Dark

TSM20260821P320
TSM Aug 21 2026 320.00 Put (TSM260821P00320000)
option OPRA

EOD

Jul 30, 2026

1.00-68.750%(-2.20)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.3200	2.3200	0.9900	1.0000	-68.750%	113	8,214	0.000%
2026-07-29	2.2500	3.3000	2.2300	3.2000	+57.635%	64	8,226	-68.750%
2026-07-28	2.4800	2.9600	1.9800	2.0300	+14.045%	888	8,250	-50.739%
2026-07-27	1.5100	2.6200	1.3600	1.7800	-3.784%	220	7,993	-43.820%
2026-07-24	1.5500	1.8500	1.3500	1.8500	+15.625%	806	7,989	-45.946%
2026-07-23	1.5600	1.8500	1.4500	1.6000	+3.226%	1,198	7,860	-37.500%
2026-07-22	2.0800	2.0800	1.4900	1.5500	-10.920%	80	7,165	-35.484%
2026-07-21	2.2600	2.2600	1.7400	1.7400	-42.000%	71	7,144	-42.529%
2026-07-20	3.0500	3.3500	2.8300	3.0000	-20.424%	745	7,125	-66.667%
2026-07-17	3.8500	4.7000	2.8800	3.7700	+53.878%	1,423	6,562	-73.475%
2026-07-16	2.4000	2.6400	2.3400	2.4500	+14.486%	143	6,067	-59.184%
2026-07-15	2.0000	2.3400	1.8800	2.1400	-13.360%	107	6,056	-53.271%
2026-07-14	2.3000	2.5500	2.0800	2.4700	0.000%	5,166	6,027	-59.514%
2026-07-13	2.0200	2.5300	1.9400	2.4700	+19.324%	91	3,651	-59.514%
2026-07-10	2.2100	2.2100	2.0300	2.0700	-1.429%	17	3,631	-51.691%
2026-07-09	2.2500	2.2500	2.0600	2.1000	-20.755%	20	3,642	-52.381%
2026-07-08	2.8500	2.8500	2.6500	2.6500	-9.556%	203	3,636	-62.264%
2026-07-07	2.8500	3.3000	2.7500	2.9300	+21.577%	600	3,652	-65.870%
2026-07-06	2.7800	2.7800	2.2700	2.4100	-35.904%	18	3,418	-58.506%
2026-07-02	3.0000	3.7600	2.9800	3.7600	+32.862%	40	3,430	-73.404%
2026-07-01	2.4000	2.8800	2.4000	2.8300	+57.222%	176	3,430	-64.664%
2026-06-30	2.1500	2.2000	1.8000	1.8000	-26.230%	17	3,450	-44.444%
2026-06-29	2.7100	2.8900	2.4400	2.4400	-21.290%	41	3,452	-59.016%
2026-06-26	4.0400	4.0500	2.9500	3.1000	-0.322%	104	3,452	-67.742%
2026-06-25	3.0800	3.2200	3.0500	3.1100	-9.064%	11	3,454	-67.846%
2026-06-24	3.1300	3.4500	3.0900	3.4200	-2.286%	10	3,461	-70.760%
2026-06-23	3.6500	3.6500	2.9600	3.5000	+51.515%	223	3,455	-71.429%
2026-06-22	2.3200	2.4000	2.2300	2.3100	-11.494%	25	3,343	-56.710%
2026-06-18	2.9700	3.0100	2.6100	2.6100	-17.143%	22	3,069	-61.686%
2026-06-17	3.2200	3.5200	2.9800	3.1500	+5.000%	962	3,069	-68.254%
2026-06-16	3.1500	3.3000	3.0000	3.0000	+2.041%	7	3,069	-66.667%
2026-06-15	3.2800	3.7700	2.9400	2.9400	-30.000%	122	3,054	-65.986%
2026-06-12	4.8500	4.8500	4.1500	4.2000	-16.832%	33	3,054	-76.190%
2026-06-11	5.0000	5.7500	5.0000	5.0500	-19.329%	16	3,054	-80.198%
2026-06-10	5.7800	6.2600	5.2000	6.2600	+36.087%	100	3,049	-84.026%
2026-06-09	3.8500	6.6000	3.8500	4.6000	+5.747%	35	3,021	-78.261%
2026-06-08	4.8700	4.8700	4.3000	4.3500	-12.121%	8	3,018	-77.011%
2026-06-05	3.8600	5.1800	3.7600	4.9500	+53.727%	42	3,019	-79.798%
2026-06-04	4.0000	4.0000	3.1500	3.2200	-15.263%	15	3,019	-68.944%
2026-06-03	3.8500	3.9200	3.8000	3.8000	+3.261%	34	3,015	-73.684%
2026-06-02	4.0300	4.0300	3.6800	3.6800	-11.962%	10	3,016	-72.826%
2026-06-01	4.1600	4.5000	3.5800	4.1800	-12.917%	33	3,007	-76.077%
2026-05-29	4.6200	4.8000	4.6200	4.8000	+9.091%	7	3,010	-79.167%
2026-05-28	5.0300	5.0300	4.4000	4.4000	-7.368%	350	3,005	-77.273%
2026-05-27	4.6000	5.6000	4.6000	4.7500	-14.414%	13	2,725	-78.947%
2026-05-26	5.4000	5.7200	5.4000	5.5500	-9.314%	42	2,722	-81.982%
2026-05-22	6.1000	6.3500	5.5000	6.1200	+2.000%	70	2,717	-83.660%
2026-05-21	6.2800	6.3900	5.8100	6.0000	-5.512%	51	2,718	-83.333%
2026-05-20	6.9300	6.9600	6.3500	6.3500	-13.605%	13	2,718	-84.252%
2026-05-19	8.0000	8.6000	7.3500	7.3500	-9.816%	91	2,698	-86.395%
2026-05-18	7.9900	8.1600	7.5000	8.1500	+18.116%	276	2,698	-87.730%
2026-05-15	6.8000	7.4000	6.7000	6.9000	+14.050%	66	2,698	-85.507%
2026-05-14	6.5500	6.8000	6.0500	6.0500	-19.868%	27	2,443	-83.471%
2026-05-13	8.1500	8.5500	7.5500	7.5500	-7.362%	63	2,439	-86.755%
2026-05-12	8.3900	9.5000	8.1500	8.1500	+0.617%	98	2,439	-87.730%
2026-05-11	9.0000	9.0000	8.0300	8.1000	+2.922%	117	2,439	-87.654%
2026-05-08	7.1000	8.5500	7.1000	7.8700	+2.876%	35	2,208	-87.294%
2026-05-07	7.1800	7.6500	6.6800	7.6500	+6.993%	53	2,200	-86.928%
2026-05-06	8.4900	8.4900	7.1500	7.1500	-24.339%	126	2,155	-86.014%
2026-05-05	8.4600	9.5100	8.4600	9.4500	+2.941%	109	2,163	-89.418%
2026-05-04	8.5500	9.7000	8.5500	9.1800	-2.340%	14	2,121	-89.107%
2026-05-01	9.1500	9.5300	9.0000	9.4000	-2.591%	5	2,113	-89.362%
2026-04-30	10.5400	11.0600	9.6500	9.6500	-14.374%	9	2,113	-89.637%
2026-04-29	11.7500	11.7500	10.6500	11.2700	+2.641%	18	2,109	-91.127%
2026-04-28	12.1300	12.4900	10.9700	10.9800	+10.463%	191	2,115	-90.893%
2026-04-27	9.5000	10.5200	9.5000	9.9400	-0.600%	48	2,008	-89.940%
2026-04-24	10.5500	10.7600	9.8500	10.0000	-24.242%	37	2,009	-90.000%
2026-04-23	12.0100	13.7500	11.4300	13.2000	+9.091%	425	2,004	-92.424%
2026-04-22	12.5500	12.5500	12.1000	12.1000	-16.552%	241	1,685	-91.736%
2026-04-21	14.3200	14.7500	13.9500	14.5000	-3.398%	50	1,861	-93.103%
2026-04-20	14.6000	15.0100	14.6000	15.0100	+3.517%	38	1,861	-93.338%
2026-04-17	14.6400	15.1000	14.0500	14.5000	-12.387%	102	1,825	-93.103%
2026-04-16	16.0000	17.4500	15.6000	16.5500	+15.090%	279	1,807	-93.958%
2026-04-15	13.6000	14.7000	13.6000	14.3800	+4.582%	68	1,629	-93.046%
2026-04-14	15.2700	15.2700	13.4500	13.7500	-13.522%	42	1,571	-92.727%
2026-04-13	17.3000	17.3500	15.9000	15.9000	-5.806%	418	1,278	-93.711%
2026-04-10	15.6000	16.8800	15.4700	16.8800	-8.509%	50	1,278	-94.076%
2026-04-09	18.6500	18.6500	18.4500	18.4500	+1.374%	9	1,278	-94.580%
2026-04-08	15.8000	19.3000	15.8000	18.2000	-30.534%	39	1,275	-94.505%
2026-04-07	26.2000	26.2000	26.2000	26.2000	-3.321%	12	1,275	-96.183%
2026-04-02	29.2700	29.2700	27.1000	27.1000	+11.753%	26	1,263	-96.310%
2026-04-01	24.2500	24.2500	24.2500	24.2500	-33.797%	1	1,263	-95.876%
2026-03-30	34.5100	36.6300	34.4000	36.6300	+10.232%	10	1,263	-97.270%
2026-03-27	32.3300	33.7200	31.5500	33.2300	+11.886%	160	1,259	-96.991%
2026-03-26	28.4400	29.7000	28.4400	29.7000	+25.053%	11	1,158	-96.633%
2026-03-25	25.0000	25.0000	23.7500	23.7500	-6.863%	22	1,157	-95.789%
2026-03-23	26.8500	26.8500	25.5000	25.5000	-17.742%	3	1,152	-96.078%
2026-03-20	29.2200	31.2500	29.2200	31.0000	+14.180%	502	1,154	-96.774%
2026-03-19	29.1000	29.1000	27.1500	27.1500	+2.569%	36	653	-96.317%
2026-03-18	24.8900	26.4700	24.8900	26.4700	+1.808%	3	622	-96.222%
2026-03-17	26.0000	26.0000	26.0000	26.0000	-0.650%	1	619	-96.154%
2026-03-16	26.7400	26.7400	26.1700	26.1700	-9.914%	43	619	-96.179%
2026-03-13	28.0000	29.0500	28.0000	29.0500	-3.070%	12	586	-96.558%
2026-03-12	27.2500	30.5000	27.2500	29.9700	+20.507%	37	588	-96.663%
2026-03-11	24.7500	25.0000	24.2000	24.8700	-7.718%	12	581	-95.979%
2026-03-10	26.9500	26.9500	26.9500	26.9500	-7.863%	5	576	-96.289%
2026-03-09	33.0100	33.0100	29.2500	29.2500	-9.722%	13	576	-96.581%
2026-03-06	28.4000	32.4000	28.4000	32.4000	+17.861%	142	569	-96.914%
2026-03-05	25.1500	27.4900	25.1500	27.4900	+16.631%	32	505	-96.362%
2026-03-04	24.4700	24.4700	23.5700	23.5700	-21.433%	8	475	-95.757%
2026-03-03	27.6500	30.0000	27.6500	30.0000	+27.119%	3	470	-96.667%
2026-03-02	23.6000	23.7500	23.6000	23.6000	+4.889%	12	470	-95.763%
2026-02-27	22.6000	22.7000	22.5000	22.5000	-0.442%	17	472	-95.556%
2026-02-26	22.1000	22.6500	22.1000	22.6000	+12.718%	17	469	-95.575%
2026-02-25	19.8000	20.2000	19.8000	20.0500	-2.670%	16	451	-95.012%
2026-02-24	20.5000	20.6000	19.5800	20.6000	-10.004%	59	451	-95.146%
2026-02-23	22.7500	23.1000	22.0000	22.8900	+1.643%	30	436	-95.631%
2026-02-20	24.3000	24.3000	22.5200	22.5200	-1.659%	4	415	-95.560%
2026-02-18	22.9000	22.9000	22.9000	22.9000	+3.153%	1	416	-95.633%
2026-02-12	22.2000	22.2000	22.2000	22.2000	-0.893%	1	416	-95.495%
2026-02-11	20.4000	22.4000	20.4000	22.4000	-4.681%	303	416	-95.536%
2026-02-10	22.0600	23.9600	22.0600	23.5000	-2.287%	84	227	-95.745%
2026-02-09	24.4000	24.4000	24.0500	24.0500	-10.926%	15	189	-95.842%
2026-02-06	27.0000	27.0000	27.0000	27.0000	-20.705%	100	189	-96.296%
2026-02-05	34.0500	34.0500	34.0500	34.0500	-7.347%	5	189	-97.063%
2026-02-04	36.7500	36.7500	36.7500	36.7500	+19.902%	2	189	-97.279%
2026-01-30	29.8500	30.6500	29.8500	30.6500	+5.326%	9	189	-96.737%
2026-01-29	31.8700	31.8700	29.1000	29.1000	+3.929%	34	188	-96.564%
2026-01-27	28.0000	28.0000	28.0000	28.0000	-4.208%	100	154	-96.429%
2026-01-26	30.4400	30.4400	28.9500	29.2300	-7.353%	5	54	-96.579%
2026-01-21	31.5500	31.5500	31.5500	31.5500	-0.786%	3	51	-96.830%
2026-01-20	31.8000	31.8000	31.8000	31.8000	+17.778%	1	48	-96.855%
2026-01-15	26.8000	27.0000	26.8000	27.0000	-21.739%	3	48	-96.296%
2026-01-14	35.5500	35.5500	34.5000	34.5000	+5.344%	3	45	-97.101%
2026-01-13	32.1000	32.7500	32.0500	32.7500	+0.924%	22	44	-96.947%
2026-01-12	34.5000	34.5000	32.4500	32.4500	-15.274%	15	47	-96.918%
2026-01-08	38.3500	38.3500	38.3000	38.3000	+2.681%	2	38	-97.389%
2026-01-07	37.3000	37.3000	37.3000	37.3000	+9.545%	1	37	-97.319%
2026-01-06	34.0000	34.0500	34.0000	34.0500	-0.293%	2	37	-97.063%
2026-01-05	34.5400	34.5400	34.1500	34.1500	-5.923%	2	34	-97.072%
2026-01-02	39.0000	39.0000	36.3000	36.3000	-16.915%	34	34	-97.245%
2025-12-26	43.6000	43.6900	43.6000	43.6900	-4.669%	3	3	-97.711%
2025-12-23	45.8700	45.8700	45.8300	45.8300	0.000%	3	3	-97.818%