Dark

TSM20260821P280
TSM Aug 21 2026 280.00 Put (TSM260821P00280000)
option OPRA

EOD

Jul 30, 2026

0.3800-47.222%(-0.3400)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3900	0.4600	0.2700	0.3800	-47.222%	133	3,517	0.000%
2026-07-29	0.6800	0.7700	0.5600	0.7200	+20.000%	10	3,534	-47.222%
2026-07-28	0.8000	0.8000	0.5400	0.6000	+3.448%	104	3,528	-36.667%
2026-07-27	0.4700	0.6600	0.4100	0.5800	+26.087%	21	3,545	-34.483%
2026-07-24	0.7000	0.7000	0.4400	0.4600	-11.538%	41	3,533	-17.391%
2026-07-23	0.5300	0.5800	0.5200	0.5200	-3.704%	351	3,517	-26.923%
2026-07-22	0.6300	0.7000	0.5300	0.5400	-30.769%	21	3,292	-29.630%
2026-07-21	0.8700	0.8700	0.6700	0.7800	-30.357%	33	3,291	-51.282%
2026-07-20	0.9700	1.2300	0.9700	1.1200	-17.037%	114	3,292	-66.071%
2026-07-17	1.4100	1.4100	0.9200	1.3500	+125.000%	25	3,266	-71.852%
2026-07-16	1.0400	1.0400	0.5500	0.6000	-21.053%	124	3,270	-36.667%
2026-07-15	0.8900	0.9000	0.7600	0.7600	-19.149%	319	3,373	-50.000%
2026-07-14	0.9500	0.9500	0.8500	0.9400	-5.051%	52	3,478	-59.574%
2026-07-13	0.9000	1.1700	0.9000	0.9900	+3.125%	56	3,480	-61.616%
2026-07-10	1.0100	1.0500	0.9300	0.9600	-4.950%	115	3,468	-60.417%
2026-07-09	1.2300	1.2300	0.9800	1.0100	-19.841%	162	3,368	-62.376%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+1.613%	2	3,245	-69.841%
2026-07-07	1.5000	1.5000	1.2400	1.2400	+2.479%	2	3,245	-69.355%
2026-07-06	1.3900	1.4100	1.2100	1.2100	-27.976%	252	3,243	-68.595%
2026-07-02	1.4000	1.6800	1.4000	1.6800	+16.667%	4	3,227	-77.381%
2026-07-01	1.1900	1.4500	1.1900	1.4400	+39.806%	8	3,227	-73.611%
2026-06-30	1.1500	1.2500	0.9600	1.0300	-36.025%	649	3,222	-63.107%
2026-06-26	2.0600	2.0600	1.6000	1.6100	-3.593%	17	3,529	-76.398%
2026-06-25	1.6000	1.6700	1.4900	1.6700	-1.183%	15	3,516	-77.246%
2026-06-24	1.6400	1.6900	1.5200	1.6900	-0.588%	13	3,519	-77.515%
2026-06-23	1.4600	1.7000	1.4600	1.7000	+40.496%	43	3,519	-77.647%
2026-06-22	1.0300	1.3900	1.0300	1.2100	-13.571%	236	3,533	-68.595%
2026-06-18	1.4800	1.4800	1.4000	1.4000	-5.405%	8	3,331	-72.857%
2026-06-17	1.5300	1.6300	1.4800	1.4800	-4.516%	28	3,331	-74.324%
2026-06-16	1.3000	1.5500	1.2700	1.5500	+26.016%	6	3,331	-75.484%
2026-06-15	1.2500	1.4300	1.2300	1.2300	-25.455%	16	3,323	-69.106%
2026-06-12	1.9600	1.9600	1.6400	1.6500	-31.535%	18	3,323	-76.970%
2026-06-11	2.2200	2.4100	2.2200	2.4100	-4.743%	35	3,323	-84.232%
2026-06-10	2.3300	2.7300	2.3300	2.5300	+16.055%	27	3,354	-84.980%
2026-06-09	1.6000	2.6700	1.5000	2.1800	+23.864%	10	3,347	-82.569%
2026-06-08	1.8500	1.8500	1.7000	1.7600	-20.000%	17	3,343	-78.409%
2026-06-05	1.5700	2.2100	1.5300	2.2000	+59.420%	36	3,358	-82.727%
2026-06-04	1.2500	1.3800	1.2500	1.3800	-15.337%	19	3,348	-72.464%
2026-06-03	1.6300	1.6300	1.6300	1.6300	-5.780%	1	3,349	-76.687%
2026-06-02	1.7000	1.7300	1.7000	1.7300	+7.453%	2	3,350	-78.035%
2026-06-01	1.5700	1.6500	1.5500	1.6100	-3.593%	10	3,350	-76.398%
2026-05-29	1.7000	1.7000	1.6500	1.6700	-4.571%	15	3,351	-77.246%
2026-05-28	1.9000	1.9000	1.7500	1.7500	-6.915%	6	3,338	-78.286%
2026-05-27	2.0100	2.2000	1.8800	1.8800	-7.843%	22	3,337	-79.787%
2026-05-26	1.8500	2.1000	1.8500	2.0400	-11.304%	7	3,319	-81.373%
2026-05-22	2.0400	2.3000	2.0000	2.3000	+5.023%	13	3,318	-83.478%
2026-05-21	2.1900	2.1900	2.1900	2.1900	-6.009%	2	3,307	-82.648%
2026-05-20	2.6700	2.6700	2.2800	2.3300	-13.060%	24	3,307	-83.691%
2026-05-19	2.5200	2.6800	2.3700	2.6800	-3.597%	43	3,305	-85.821%
2026-05-18	2.6000	2.8000	2.6000	2.7800	+4.906%	302	3,305	-86.331%
2026-05-15	2.6000	2.6500	2.5000	2.6500	+12.288%	11	3,305	-85.660%
2026-05-14	2.6300	2.6300	2.3600	2.3600	-18.339%	9	3,318	-83.898%
2026-05-13	3.2700	3.2700	2.8800	2.8900	-17.898%	9	3,326	-86.851%
2026-05-12	3.5800	3.9100	3.5200	3.5200	+2.029%	19	3,326	-89.205%
2026-05-11	3.5800	3.5800	3.4000	3.4500	-1.429%	6	3,326	-88.986%
2026-05-08	3.1100	3.7800	3.0900	3.5000	+8.696%	14	3,325	-89.143%
2026-05-07	3.2700	3.3300	3.1000	3.2200	-3.012%	10	3,325	-88.199%
2026-05-06	3.6500	3.6500	3.3200	3.3200	-18.428%	6	3,324	-88.554%
2026-05-05	4.0300	4.0700	4.0300	4.0700	+3.038%	2	3,330	-90.663%
2026-05-04	4.0700	4.0700	3.9500	3.9500	-4.819%	11	3,329	-90.380%
2026-05-01	4.0000	4.1500	4.0000	4.1500	+2.469%	8	3,318	-90.843%
2026-04-30	4.3500	4.6500	4.0500	4.0500	-7.955%	354	3,318	-90.617%
2026-04-29	4.7000	4.7000	4.4000	4.4000	-6.780%	10	2,999	-91.364%
2026-04-28	5.2000	5.2000	4.7200	4.7200	+4.889%	14	2,990	-91.949%
2026-04-27	4.1300	4.6100	4.1300	4.5000	0.000%	15	2,985	-91.556%
2026-04-24	4.6500	4.6500	4.4700	4.5000	-24.623%	65	2,987	-91.556%
2026-04-23	5.2900	6.0000	4.9500	5.9700	+16.374%	326	2,987	-93.635%
2026-04-22	5.4500	5.4700	5.1300	5.1300	-18.571%	26	2,982	-92.593%
2026-04-21	5.7200	6.3000	5.7200	6.3000	0.000%	12	2,979	-93.968%
2026-04-20	6.2500	6.3000	6.2500	6.3000	+2.941%	16	2,979	-93.968%
2026-04-17	6.2900	6.4000	6.1200	6.1200	-14.165%	59	2,978	-93.791%
2026-04-16	7.1100	7.5000	6.8000	7.1300	+13.175%	85	2,975	-94.670%
2026-04-15	5.7600	6.3000	5.7500	6.3000	+5.000%	118	2,946	-93.968%
2026-04-14	6.5500	6.6200	5.9500	6.0000	-16.201%	57	2,935	-93.667%
2026-04-13	7.9700	7.9700	7.1600	7.1600	-8.205%	91	2,984	-94.693%
2026-04-10	7.3500	7.8000	7.3300	7.8000	-10.345%	50	2,984	-95.128%
2026-04-09	9.0000	9.4000	8.6500	8.7000	-1.695%	65	2,984	-95.632%
2026-04-08	8.4300	9.2200	8.4300	8.8500	-29.762%	153	2,985	-95.706%
2026-04-07	13.2000	13.7700	12.4900	12.6000	-1.946%	21	2,891	-96.984%
2026-04-06	12.7000	12.8500	12.4500	12.8500	-5.861%	105	2,890	-97.043%
2026-04-02	15.7100	15.7100	13.6500	13.6500	+5.405%	215	2,623	-97.216%
2026-04-01	12.9000	13.1000	12.9000	12.9500	-13.667%	76	2,623	-97.066%
2026-03-31	16.5100	17.0000	15.0000	15.0000	-22.360%	36	2,560	-97.467%
2026-03-30	18.3600	19.6500	18.2000	19.3200	+16.386%	25	2,552	-98.033%
2026-03-27	17.6000	17.6500	16.5000	16.6000	-1.190%	51	2,549	-97.711%
2026-03-26	14.0600	16.8000	14.0600	16.8000	+36.364%	131	2,570	-97.738%
2026-03-25	12.3200	12.3200	12.3200	12.3200	-6.312%	1	2,538	-96.916%
2026-03-24	13.7100	13.8000	13.0500	13.1500	-1.424%	173	2,538	-97.110%
2026-03-23	13.4700	14.0000	13.3400	13.3400	-18.160%	3	2,374	-97.151%
2026-03-20	15.1100	16.3000	15.1100	16.3000	+7.237%	15	2,374	-97.669%
2026-03-19	15.5000	15.6000	15.0000	15.2000	+22.680%	519	2,384	-97.500%
2026-03-18	12.3900	12.3900	12.3900	12.3900	+3.250%	1	1,910	-96.933%
2026-03-17	13.0000	13.0500	12.0000	12.0000	-7.692%	27	1,911	-96.833%
2026-03-16	13.8500	14.1500	13.0000	13.0000	-17.981%	147	1,909	-97.077%
2026-03-13	14.8500	15.8500	14.8500	15.8500	-0.314%	34	1,776	-97.603%
2026-03-12	15.5000	15.9000	15.5000	15.9000	+22.308%	23	1,773	-97.610%
2026-03-11	12.6200	13.0000	12.5100	13.0000	-1.515%	1,008	1,770	-97.077%
2026-03-10	14.3900	14.4000	13.2000	13.2000	-9.589%	3	1,280	-97.121%
2026-03-09	17.8700	17.8700	14.6000	14.6000	-19.470%	30	1,279	-97.397%
2026-03-06	18.3000	18.3000	17.8600	18.1300	+29.500%	10	1,295	-97.904%
2026-03-05	12.9700	14.0000	12.9700	14.0000	+12.450%	2	1,287	-97.286%
2026-03-04	13.3000	13.4000	12.4000	12.4500	-12.447%	429	1,286	-96.948%
2026-03-03	15.5600	15.5600	14.2200	14.2200	+21.851%	302	893	-97.328%
2026-03-02	11.6700	11.6700	11.6700	11.6700	-3.951%	1	619	-96.744%
2026-02-27	11.8000	12.4500	11.8000	12.1500	+5.104%	21	620	-96.872%
2026-02-26	11.9000	12.5000	11.5600	11.5600	+7.037%	25	612	-96.713%
2026-02-25	11.0000	11.0000	10.8000	10.8000	-1.729%	17	580	-96.481%
2026-02-24	11.0000	11.2000	10.3100	10.9900	-9.398%	59	580	-96.542%
2026-02-23	12.1300	12.1300	12.1300	12.1300	+2.797%	100	555	-96.867%
2026-02-20	11.8000	11.8000	11.8000	11.8000	-10.266%	1	650	-96.780%
2026-02-17	13.1500	13.1500	13.1500	13.1500	+7.964%	10	650	-97.110%
2026-02-12	10.6400	12.1800	10.6400	12.1800	+7.788%	23	640	-96.880%
2026-02-11	11.3000	11.3000	11.3000	11.3000	-0.177%	1	620	-96.637%
2026-02-10	12.2500	12.2500	11.3200	11.3200	-6.136%	4	619	-96.643%
2026-02-09	12.6400	12.6400	12.0600	12.0600	-12.099%	3	621	-96.849%
2026-02-06	14.2700	14.2700	13.5700	13.7200	-21.823%	5	623	-97.230%
2026-02-05	18.2500	18.2500	17.3000	17.5500	+14.332%	11	620	-97.835%
2026-02-04	15.3200	15.3500	15.3200	15.3500	+0.920%	3	619	-97.524%
2026-02-03	14.9500	15.2100	14.6500	15.2100	+1.063%	125	617	-97.502%
2026-01-30	15.0500	15.0500	15.0500	15.0500	+5.614%	7	494	-97.475%
2026-01-29	14.1500	14.2500	14.1500	14.2500	+6.742%	158	487	-97.333%
2026-01-28	13.6500	13.6500	13.3500	13.3500	-7.676%	2	330	-97.154%
2026-01-27	14.5200	14.5600	14.4600	14.4600	-2.953%	4	331	-97.372%
2026-01-26	15.5000	15.5000	14.7900	14.9000	-5.397%	24	330	-97.450%
2026-01-23	15.7500	15.7500	15.7500	15.7500	-0.316%	2	328	-97.587%
2026-01-22	16.2700	16.2700	15.8000	15.8000	-6.509%	44	326	-97.595%
2026-01-21	16.7100	16.9300	16.7100	16.9000	+0.655%	7	325	-97.751%
2026-01-20	16.7000	16.8000	16.7000	16.7900	+13.446%	77	323	-97.737%
2026-01-16	14.5000	14.8000	14.5000	14.8000	+0.135%	70	211	-97.432%
2026-01-15	14.7700	14.7800	14.7700	14.7800	-14.120%	2	211	-97.429%
2026-01-13	17.0300	17.2100	17.0300	17.2100	-2.216%	174	209	-97.792%
2026-01-12	17.7000	17.7000	17.6000	17.6000	-14.021%	2	149	-97.841%
2026-01-08	20.4700	20.4700	20.4700	20.4700	+0.196%	5	149	-98.144%
2026-01-07	19.6000	20.4300	19.6000	20.4300	+5.039%	6	145	-98.140%
2026-01-02	20.1800	20.1800	19.4500	19.4500	-29.401%	2	142	-98.046%
2025-12-19	27.4000	27.5500	27.2000	27.5500	-7.705%	135	140	-98.621%
2025-12-18	29.8500	29.8500	29.8500	29.8500	0.000%	5	5	-98.727%