Dark

TSM20260821P290
TSM Aug 21 2026 290.00 Put (TSM260821P00290000)
option OPRA

EOD

Jul 30, 2026

0.4500-57.944%(-0.6200)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6800	0.7200	0.4300	0.4500	-57.944%	87	2,783	0.000%
2026-07-29	0.9000	1.1500	0.7400	1.0700	+30.488%	221	2,821	-57.944%
2026-07-28	0.8200	1.1200	0.7300	0.8200	+30.159%	126	2,724	-45.122%
2026-07-27	0.7300	0.9300	0.6300	0.6300	+5.000%	98	2,782	-28.571%
2026-07-24	1.0700	1.0700	0.6000	0.6000	-17.808%	34	2,789	-25.000%
2026-07-23	0.7700	0.7700	0.6800	0.7300	+10.606%	7	2,780	-38.356%
2026-07-22	0.8200	0.8900	0.6600	0.6600	-22.353%	70	2,777	-31.818%
2026-07-21	1.0500	1.0600	0.8500	0.8500	-40.559%	19	2,737	-47.059%
2026-07-20	1.2900	1.5100	1.1600	1.4300	-14.371%	116	2,727	-68.531%
2026-07-17	1.9000	2.0000	1.2200	1.6700	+70.408%	70	2,622	-73.054%
2026-07-16	1.1500	1.1500	0.9800	0.9800	-10.092%	247	2,619	-54.082%
2026-07-15	1.0300	1.1500	0.9300	1.0900	-1.802%	57	2,505	-58.716%
2026-07-14	1.2100	1.2800	1.0200	1.1100	-9.756%	38	2,459	-59.459%
2026-07-13	1.1200	1.2300	1.1200	1.2300	+10.811%	29	2,438	-63.415%
2026-07-10	1.3400	1.3400	1.0400	1.1100	-5.128%	154	2,444	-59.459%
2026-07-09	1.3400	1.3600	1.1700	1.1700	-23.026%	86	2,334	-61.538%
2026-07-08	1.4700	1.5200	1.4700	1.5200	-10.588%	2	2,280	-70.395%
2026-07-07	1.7200	1.7200	1.6900	1.7000	+6.250%	7	2,279	-73.529%
2026-07-06	1.6000	1.6000	1.6000	1.6000	-23.445%	4	2,274	-71.875%
2026-07-02	1.6000	2.0900	1.6000	2.0900	+26.667%	23	2,274	-78.469%
2026-07-01	1.4000	1.6600	1.4000	1.6500	+47.321%	8	2,274	-72.727%
2026-06-30	1.3000	1.3200	1.1200	1.1200	-26.797%	283	2,274	-59.821%
2026-06-29	1.5300	1.5300	1.5300	1.5300	-16.848%	1	2,375	-70.588%
2026-06-26	2.1200	2.1300	1.7500	1.8400	-5.641%	1,519	2,374	-75.543%
2026-06-25	1.7400	1.9500	1.7400	1.9500	-3.465%	266	1,190	-76.923%
2026-06-24	1.8700	2.0200	1.8100	2.0200	+1.000%	3	1,078	-77.723%
2026-06-23	1.8400	2.0000	1.8100	2.0000	+41.844%	12	1,079	-77.500%
2026-06-22	1.5300	1.5300	1.3900	1.4100	-14.024%	37	1,078	-68.085%
2026-06-18	1.7700	1.8300	1.6100	1.6400	-9.890%	31	1,074	-72.561%
2026-06-17	1.8400	1.9100	1.8200	1.8200	+6.433%	6	1,074	-75.275%
2026-06-16	1.5600	1.7100	1.4500	1.7100	+12.500%	6	1,074	-73.684%
2026-06-15	1.7200	1.7200	1.5200	1.5200	-28.638%	5	1,053	-70.395%
2026-06-12	2.5300	2.5300	2.1200	2.1300	-16.142%	20	1,053	-78.873%
2026-06-11	3.2000	3.2000	2.5200	2.5400	-20.625%	62	1,053	-82.283%
2026-06-10	2.7700	3.3000	2.7700	3.2000	+28.000%	7	1,066	-85.938%
2026-06-09	2.5900	2.5900	2.5000	2.5000	+8.696%	6	1,066	-82.000%
2026-06-08	2.1700	2.3000	2.1700	2.3000	-10.156%	5	1,063	-80.435%
2026-06-05	1.9700	2.7900	1.8900	2.5600	+65.161%	25	1,062	-82.422%
2026-06-04	2.6600	2.6600	1.5500	1.5500	-25.121%	21	1,053	-70.968%
2026-06-02	1.9000	2.0700	1.9000	2.0700	-19.455%	13	1,062	-78.261%
2026-06-01	1.9400	2.5700	1.9400	2.5700	+16.818%	12	1,071	-82.490%
2026-05-29	2.0100	2.3200	2.0000	2.2000	-8.714%	63	1,076	-79.545%
2026-05-27	2.4100	2.4100	2.4100	2.4100	-1.633%	1	1,079	-81.328%
2026-05-26	2.6200	2.6400	2.4000	2.4500	-12.811%	11	1,080	-81.633%
2026-05-22	2.7300	2.8100	2.6700	2.8100	-4.422%	9	1,085	-83.986%
2026-05-21	2.9600	2.9600	2.7600	2.9400	-3.607%	7	1,082	-84.694%
2026-05-20	3.2300	3.2300	3.0500	3.0500	-6.154%	8	1,082	-85.246%
2026-05-19	3.4800	3.4800	3.2500	3.2500	-11.685%	12	1,079	-86.154%
2026-05-18	3.4700	3.7500	3.4000	3.6800	+11.515%	7	1,079	-87.772%
2026-05-15	3.6700	3.6700	3.2500	3.3000	+9.272%	10	1,079	-86.364%
2026-05-14	3.3500	3.3500	3.0200	3.0200	-19.467%	20	1,073	-85.099%
2026-05-13	3.9600	3.9600	3.7000	3.7500	-17.035%	9	1,059	-88.000%
2026-05-12	4.2300	5.0000	4.2300	4.5200	+6.353%	15	1,059	-90.044%
2026-05-11	4.6000	4.6000	4.2400	4.2500	-1.848%	51	1,059	-89.412%
2026-05-08	3.9300	4.4000	3.8400	4.3300	+9.620%	15	1,004	-89.607%
2026-05-06	4.6000	4.8600	3.9500	3.9500	-19.223%	14	1,006	-88.608%
2026-05-05	4.6800	4.9000	4.6800	4.8900	+2.516%	5	1,010	-90.798%
2026-05-04	4.6300	4.7700	4.6300	4.7700	-4.600%	4	1,005	-90.566%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-2.534%	1	1,003	-91.000%
2026-04-30	5.6100	5.6100	5.1300	5.1300	-11.552%	10	1,003	-91.228%
2026-04-29	5.8700	5.8700	5.8000	5.8000	+0.870%	10	996	-92.241%
2026-04-28	6.4500	6.6500	5.7500	5.7500	+2.313%	7	988	-92.174%
2026-04-27	5.1200	5.6300	5.1200	5.6200	+7.048%	14	988	-91.993%
2026-04-24	5.8500	5.9300	5.2500	5.2500	-27.083%	62	981	-91.429%
2026-04-23	6.7400	7.2000	6.2500	7.2000	+10.769%	24	932	-93.750%
2026-04-22	7.0300	7.0300	6.4000	6.5000	-18.750%	43	947	-93.077%
2026-04-21	7.2700	8.0000	7.2700	8.0000	+3.493%	52	917	-94.375%
2026-04-20	8.1000	8.1200	7.7300	7.7300	+2.384%	141	917	-94.179%
2026-04-17	7.5500	8.1000	7.4700	7.5500	-15.169%	42	880	-94.040%
2026-04-16	8.9500	9.1400	8.4500	8.9000	+15.136%	166	885	-94.944%
2026-04-15	7.3500	8.0000	7.3300	7.7300	+3.204%	72	866	-94.179%
2026-04-14	8.3200	8.3500	7.4900	7.4900	-15.176%	3	860	-93.992%
2026-04-13	8.4000	9.7500	8.4000	8.8300	-6.064%	30	867	-94.904%
2026-04-10	9.0000	9.4500	8.8800	9.4000	-12.313%	56	867	-95.213%
2026-04-09	10.7600	11.2500	10.4400	10.7200	+1.228%	173	867	-95.802%
2026-04-08	9.8800	11.0500	9.8800	10.5900	-32.932%	27	850	-95.751%
2026-04-07	16.4900	16.4900	15.7900	15.7900	+2.866%	13	861	-97.150%
2026-04-06	15.0500	15.3500	15.0500	15.3500	-5.828%	2	856	-97.068%
2026-04-02	19.2400	19.2400	16.3000	16.3000	+5.502%	17	855	-97.239%
2026-04-01	15.2200	15.6500	14.8900	15.4500	-12.712%	24	855	-97.087%
2026-03-31	20.1000	20.2800	17.7000	17.7000	-22.368%	44	876	-97.458%
2026-03-30	21.7200	23.4500	21.5000	22.8000	+9.827%	20	883	-98.026%
2026-03-27	20.3100	20.7600	19.8000	20.7600	+7.453%	18	883	-97.832%
2026-03-26	17.8500	19.3200	17.8500	19.3200	+31.161%	116	875	-97.671%
2026-03-25	14.7900	14.7900	14.4700	14.7300	-5.577%	7	763	-96.945%
2026-03-24	15.6000	15.6000	15.6000	15.6000	-8.825%	1	764	-97.115%
2026-03-23	15.9400	17.1100	15.9000	17.1100	-13.586%	9	764	-97.370%
2026-03-20	18.5700	19.8000	18.5700	19.8000	+9.091%	14	763	-97.727%
2026-03-19	19.4500	19.4500	18.1000	18.1500	+13.084%	19	762	-97.521%
2026-03-18	15.2000	16.2000	15.1800	16.0500	+12.238%	41	760	-97.196%
2026-03-17	15.2000	15.3500	14.3000	14.3000	-9.206%	169	775	-96.853%
2026-03-16	17.1400	17.1400	15.5500	15.7500	-15.775%	66	729	-97.143%
2026-03-13	17.8500	18.7000	17.8500	18.7000	-0.532%	5	700	-97.594%
2026-03-12	18.1000	18.8000	18.1000	18.8000	+20.513%	43	703	-97.606%
2026-03-11	15.0500	15.7500	15.0500	15.6000	-9.302%	142	663	-97.115%
2026-03-10	17.2000	17.2000	17.2000	17.2000	-8.267%	8	607	-97.384%
2026-03-09	21.3500	21.3500	18.4500	18.7500	-10.416%	17	607	-97.600%
2026-03-06	18.5500	21.2000	18.5500	20.9300	+26.848%	85	616	-97.850%
2026-03-05	16.5000	16.5000	16.5000	16.5000	+11.562%	1	560	-97.273%
2026-03-04	15.9800	15.9800	14.7900	14.7900	-18.512%	26	562	-96.957%
2026-03-03	19.1200	19.1200	18.1500	18.1500	+27.368%	3	555	-97.521%
2026-03-02	15.1500	15.1500	14.2500	14.2500	+1.064%	2	555	-96.842%
2026-02-27	13.9600	14.6000	13.9600	14.1000	+5.224%	187	554	-96.809%
2026-02-26	14.2000	14.2200	13.4000	13.4000	+4.280%	386	605	-96.642%
2026-02-25	12.7000	12.9500	12.7000	12.8500	-3.019%	26	300	-96.498%
2026-02-24	12.1900	13.2500	12.1900	13.2500	-15.064%	32	300	-96.604%
2026-02-17	15.6000	15.6000	15.6000	15.6000	+2.161%	1	291	-97.115%
2026-02-13	15.1800	15.2700	15.1800	15.2700	+20.426%	2	292	-97.053%
2026-02-12	12.6800	12.6800	12.6800	12.6800	-7.445%	2	292	-96.451%
2026-02-11	13.7000	13.7000	13.7000	13.7000	-15.484%	87	294	-96.715%
2026-02-06	16.6000	16.6000	15.9800	16.2100	-21.311%	18	207	-97.224%
2026-02-04	20.6000	20.6000	20.6000	20.6000	+28.349%	2	205	-97.816%
2026-01-28	16.3300	16.3300	16.0500	16.0500	-3.313%	2	203	-97.196%
2026-01-27	17.4400	17.4400	16.6000	16.6000	-7.778%	3	205	-97.289%
2026-01-23	18.6500	18.6500	18.0000	18.0000	-5.363%	3	204	-97.500%
2026-01-22	18.9500	19.0200	18.9500	19.0200	-5.279%	3	205	-97.634%
2026-01-21	20.0000	20.0800	19.6500	20.0800	-1.809%	55	202	-97.759%
2026-01-20	19.2400	20.4500	19.2400	20.4500	+13.801%	75	150	-97.800%
2026-01-15	17.1700	17.9700	17.1700	17.9700	-19.345%	9	79	-97.496%
2026-01-14	21.6000	22.2800	21.6000	22.2800	+10.133%	4	79	-97.980%
2026-01-13	20.3500	20.3500	20.2300	20.2300	-2.318%	58	77	-97.776%
2026-01-12	21.5900	21.5900	20.7100	20.7100	-9.996%	5	20	-97.827%
2026-01-09	23.0100	23.0100	23.0100	23.0100	-4.642%	2	15	-98.044%
2026-01-08	24.1300	24.1300	24.1300	24.1300	-0.083%	5	13	-98.135%
2026-01-07	24.2000	24.2000	24.1500	24.1500	+10.932%	2	12	-98.137%
2026-01-05	21.6600	21.7700	21.6600	21.7700	-5.758%	2	9	-97.933%
2026-01-02	24.5000	24.5000	23.0000	23.1000	-13.966%	3	9	-98.052%
2025-12-31	26.7000	26.8500	26.7000	26.8500	-5.954%	6	5	-98.324%
2025-12-30	28.5500	28.5500	28.5500	28.5500	-17.676%	1	5	-98.424%
2025-12-18	34.6800	34.6800	34.6800	34.6800	+4.932%	1	4	-98.702%
2025-12-15	34.2000	34.2000	33.0500	33.0500	0.000%	3	3	-98.638%