Dark

TSM20260821P310
TSM Aug 21 2026 310.00 Put (TSM260821P00310000)
option OPRA

EOD

Jul 30, 2026

0.7200-68.000%(-1.5300)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9200	1.0000	0.6700	0.7200	-68.000%	62	2,739	0.000%
2026-07-29	1.8100	2.2500	1.3700	2.2500	+60.714%	27	2,739	-68.000%
2026-07-28	2.0600	2.1100	1.4000	1.4000	+3.704%	1,116	2,736	-48.571%
2026-07-27	1.0700	2.0000	1.0400	1.3500	-0.735%	45	2,163	-46.667%
2026-07-24	1.1500	1.3600	1.0000	1.3600	+13.333%	88	2,161	-47.059%
2026-07-23	1.1100	1.2700	1.1100	1.2000	+2.564%	103	2,180	-40.000%
2026-07-22	1.4300	1.4300	1.1200	1.1700	-26.875%	20	2,142	-38.462%
2026-07-21	1.7900	1.8600	1.3400	1.6000	-35.223%	80	2,138	-55.000%
2026-07-20	2.1500	2.5200	2.0900	2.4700	-16.271%	782	2,135	-70.850%
2026-07-17	3.0000	3.5000	2.1700	2.9500	+56.915%	185	2,308	-75.593%
2026-07-16	2.1900	2.1900	1.7000	1.8800	+1.622%	82	2,306	-61.702%
2026-07-15	1.5800	1.8500	1.4900	1.8500	-7.500%	25	2,285	-61.081%
2026-07-14	1.6200	2.0000	1.6200	2.0000	+4.712%	43	2,285	-64.000%
2026-07-13	1.6500	2.0800	1.5700	1.9100	+13.690%	166	2,304	-62.304%
2026-07-10	1.6200	1.7600	1.6000	1.6800	-8.696%	890	2,230	-57.143%
2026-07-09	1.8400	1.8400	1.8400	1.8400	-18.222%	1	1,791	-60.870%
2026-07-08	2.2900	2.2900	2.2500	2.2500	-7.407%	2	1,790	-68.000%
2026-07-07	2.2200	2.4300	2.2200	2.4300	+21.500%	26	1,788	-70.370%
2026-07-06	2.1700	2.1700	2.0000	2.0000	-35.484%	13	1,778	-64.000%
2026-07-02	2.6000	3.1000	2.6000	3.1000	+33.047%	7	1,764	-76.774%
2026-07-01	1.8000	2.3600	1.8000	2.3300	+46.541%	12	1,764	-69.099%
2026-06-30	1.8500	1.8500	1.5300	1.5900	-39.773%	69	1,761	-54.717%
2026-06-26	3.0000	3.0000	2.6400	2.6400	+1.149%	205	1,723	-72.727%
2026-06-25	2.7000	2.7000	2.5500	2.6100	-9.059%	43	1,710	-72.414%
2026-06-24	2.7200	2.8700	2.7200	2.8700	-1.034%	2	1,717	-74.913%
2026-06-23	2.6500	2.9000	2.6500	2.9000	+45.000%	4	1,716	-75.172%
2026-06-22	2.0200	2.0200	1.8900	2.0000	-13.043%	119	1,716	-64.000%
2026-06-18	2.4000	2.5500	2.3000	2.3000	-20.139%	21	1,792	-68.696%
2026-06-17	2.6100	2.8800	2.4400	2.8800	+5.882%	179	1,792	-75.000%
2026-06-16	2.5500	2.7200	2.5400	2.7200	+18.261%	12	1,792	-73.529%
2026-06-15	2.9200	2.9200	2.2400	2.3000	-35.028%	36	1,774	-68.696%
2026-06-12	3.8700	3.8700	3.4500	3.5400	-29.901%	28	1,774	-79.661%
2026-06-10	4.5900	5.0500	4.5500	5.0500	+14.512%	6	1,774	-85.743%
2026-06-09	2.7800	4.4400	2.7800	4.4100	+31.642%	15	1,775	-83.673%
2026-06-08	3.3500	3.3500	3.3500	3.3500	-20.428%	1	1,775	-78.507%
2026-06-05	3.0700	4.4500	2.9300	4.2100	+65.098%	47	1,774	-82.898%
2026-06-04	2.7900	2.8300	2.4200	2.5500	-16.393%	113	1,767	-71.765%
2026-06-03	3.0000	3.2000	3.0000	3.0500	+1.667%	38	1,769	-76.393%
2026-06-02	3.1400	3.1500	2.9800	3.0000	-6.832%	30	1,768	-76.000%
2026-06-01	3.1800	3.2200	3.0200	3.2200	-14.133%	25	1,757	-77.640%
2026-05-29	3.7500	3.7500	3.7500	3.7500	+1.902%	1	1,771	-80.800%
2026-05-28	3.8000	4.0200	3.6500	3.6800	-0.541%	11	1,770	-80.435%
2026-05-27	3.1900	4.5000	3.1900	3.7000	-12.736%	21	1,775	-80.541%
2026-05-26	3.9900	4.2400	3.9900	4.2400	-6.402%	12	1,758	-83.019%
2026-05-22	4.7200	4.7200	4.4500	4.5300	-10.297%	10	1,757	-84.106%
2026-05-21	4.8000	5.0500	4.4500	5.0500	-4.537%	24	1,753	-85.743%
2026-05-20	5.3500	5.4500	5.2900	5.2900	-13.562%	4	1,753	-86.389%
2026-05-19	6.7500	6.7500	5.6400	6.1200	+2.170%	102	1,751	-88.235%
2026-05-18	5.9000	6.2200	5.8000	5.9900	+10.926%	104	1,751	-87.980%
2026-05-15	5.9900	6.0900	5.2500	5.4000	+12.033%	164	1,751	-86.667%
2026-05-14	5.7000	5.7000	4.7900	4.8200	-19.667%	21	1,728	-85.062%
2026-05-13	6.2000	6.4000	6.0000	6.0000	-7.407%	6	1,726	-88.000%
2026-05-12	6.4600	7.5500	6.4600	6.4800	-1.069%	11	1,726	-88.889%
2026-05-11	6.8300	6.8300	6.5500	6.5500	0.000%	7	1,726	-89.008%
2026-05-08	5.9200	6.6300	5.9200	6.5500	+6.504%	5	1,716	-89.008%
2026-05-07	5.9000	6.1500	5.4000	6.1500	+3.361%	9	1,712	-88.293%
2026-05-06	6.6000	6.6000	5.9400	5.9500	-21.711%	20	1,708	-87.899%
2026-05-05	7.4500	7.6000	7.4500	7.6000	-1.935%	25	1,710	-90.526%
2026-05-04	6.9500	7.7500	6.9500	7.7500	-0.641%	32	1,709	-90.710%
2026-05-01	7.5300	7.8000	7.5300	7.8000	-1.266%	62	1,725	-90.769%
2026-04-30	8.0000	8.7500	7.8800	7.9000	-12.320%	30	1,725	-90.886%
2026-04-29	8.8000	9.1000	8.8000	9.0100	+2.503%	20	1,735	-92.009%
2026-04-28	9.8000	10.2300	8.7900	8.7900	+2.927%	225	1,718	-91.809%
2026-04-27	7.5000	8.5400	7.5000	8.5400	+2.892%	37	1,543	-91.569%
2026-04-24	8.9700	8.9700	8.0500	8.3000	-24.887%	55	1,543	-91.325%
2026-04-23	9.6900	11.1500	9.3000	11.0500	+14.508%	25	1,526	-93.484%
2026-04-22	11.1000	11.1000	9.6500	9.6500	-17.872%	86	1,502	-92.539%
2026-04-21	11.9000	11.9000	11.7500	11.7500	+3.342%	28	1,463	-93.872%
2026-04-20	12.1300	12.1300	11.3700	11.3700	-4.051%	14	1,463	-93.668%
2026-04-17	11.6000	12.5200	11.4200	11.8500	-15.957%	46	1,458	-93.924%
2026-04-16	12.3000	14.4000	12.3000	14.1000	+22.078%	221	1,443	-94.894%
2026-04-15	11.3000	11.5500	10.9000	11.5500	+4.809%	107	1,342	-93.766%
2026-04-14	11.3000	11.3000	11.0200	11.0200	-16.830%	9	1,237	-93.466%
2026-04-13	14.3000	14.3000	13.2500	13.2500	-6.360%	84	1,223	-94.566%
2026-04-10	13.3000	14.1500	13.2000	14.1500	-5.161%	40	1,223	-94.912%
2026-04-09	15.6500	16.1600	14.9200	14.9200	-2.801%	53	1,223	-95.174%
2026-04-08	14.5400	16.3500	14.5400	15.3500	-32.969%	23	1,216	-95.309%
2026-04-07	22.2500	22.9000	22.2500	22.9000	+9.048%	4	1,215	-96.856%
2026-04-06	21.4000	21.6700	21.0000	21.0000	-9.287%	22	1,211	-96.571%
2026-04-02	23.1500	23.1500	23.1500	23.1500	+6.193%	1	1,215	-96.890%
2026-04-01	21.0500	22.0000	20.9300	21.8000	-19.109%	62	1,215	-96.697%
2026-03-31	28.6200	28.6200	26.3000	26.9500	-16.044%	105	1,169	-97.328%
2026-03-30	31.4400	32.2500	30.4500	32.1000	+14.439%	119	1,169	-97.757%
2026-03-27	28.0500	28.7000	28.0500	28.0500	+3.315%	16	1,153	-97.433%
2026-03-26	25.0500	27.1500	25.0500	27.1500	+33.088%	637	1,143	-97.348%
2026-03-25	20.4000	20.4000	20.4000	20.4000	-8.315%	1	543	-96.471%
2026-03-23	22.1500	22.2500	22.1500	22.2500	-15.720%	3	544	-96.764%
2026-03-20	26.5500	26.6500	26.2000	26.4000	+12.532%	4	544	-97.273%
2026-03-19	26.9000	26.9000	23.4600	23.4600	+3.394%	307	545	-96.931%
2026-03-18	21.3500	22.6900	21.3500	22.6900	+2.902%	12	539	-96.827%
2026-03-16	23.2100	23.4000	22.0500	22.0500	-11.623%	24	534	-96.735%
2026-03-13	25.0500	25.0500	24.9000	24.9500	-2.994%	3	533	-97.114%
2026-03-12	24.5500	25.9400	24.5500	25.7200	+20.468%	7	533	-97.201%
2026-03-11	21.0100	21.4000	20.5000	21.3500	-17.663%	38	531	-96.628%
2026-03-09	28.7200	28.7200	25.9300	25.9300	-9.177%	3	531	-97.223%
2026-03-06	24.6000	28.6000	24.6000	28.5500	+13.159%	10	532	-97.478%
2026-03-05	25.1000	25.3400	25.1000	25.2300	+23.374%	4	529	-97.146%
2026-03-04	21.0800	21.0800	20.1500	20.4500	-13.347%	61	528	-96.479%
2026-03-03	25.4000	25.7000	22.9000	23.6000	+23.885%	10	529	-96.949%
2026-03-02	20.3500	20.3500	19.0500	19.0500	-1.804%	3	523	-96.220%
2026-02-27	19.6800	19.7500	19.1600	19.4000	+3.743%	18	523	-96.289%
2026-02-26	18.7000	18.7000	18.7000	18.7000	+6.553%	13	520	-96.150%
2026-02-25	17.1000	17.8000	17.1000	17.5500	-0.227%	17	514	-95.897%
2026-02-24	16.7000	17.7500	16.7000	17.5900	-12.964%	29	514	-95.907%
2026-02-23	20.2100	20.2100	20.2100	20.2100	+3.218%	1	513	-96.437%
2026-02-20	19.5800	19.5800	19.5800	19.5800	-8.290%	2	514	-96.323%
2026-02-17	21.9500	21.9500	21.2500	21.3500	+12.665%	122	516	-96.628%
2026-02-12	17.9100	18.9500	17.8900	18.9500	-2.168%	3	408	-96.201%
2026-02-11	19.3700	19.3700	19.3700	19.3700	-2.418%	20	406	-96.283%
2026-02-10	18.7600	20.2200	18.7600	19.8500	-3.406%	28	426	-96.373%
2026-02-09	20.5500	20.5500	20.5500	20.5500	-8.667%	1	420	-96.496%
2026-02-06	22.5000	22.5000	22.5000	22.5000	-22.680%	4	419	-96.800%
2026-02-05	29.0500	29.1000	29.0500	29.1000	-5.057%	9	418	-97.526%
2026-02-04	30.6500	30.6500	30.6500	30.6500	+13.941%	1	409	-97.651%
2026-02-03	22.6300	26.9000	22.6300	26.9000	+16.957%	11	408	-97.323%
2026-02-02	23.9500	23.9500	23.0000	23.0000	-7.631%	3	409	-96.870%
2026-01-29	25.2000	25.2000	24.9000	24.9000	+5.822%	120	407	-97.108%
2026-01-28	23.5300	23.5300	23.5300	23.5300	-5.880%	1	297	-96.940%
2026-01-26	24.7000	25.0000	24.7000	25.0000	-5.195%	6	296	-97.120%
2026-01-22	26.6200	26.6200	26.3700	26.3700	-4.214%	4	294	-97.270%
2026-01-21	27.2500	27.7100	26.7000	27.5300	+2.916%	10	290	-97.385%
2026-01-20	26.7500	26.7500	26.7500	26.7500	+9.095%	1	286	-97.308%
2026-01-16	23.4400	24.5200	23.4400	24.5200	-1.526%	226	60	-97.064%
2026-01-15	22.5200	24.9000	22.5200	24.9000	-11.545%	56	60	-97.108%
2026-01-13	28.1000	28.1500	28.1000	28.1500	-9.340%	2	4	-97.442%
2026-01-09	31.0500	31.0500	31.0500	31.0500	-6.757%	2	5	-97.681%
2026-01-08	33.3000	33.3000	33.3000	33.3000	+1.432%	1	5	-97.838%
2026-01-07	32.6200	32.8600	32.6200	32.8300	+0.521%	4	4	-97.807%
2026-01-02	32.3100	32.6600	32.3100	32.6600	0.000%	2	2	-97.795%