Dark

TSM20260821P330
TSM Aug 21 2026 330.00 Put (TSM260821P00330000)
option OPRA

EOD

Jul 30, 2026

1.55-65.556%(-2.95)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5800	2.5800	1.4200	1.5500	-65.556%	127	5,293	0.000%
2026-07-29	3.2000	4.8100	2.7000	4.5000	+65.441%	355	5,289	-65.556%
2026-07-28	3.4700	4.2500	2.6900	2.7200	+8.367%	210	5,351	-43.015%
2026-07-27	2.1200	3.7000	2.0000	2.5100	-0.791%	569	5,356	-38.247%
2026-07-24	2.2500	2.5300	1.9000	2.5300	+18.224%	216	5,459	-38.735%
2026-07-23	2.7500	2.7500	2.0100	2.1400	+5.419%	280	5,422	-27.570%
2026-07-22	2.5700	2.7900	2.0000	2.0300	-9.778%	43	5,352	-23.645%
2026-07-21	3.0000	3.1500	2.2500	2.2500	-46.682%	164	5,344	-31.111%
2026-07-20	3.6000	4.3000	3.4500	4.2200	-12.990%	2,680	5,333	-63.270%
2026-07-17	5.1500	6.2100	3.7500	4.8500	+44.776%	407	2,962	-68.041%
2026-07-16	3.3500	3.5000	2.8000	3.3500	+4.688%	261	2,763	-53.731%
2026-07-15	2.6100	3.2000	2.4400	3.2000	+1.587%	36	2,673	-51.563%
2026-07-14	2.8000	3.1500	2.7100	3.1500	+0.962%	30	2,662	-50.794%
2026-07-13	2.6900	3.4000	2.4200	3.1200	+22.835%	86	2,660	-50.321%
2026-07-10	2.6500	2.7400	2.4500	2.5400	-12.715%	19	2,633	-38.976%
2026-07-09	2.8600	2.9900	2.5300	2.9100	-9.063%	18	2,630	-46.735%
2026-07-08	3.5000	3.5000	3.1000	3.2000	-12.329%	6	2,631	-51.563%
2026-07-07	3.4500	3.9700	3.4000	3.6500	+25.430%	78	2,632	-57.534%
2026-07-06	2.9500	2.9500	2.7600	2.9100	-34.899%	7	2,650	-46.735%
2026-07-02	2.7500	4.4700	2.7500	4.4700	+29.191%	50	2,627	-65.324%
2026-07-01	2.6900	3.4600	2.6900	3.4600	+57.991%	229	2,627	-55.202%
2026-06-30	2.7000	2.7000	2.1900	2.1900	-24.221%	1,013	2,583	-29.224%
2026-06-29	3.6400	3.6400	2.8900	2.8900	-23.545%	14	2,099	-46.367%
2026-06-26	4.7000	4.8500	3.5100	3.7800	-5.736%	249	2,106	-58.995%
2026-06-25	3.2700	4.0100	3.2600	4.0100	-1.956%	24	2,097	-61.347%
2026-06-24	4.5500	4.5500	3.8100	4.0900	-4.439%	56	2,101	-62.103%
2026-06-23	3.7800	4.3000	3.7800	4.2800	+45.085%	23	2,098	-63.785%
2026-06-22	3.4000	3.4000	2.5800	2.9500	-7.813%	70	2,096	-47.458%
2026-06-18	4.1700	4.1800	3.1300	3.2000	-28.090%	323	1,935	-51.563%
2026-06-17	4.1500	4.4500	3.8500	4.4500	-7.292%	36	1,935	-65.169%
2026-06-16	4.0400	4.8000	3.9800	4.8000	+23.711%	27	1,935	-67.708%
2026-06-15	4.0300	4.3300	3.6700	3.8800	-28.015%	25	1,928	-60.052%
2026-06-12	6.1500	6.1500	5.2500	5.3900	-16.821%	59	1,928	-71.243%
2026-06-11	7.0600	7.0800	6.4800	6.4800	-19.000%	6	1,928	-76.080%
2026-06-10	6.0500	8.0000	6.0500	8.0000	+33.556%	63	1,927	-80.625%
2026-06-09	5.0000	8.1000	5.0000	5.9900	+8.909%	20	1,924	-74.124%
2026-06-08	5.3900	5.5100	5.3900	5.5000	-20.290%	32	1,921	-71.818%
2026-06-05	5.0400	7.0000	4.7100	6.9000	+79.221%	60	1,935	-77.536%
2026-06-04	5.5000	5.5000	3.6500	3.8500	-20.619%	78	1,911	-59.740%
2026-06-03	5.0500	5.0500	4.7700	4.8500	-2.020%	15	1,899	-68.041%
2026-06-02	5.1000	5.3500	4.7500	4.9500	0.000%	67	1,898	-68.687%
2026-06-01	5.2500	5.2500	4.6500	4.9500	-18.852%	45	1,954	-68.687%
2026-05-29	5.2400	6.2500	5.2400	6.1000	+4.991%	56	1,952	-74.590%
2026-05-28	6.9000	6.9000	5.8000	5.8100	-3.648%	311	1,955	-73.322%
2026-05-27	6.0200	7.0500	6.0200	6.0300	-12.735%	8	1,802	-74.295%
2026-05-26	6.5500	7.8500	6.4000	6.9100	-13.625%	102	1,804	-77.569%
2026-05-22	7.6500	8.0000	7.3500	8.0000	+11.111%	26	1,760	-80.625%
2026-05-21	8.0300	8.0700	7.2000	7.2000	-15.294%	10	1,747	-78.472%
2026-05-20	8.3500	9.2000	8.3500	8.5000	-13.706%	37	1,747	-81.765%
2026-05-19	10.5000	11.1000	9.0100	9.8500	-5.832%	108	1,746	-84.264%
2026-05-18	9.2000	10.4600	8.8900	10.4600	+19.134%	14	1,746	-85.182%
2026-05-15	10.0000	10.0000	8.5400	8.7800	+12.564%	44	1,746	-82.346%
2026-05-14	8.5200	8.5200	7.5000	7.8000	-21.292%	63	1,638	-80.128%
2026-05-13	10.4100	10.4100	9.0000	9.9100	-3.786%	10	1,626	-84.359%
2026-05-12	10.1000	11.9700	10.1000	10.3000	+3.622%	370	1,626	-84.951%
2026-05-11	9.4500	11.0000	9.4500	9.9400	+1.325%	44	1,626	-84.406%
2026-05-08	9.7400	10.3000	8.8500	9.8100	+10.225%	51	1,571	-84.200%
2026-05-07	8.9500	9.6000	8.2000	8.9000	+1.947%	20	1,556	-82.584%
2026-05-06	9.4500	9.4500	8.7300	8.7300	-24.219%	28	1,556	-82.245%
2026-05-05	9.8900	11.7100	9.8900	11.5200	+2.400%	21	1,565	-86.545%
2026-05-04	10.3800	11.5000	10.3800	11.2500	-2.766%	87	1,549	-86.222%
2026-05-01	11.7000	11.7000	11.4500	11.5700	-3.180%	13	1,562	-86.603%
2026-04-30	13.8000	13.8000	11.8500	11.9500	-7.722%	109	1,562	-87.029%
2026-04-29	13.1300	13.6500	12.9000	12.9500	-7.168%	271	1,576	-88.031%
2026-04-28	13.7500	14.7600	13.7500	13.9500	+16.250%	78	1,601	-88.889%
2026-04-27	10.8700	12.7700	10.8700	12.0000	-2.360%	24	1,547	-87.083%
2026-04-24	12.9900	13.3200	11.8000	12.2900	-21.218%	55	1,537	-87.388%
2026-04-23	15.0100	17.0000	13.7200	15.6000	+4.348%	99	1,542	-90.064%
2026-04-22	16.8000	16.8000	14.7000	14.9500	-15.537%	32	1,513	-89.632%
2026-04-21	17.1200	18.5000	17.1200	17.7000	-1.939%	257	1,416	-91.243%
2026-04-20	17.8600	18.2500	17.6500	18.0500	+2.266%	11	1,416	-91.413%
2026-04-17	16.9800	18.5000	16.9800	17.6500	-13.268%	64	1,412	-91.218%
2026-04-16	19.6500	20.3700	19.1000	20.3500	+15.625%	177	1,370	-92.383%
2026-04-15	16.3100	17.6000	16.3100	17.6000	+8.308%	425	1,323	-91.193%
2026-04-14	17.6500	17.6500	16.2400	16.2500	-14.921%	267	1,031	-90.462%
2026-04-13	20.3500	20.3500	19.1000	19.1000	-4.500%	244	983	-91.885%
2026-04-10	18.7400	20.0000	18.6300	20.0000	-8.467%	38	983	-92.250%
2026-04-09	21.7000	22.6500	21.5500	21.8500	+1.628%	10	983	-92.906%
2026-04-08	20.2000	22.4000	20.2000	21.5000	-31.962%	31	984	-92.791%
2026-04-07	31.6000	31.6000	31.6000	31.6000	+5.686%	1	979	-95.095%
2026-04-06	30.1000	30.1000	29.7500	29.9000	-7.143%	50	978	-94.816%
2026-04-02	33.5000	33.8200	32.2000	32.2000	+12.391%	6	995	-95.186%
2026-04-01	28.6500	29.4500	28.6500	28.6500	-15.982%	59	995	-94.590%
2026-03-31	36.6500	37.8000	33.7500	34.1000	-17.032%	318	956	-95.455%
2026-03-30	39.3500	41.5000	39.3500	41.1000	+9.163%	464	704	-96.229%
2026-03-27	37.2500	38.6600	36.3000	37.6500	+2.589%	27	619	-95.883%
2026-03-26	31.5000	36.7000	31.5000	36.7000	+32.779%	10	608	-95.777%
2026-03-25	28.0000	28.4500	27.0500	27.6400	-10.839%	8	603	-94.392%
2026-03-24	31.5000	31.5000	30.0100	31.0000	+1.606%	6	602	-95.000%
2026-03-23	32.1700	32.1700	30.5100	30.5100	-15.602%	3	598	-94.920%
2026-03-20	32.3000	36.1500	32.1000	36.1500	+7.910%	83	595	-95.712%
2026-03-19	35.6600	35.6600	33.5000	33.5000	+8.065%	46	563	-95.373%
2026-03-18	29.4000	31.0000	29.4000	31.0000	+4.202%	7	517	-95.000%
2026-03-17	29.4500	29.7500	29.4500	29.7500	-11.982%	3	513	-94.790%
2026-03-13	33.3500	33.9500	33.1000	33.8000	-0.236%	9	510	-95.414%
2026-03-12	31.5800	35.1200	31.5800	33.8800	+17.843%	41	503	-95.425%
2026-03-11	28.1000	28.7500	27.6500	28.7500	-12.747%	177	465	-94.609%
2026-03-09	32.9500	32.9500	32.9500	32.9500	-11.425%	4	339	-95.296%
2026-03-06	34.6000	37.3500	34.6000	37.2000	+28.720%	8	343	-95.833%
2026-03-05	29.2000	29.2000	28.9000	28.9000	+5.091%	41	340	-94.637%
2026-03-04	27.4600	27.6000	27.4600	27.5000	-8.789%	12	329	-94.364%
2026-03-03	32.9500	32.9500	30.1500	30.1500	+20.120%	5	321	-94.859%
2026-03-02	25.6000	25.6000	25.1000	25.1000	-3.051%	23	318	-93.825%
2026-02-27	25.6900	26.4500	25.6900	25.8900	-0.231%	15	314	-94.013%
2026-02-26	25.0000	26.0000	25.0000	25.9500	+11.373%	23	308	-94.027%
2026-02-25	22.9000	23.3000	22.9000	23.3000	-0.640%	13	287	-93.348%
2026-02-24	23.6300	23.9100	22.2500	23.4500	-11.309%	22	287	-93.390%
2026-02-23	26.4400	26.4400	26.4400	26.4400	+5.129%	1	269	-94.138%
2026-02-20	25.2600	25.2600	25.1500	25.1500	-16.027%	2	268	-93.837%
2026-02-17	28.4000	29.9500	28.4000	29.9500	+12.594%	3	268	-94.825%
2026-02-12	24.5000	27.0600	24.5000	26.6000	+6.827%	15	268	-94.173%
2026-02-11	23.4000	24.9000	23.4000	24.9000	-12.169%	16	269	-93.775%
2026-02-09	28.3700	28.3700	28.3500	28.3500	-8.578%	5	270	-94.533%
2026-02-06	31.0100	31.0100	31.0100	31.0100	-19.601%	1	268	-95.002%
2026-02-05	41.6000	41.6000	38.5700	38.5700	-6.610%	2	268	-95.981%
2026-02-04	36.6000	41.3000	36.6000	41.3000	+32.797%	7	267	-96.247%
2026-02-02	35.4300	35.4300	31.1000	31.1000	+1.967%	3	270	-95.016%
2026-01-28	30.5000	30.5000	30.5000	30.5000	-4.088%	1	269	-94.918%
2026-01-27	31.8000	31.8000	31.8000	31.8000	-6.250%	10	268	-95.126%
2026-01-26	35.2900	35.2900	33.6800	33.9200	-0.819%	179	268	-95.430%
2026-01-23	35.1500	35.1500	34.1000	34.2000	-8.311%	11	95	-95.468%
2026-01-21	37.3000	37.3000	37.3000	37.3000	+1.331%	20	85	-95.845%
2026-01-20	36.0200	36.8100	36.0200	36.8100	+13.611%	4	81	-95.789%
2026-01-16	32.4000	32.4000	32.4000	32.4000	-0.308%	1	83	-95.216%
2026-01-15	34.9000	34.9000	30.8200	32.5000	-12.634%	9	83	-95.231%
2026-01-13	37.2000	37.2000	37.2000	37.2000	-0.402%	1	78	-95.833%
2026-01-12	38.8000	39.0000	37.3500	37.3500	-10.324%	9	77	-95.850%
2026-01-09	41.6500	41.6500	41.6500	41.6500	-2.596%	5	77	-96.279%
2026-01-07	42.6500	42.7600	42.6500	42.7600	+5.450%	94	72	-96.375%
2026-01-05	40.5500	40.5500	40.5500	40.5500	-4.588%	25	25	-96.178%
2026-01-02	42.5000	42.5000	42.5000	42.5000	0.000%	25	25	-96.353%