Dark

TSM20260821P300
TSM Aug 21 2026 300.00 Put (TSM260821P00300000)
option OPRA

EOD

Jul 30, 2026

0.6100-48.739%(-0.5800)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8900	0.8900	0.5600	0.6100	-48.739%	55	7,690	0.000%
2026-07-29	1.1000	1.6100	1.0000	1.1900	+6.250%	153	7,702	-48.739%
2026-07-28	1.4500	1.5200	1.0100	1.1200	-2.609%	192	7,657	-45.536%
2026-07-27	0.8200	1.3400	0.7300	1.1500	+19.792%	369	7,720	-46.957%
2026-07-24	0.9000	1.0100	0.7200	0.9600	+15.663%	63	7,699	-36.458%
2026-07-23	0.9800	1.0300	0.8300	0.8300	-5.682%	78	7,726	-26.506%
2026-07-22	1.2200	1.2200	0.8600	0.8800	-14.563%	63	7,692	-30.682%
2026-07-21	1.3900	1.4400	1.0300	1.0300	-45.213%	84	7,682	-40.777%
2026-07-20	1.5700	2.0100	1.5700	1.8800	-12.558%	3,617	7,675	-67.553%
2026-07-17	1.6200	2.7100	1.5000	2.1500	+61.654%	161	4,681	-71.628%
2026-07-16	1.3600	1.5000	1.0700	1.3300	-15.823%	181	4,614	-54.135%
2026-07-15	1.3100	1.5800	1.0900	1.5800	+3.947%	82	4,607	-61.392%
2026-07-14	1.5200	1.5400	1.3000	1.5200	-6.173%	21	4,624	-59.868%
2026-07-13	1.2700	1.6200	1.2500	1.6200	+18.248%	57	4,610	-62.346%
2026-07-10	1.4200	1.4900	1.2700	1.3700	-4.861%	928	4,599	-55.474%
2026-07-09	1.5700	1.5700	1.4100	1.4400	-20.879%	85	4,057	-57.639%
2026-07-08	2.0100	2.0100	1.7500	1.8200	-8.543%	445	4,032	-66.484%
2026-07-07	1.9200	2.2000	1.8300	1.9900	+17.751%	461	3,609	-69.347%
2026-07-06	2.0000	2.0000	1.6000	1.6900	-34.241%	54	3,882	-63.905%
2026-07-02	1.6400	2.6900	1.6400	2.5700	+24.155%	38	3,892	-76.265%
2026-07-01	1.8400	2.0700	1.4900	2.0700	+54.478%	73	3,892	-70.531%
2026-06-30	1.6400	1.6500	1.3000	1.3400	-20.238%	383	3,894	-54.478%
2026-06-29	2.1400	2.1400	1.6800	1.6800	-21.495%	166	3,986	-63.690%
2026-06-26	2.7300	2.7300	2.1400	2.1400	-3.604%	4	4,075	-71.495%
2026-06-25	1.9200	2.3000	1.9200	2.2200	-3.478%	213	4,078	-72.523%
2026-06-24	2.2000	2.3000	2.1200	2.3000	-3.766%	3	3,914	-73.478%
2026-06-23	2.5700	2.5700	2.0000	2.3900	+50.314%	42	3,915	-74.477%
2026-06-22	1.7000	1.7700	1.5600	1.5900	-15.426%	90	3,935	-61.635%
2026-06-18	2.0800	2.0800	1.8800	1.8800	-12.150%	17	3,938	-67.553%
2026-06-17	2.2300	2.2900	2.0700	2.1400	-13.008%	20	3,938	-71.495%
2026-06-16	1.9800	2.4600	1.9000	2.4600	+32.973%	16	3,938	-75.203%
2026-06-15	2.1800	2.2000	1.8500	1.8500	-28.846%	45	3,943	-67.027%
2026-06-12	3.1000	3.1000	2.6000	2.6000	-13.333%	28	3,943	-76.538%
2026-06-11	3.8000	3.8000	3.0000	3.0000	-25.000%	22	3,943	-79.667%
2026-06-10	3.6500	4.0000	3.4000	4.0000	+23.077%	67	3,956	-84.750%
2026-06-09	2.4100	3.3100	2.2500	3.2500	+19.926%	15	3,936	-81.231%
2026-06-08	2.8300	2.8300	2.7100	2.7100	-21.449%	21	3,932	-77.491%
2026-06-05	2.4400	3.5500	2.1300	3.4500	+68.293%	47	3,916	-82.319%
2026-06-04	2.8000	2.8000	1.9900	2.0500	-13.866%	85	3,918	-70.244%
2026-06-03	2.5000	2.5600	2.3800	2.3800	-0.833%	68	3,858	-74.370%
2026-06-02	2.5400	2.8600	2.4000	2.4000	-4.000%	43	3,896	-74.583%
2026-06-01	2.6000	2.9000	2.1500	2.5000	-11.032%	28	3,897	-75.600%
2026-05-29	2.6600	2.9100	2.6200	2.8100	+4.074%	691	3,899	-78.292%
2026-05-28	2.8500	2.8500	2.7000	2.7000	-10.000%	11	3,363	-77.407%
2026-05-27	2.8600	3.4800	2.8600	3.0000	-9.091%	13	3,358	-79.667%
2026-05-26	3.0000	3.5500	3.0000	3.3000	-12.000%	10	3,358	-81.515%
2026-05-22	3.5000	3.7500	3.3000	3.7500	+2.740%	19	3,361	-83.733%
2026-05-21	3.8100	3.8100	3.5000	3.6500	-5.928%	9	3,360	-83.288%
2026-05-20	4.3800	4.3800	3.8800	3.8800	-15.468%	4	3,360	-84.278%
2026-05-19	4.7500	5.1000	4.2000	4.5900	-2.340%	54	3,356	-86.710%
2026-05-18	4.3900	5.0000	4.2800	4.7000	+14.634%	152	3,356	-87.021%
2026-05-15	4.2500	4.3500	4.1000	4.1000	+7.895%	36	3,356	-85.122%
2026-05-14	4.3000	4.3000	3.7500	3.8000	-19.492%	24	3,408	-83.947%
2026-05-13	4.9000	5.2500	4.5000	4.7200	-8.350%	194	3,403	-87.076%
2026-05-12	5.5000	6.3000	5.1400	5.1500	-3.195%	132	3,403	-88.155%
2026-05-11	5.3600	5.8500	5.3000	5.3200	-1.481%	76	3,403	-88.534%
2026-05-08	4.7500	5.5500	4.7000	5.4000	+8.000%	39	3,255	-88.704%
2026-05-07	4.8200	5.0500	4.6000	5.0000	+3.093%	43	3,232	-87.800%
2026-05-06	5.0500	5.2500	4.8000	4.8500	-19.032%	88	3,203	-87.423%
2026-05-05	5.5500	6.2500	5.5500	5.9900	-0.992%	135	3,201	-89.816%
2026-05-04	5.6300	6.3300	5.6000	6.0500	-2.419%	220	3,257	-89.917%
2026-05-01	6.3000	6.3000	6.0000	6.2000	-2.516%	57	3,238	-90.161%
2026-04-30	6.4000	6.4700	6.3500	6.3600	-14.401%	17	3,238	-90.409%
2026-04-29	7.1500	7.4300	6.6500	7.4300	-4.129%	1,061	3,246	-91.790%
2026-04-28	7.9000	8.3000	7.6600	7.7500	+12.319%	114	2,216	-92.129%
2026-04-27	6.6500	6.9700	6.6500	6.9000	-3.497%	14	2,211	-91.159%
2026-04-24	7.1500	7.4500	6.6600	7.1500	-18.750%	595	2,211	-91.469%
2026-04-23	8.0000	9.3000	7.5000	8.8000	+11.392%	224	2,428	-93.068%
2026-04-22	8.3000	8.6200	7.9000	7.9000	-21.000%	138	2,401	-92.278%
2026-04-21	9.4000	10.0000	9.2900	10.0000	+1.523%	8	2,349	-93.900%
2026-04-20	9.8500	10.0500	9.4000	9.8500	+4.787%	40	2,349	-93.807%
2026-04-17	9.2500	10.0500	9.2000	9.4000	-16.221%	117	2,316	-93.511%
2026-04-16	11.0000	11.4000	10.3000	11.2200	+16.269%	63	2,297	-94.563%
2026-04-15	8.8900	9.7000	8.8900	9.6500	+7.222%	33	2,263	-93.679%
2026-04-14	10.2400	10.2400	8.7500	9.0000	-18.552%	250	2,245	-93.222%
2026-04-13	11.8700	11.8700	11.0500	11.0500	-5.957%	7	2,450	-94.480%
2026-04-10	11.0000	11.7500	10.8400	11.7500	-7.771%	94	2,450	-94.809%
2026-04-09	13.1400	13.6000	12.6000	12.7400	-3.849%	131	2,450	-95.212%
2026-04-08	12.0000	13.4000	12.0000	13.2500	-25.562%	38	2,448	-95.396%
2026-04-07	17.8000	17.8000	17.8000	17.8000	-2.732%	2	2,453	-96.573%
2026-04-06	18.2400	18.3000	18.2400	18.3000	-4.687%	3	2,455	-96.667%
2026-04-02	21.4300	21.4300	19.2000	19.2000	+9.215%	2	2,454	-96.823%
2026-04-01	18.0000	18.1700	17.5800	17.5800	-16.603%	7	2,454	-96.530%
2026-03-31	25.3800	25.3800	20.8500	21.0800	-23.485%	221	2,457	-97.106%
2026-03-30	25.5500	27.5500	25.4500	27.5500	+12.357%	133	2,313	-97.786%
2026-03-27	23.9500	24.8500	23.6000	24.5200	+9.026%	18	2,301	-97.512%
2026-03-26	20.2000	22.4900	20.2000	22.4900	+33.156%	370	2,301	-97.288%
2026-03-25	17.5800	17.6500	16.8900	16.8900	-9.872%	16	2,096	-96.388%
2026-03-24	19.3300	19.4200	18.3700	18.7400	-1.782%	37	2,096	-96.745%
2026-03-23	18.5500	19.1300	18.5500	19.0800	-19.323%	9	2,090	-96.803%
2026-03-20	20.0200	23.6500	20.0200	23.6500	+20.051%	179	2,089	-97.421%
2026-03-19	23.6500	23.6500	19.6200	19.7000	+7.945%	751	2,030	-96.904%
2026-03-18	17.8000	18.2500	17.8000	18.2500	+1.671%	4	2,600	-96.658%
2026-03-17	18.2000	18.2000	17.9500	17.9500	-5.277%	6	2,601	-96.602%
2026-03-16	19.8700	19.9500	18.9500	18.9500	-12.269%	15	2,600	-96.781%
2026-03-13	20.7000	21.7500	20.4500	21.6000	-2.041%	732	2,601	-97.176%
2026-03-12	20.5000	22.8300	20.0500	22.0500	+22.161%	172	1,878	-97.234%
2026-03-11	17.7500	18.0500	17.4500	18.0500	-5.150%	26	1,723	-96.620%
2026-03-10	19.0300	19.0300	19.0300	19.0300	-13.105%	1	1,731	-96.795%
2026-03-09	24.6000	24.6000	21.7500	21.9000	-9.129%	88	1,730	-97.215%
2026-03-06	22.0500	24.6000	21.2000	24.1000	+17.733%	476	1,739	-97.469%
2026-03-05	19.0500	21.3500	19.0500	20.4700	+17.307%	12	1,432	-97.020%
2026-03-04	18.9500	18.9500	17.3000	17.4500	-12.091%	19	1,429	-96.504%
2026-03-03	20.6000	21.7500	19.6000	19.8500	+24.063%	733	1,423	-96.927%
2026-03-02	17.6000	17.7500	16.0000	16.0000	-5.605%	16	1,344	-96.188%
2026-02-27	16.8000	17.0000	16.7000	16.9500	+6.873%	100	1,353	-96.401%
2026-02-26	16.0000	16.4500	15.8600	15.8600	+10.523%	72	1,259	-96.154%
2026-02-25	15.0500	15.0500	14.3500	14.3500	-4.967%	26	1,198	-95.749%
2026-02-24	15.2000	15.3000	14.3500	15.1000	-10.914%	49	1,198	-95.960%
2026-02-23	15.8100	17.3000	15.8100	16.9500	+5.410%	10	1,169	-96.401%
2026-02-20	17.2000	17.2000	15.9300	16.0800	-10.567%	100	1,169	-96.206%
2026-02-19	18.5000	18.5100	17.9800	17.9800	+4.232%	14	1,151	-96.607%
2026-02-18	18.0000	18.0000	17.2500	17.2500	-4.220%	13	1,137	-96.464%
2026-02-17	17.8800	18.0100	17.8800	18.0100	+0.502%	2	1,134	-96.613%
2026-02-13	18.6000	18.9500	17.8500	17.9200	+4.795%	704	483	-96.596%
2026-02-12	15.7500	17.1000	15.0000	17.1000	+7.210%	231	483	-96.433%
2026-02-11	14.5800	15.9500	14.5800	15.9500	-2.744%	3	284	-96.176%
2026-02-10	16.9700	16.9700	16.4000	16.4000	-5.909%	4	283	-96.280%
2026-02-09	18.8200	18.8500	17.4300	17.4300	-9.455%	6	279	-96.500%
2026-02-06	20.2500	20.2500	18.7700	19.2500	-20.945%	52	277	-96.831%
2026-02-05	24.8700	24.9500	23.7500	24.3500	-2.012%	15	318	-97.495%
2026-02-04	23.6000	25.4500	23.6000	24.8500	+8.753%	143	316	-97.545%
2026-01-30	22.2000	22.8500	22.2000	22.8500	+7.277%	8	216	-97.330%
2026-01-29	20.4500	22.2200	20.4500	21.3000	+7.576%	9	214	-97.136%
2026-01-28	19.8000	19.8000	19.8000	19.8000	0.000%	1	208	-96.919%
2026-01-27	19.9000	19.9000	19.8000	19.8000	-8.966%	21	208	-96.919%
2026-01-23	21.7500	21.7500	21.7500	21.7500	-1.628%	3	214	-97.195%
2026-01-22	22.4000	22.4000	22.0000	22.1100	-5.754%	101	211	-97.241%
2026-01-21	23.7000	24.0500	23.2000	23.4600	-4.128%	21	110	-97.400%
2026-01-20	23.3000	24.4700	22.4500	24.4700	+18.098%	39	99	-97.507%
2026-01-16	20.6000	20.8000	20.4900	20.7200	-3.178%	42	62	-97.056%
2026-01-15	21.4000	21.4000	21.4000	21.4000	-11.387%	1	62	-97.150%
2026-01-13	24.1000	24.1500	24.1000	24.1500	-0.207%	2	61	-97.474%
2026-01-12	25.9500	25.9500	24.1500	24.2000	-12.918%	7	60	-97.479%
2026-01-07	27.1000	27.7900	27.1000	27.7900	+4.278%	93	57	-97.805%
2026-01-05	26.6500	26.6500	26.6000	26.6500	-5.897%	3	11	-97.711%
2026-01-02	28.3000	28.3200	28.3000	28.3200	-13.659%	10	11	-97.846%
2025-12-30	32.8000	32.8000	32.8000	32.8000	0.000%	1	1	-98.140%