-98.276%
2026-01-07	16.8300	17.3900	16.8300	17.3900	+6.687%	6	34	-98.275%
2026-01-02	16.7500	16.7500	16.3000	16.3000	-22.381%	2	32	-98.160%
2025-12-24	21.0000	21.0000	21.0000	21.0000	0.000%	1	33	-98.571%
2025-12-23	21.0000	21.0000	21.0000	21.0000	-5.618%	10	33	-98.571%
2025-12-22	22.2500	22.2500	22.2500	22.2500	-11.178%	1	32	-98.652%
2025-12-18	25.0000	25.1000	25.0000	25.0500	-2.529%	14	32	-98.802%
2025-12-16	25.7000	25.7000	25.7000	25.7000	+4.684%	1	18	-98.833%
2025-12-15	22.5000	24.5500	22.5000	24.5500	0.000%	21	18	-98.778%