Dark

TSM20260821P340
TSM Aug 21 2026 340.00 Put (TSM260821P00340000)
option OPRA

EOD

Jul 30, 2026

2.05-68.266%(-4.41)757

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.8100	3.8100	1.9500	2.0500	-68.266%	757	4,898	0.000%
2026-07-29	4.3100	6.7500	3.7500	6.4600	+67.792%	466	4,806	-68.266%
2026-07-28	5.2000	5.7000	3.8500	3.8500	+11.594%	212	4,672	-46.753%
2026-07-27	2.9500	5.2000	2.9500	3.4500	-5.479%	824	4,625	-40.580%
2026-07-24	2.8600	3.6500	2.6000	3.6500	+20.861%	108	4,614	-43.836%
2026-07-23	3.6300	3.6300	2.6700	3.0200	+11.029%	380	4,608	-32.119%
2026-07-22	3.6000	3.7600	2.7000	2.7200	-9.333%	55	4,760	-24.632%
2026-07-21	3.6500	3.9400	3.0000	3.0000	-44.954%	104	4,769	-31.667%
2026-07-20	4.8000	5.8000	4.6000	5.4500	-16.154%	70	4,788	-62.385%
2026-07-17	6.9500	8.1300	4.9900	6.5000	+44.444%	1,097	4,766	-68.462%
2026-07-16	4.3200	4.6900	3.6500	4.5000	+14.796%	612	5,160	-54.444%
2026-07-15	3.4800	4.1000	3.2300	3.9200	-3.210%	143	4,693	-47.704%
2026-07-14	3.7500	4.3100	3.4700	4.0500	0.000%	58	4,670	-49.383%
2026-07-13	3.3300	4.0900	3.1700	4.0500	+24.615%	119	4,660	-49.383%
2026-07-10	3.5400	3.6900	3.1400	3.2500	-5.797%	122	4,642	-36.923%
2026-07-09	3.6000	3.6500	3.1900	3.4500	-13.750%	74	4,629	-40.580%
2026-07-08	4.2500	4.7000	3.8000	4.0000	-12.088%	1,299	4,612	-48.750%
2026-07-07	4.2900	5.0000	4.0500	4.5500	+35.821%	95	4,019	-54.945%
2026-07-06	3.6500	3.7700	3.2500	3.3500	-38.980%	1,182	3,964	-38.806%
2026-07-02	3.4000	5.6000	3.4000	5.4900	+28.571%	12	3,164	-62.659%
2026-07-01	2.9600	4.2700	2.9600	4.2700	+54.152%	31	3,164	-51.991%
2026-06-30	3.2000	3.3000	2.7000	2.7700	-22.191%	124	3,150	-25.993%
2026-06-29	4.0000	4.3500	3.4500	3.5600	-25.210%	37	3,170	-42.416%
2026-06-26	6.0000	6.1900	4.4400	4.7600	+3.478%	66	3,164	-56.933%
2026-06-25	4.2500	4.9300	3.7500	4.6000	-11.538%	23	3,152	-55.435%
2026-06-24	5.4000	5.4000	4.6300	5.2000	-2.804%	20	3,149	-60.577%
2026-06-23	3.8000	5.5200	3.8000	5.3500	+59.701%	69	3,136	-61.682%
2026-06-22	3.5000	3.5000	3.1000	3.3500	-12.987%	82	3,153	-38.806%
2026-06-18	4.6000	4.6000	3.8500	3.8500	-22.222%	62	3,155	-46.753%
2026-06-17	5.2000	5.2400	4.8100	4.9500	-17.085%	40	3,155	-58.586%
2026-06-16	5.1000	5.9700	5.0500	5.9700	+29.221%	19	3,155	-65.662%
2026-06-15	4.8000	5.3300	4.6200	4.6200	-33.043%	19	3,113	-55.628%
2026-06-12	7.4000	7.5700	6.7000	6.9000	-17.857%	36	3,113	-70.290%
2026-06-11	8.7200	8.8900	8.2800	8.4000	-12.500%	33	3,113	-75.595%
2026-06-10	9.0500	9.9500	8.4000	9.6000	+27.490%	19	3,098	-78.646%
2026-06-09	6.5500	10.4000	6.5500	7.5300	+8.815%	25	3,097	-72.776%
2026-06-08	6.7000	7.1000	6.7000	6.9200	-22.940%	9	3,092	-70.376%
2026-06-05	5.9700	8.9800	5.9700	8.9800	+85.155%	111	3,088	-77.171%
2026-06-04	6.8000	6.8000	4.6000	4.8500	-18.896%	60	3,103	-57.732%
2026-06-03	6.1700	6.1700	5.9500	5.9800	-0.993%	83	3,099	-65.719%
2026-06-02	6.1800	6.2500	5.9200	6.0400	-10.783%	14	3,086	-66.060%
2026-06-01	6.5000	6.7700	5.8800	6.7700	-10.921%	21	3,080	-69.719%
2026-05-29	7.2000	7.8500	7.2000	7.6000	+2.151%	11	3,088	-73.026%
2026-05-28	7.3500	8.7900	7.3300	7.4400	-5.223%	317	3,081	-72.446%
2026-05-27	7.7700	8.7600	7.6000	7.8500	-10.286%	19	2,801	-73.885%
2026-05-26	8.4700	9.1400	8.4700	8.7500	-12.060%	39	2,792	-76.571%
2026-05-22	9.2000	10.0000	9.2000	9.9500	+1.015%	31	2,759	-79.397%
2026-05-21	9.9000	9.9000	9.0000	9.8500	-11.261%	10	2,737	-79.188%
2026-05-20	11.4000	11.4000	10.5000	11.1000	-10.121%	267	2,737	-81.532%
2026-05-19	13.7200	13.9100	11.8500	12.3500	-4.264%	38	2,502	-83.401%
2026-05-18	11.1800	13.0000	11.1500	12.9000	+17.273%	31	2,502	-84.109%
2026-05-15	12.0000	12.0000	10.7400	11.0000	+18.280%	45	2,502	-81.364%
2026-05-14	10.1800	10.7000	9.3000	9.3000	-24.879%	56	2,467	-77.957%
2026-05-13	12.5200	12.5600	12.2000	12.3800	-2.134%	313	2,464	-83.441%
2026-05-12	13.1700	14.7700	12.5000	12.6500	+2.846%	148	2,464	-83.794%
2026-05-11	12.2000	13.2000	12.0000	12.3000	+4.681%	494	2,464	-83.333%
2026-05-08	10.7300	11.9700	10.6000	11.7500	+5.476%	101	1,661	-82.553%
2026-05-07	10.7000	11.3700	10.3500	11.1400	+3.628%	49	1,678	-81.598%
2026-05-06	11.4800	11.7500	10.6500	10.7500	-22.939%	86	1,684	-80.930%
2026-05-05	13.7300	14.3500	13.6500	13.9500	+6.164%	473	1,735	-85.305%
2026-05-04	13.5000	13.7700	12.6500	13.1400	-5.739%	60	1,332	-84.399%
2026-05-01	15.0500	15.0500	13.7300	13.9400	-4.716%	3	1,332	-85.294%
2026-04-30	15.3000	15.5000	14.5000	14.6300	-11.064%	14	1,332	-85.988%
2026-04-29	16.7000	16.7000	15.6500	16.4500	-6.375%	54	1,331	-87.538%
2026-04-28	17.3000	18.0000	17.3000	17.5700	+21.256%	6	1,317	-88.332%
2026-04-27	13.1200	14.9000	13.1200	14.4900	-2.424%	4	1,316	-85.852%
2026-04-24	15.7600	16.0000	14.3500	14.8500	-23.963%	88	1,318	-86.195%
2026-04-23	17.8500	20.0500	16.5500	19.5300	+9.473%	103	1,296	-89.503%
2026-04-22	20.2500	20.2500	17.8400	17.8400	-15.048%	38	1,245	-88.509%
2026-04-21	22.0000	22.0000	21.0000	21.0000	-4.589%	6	1,250	-90.238%
2026-04-20	21.7300	22.0100	21.7300	22.0100	+3.333%	3	1,250	-90.686%
2026-04-17	20.8000	22.2000	20.8000	21.3000	-11.361%	9	1,248	-90.376%
2026-04-16	22.1500	24.0800	22.1500	24.0300	+15.807%	114	1,246	-91.469%
2026-04-15	20.4500	21.1000	19.5000	20.7500	+6.684%	14	1,243	-90.120%
2026-04-14	21.2200	21.2200	19.4300	19.4500	-14.693%	91	1,242	-89.460%
2026-04-13	23.6700	23.6700	22.8000	22.8000	-3.716%	63	1,198	-91.009%
2026-04-10	22.7700	23.7000	21.9600	23.6800	-9.790%	44	1,198	-91.343%
2026-04-09	24.9000	26.7500	24.9000	26.2500	+3.755%	68	1,198	-92.190%
2026-04-08	25.3000	26.2500	24.7000	25.3000	-28.349%	87	1,182	-91.897%
2026-04-07	35.3100	35.3100	35.3100	35.3100	+1.466%	1	1,152	-94.194%
2026-04-06	34.1000	34.8000	33.9500	34.8000	-5.946%	54	1,151	-94.109%
2026-04-02	40.5000	40.5000	36.6300	37.0000	+6.169%	13	1,167	-94.459%
2026-04-01	34.5900	34.8500	33.9400	34.8500	-11.210%	53	1,167	-94.118%
2026-03-31	41.4700	41.4700	39.2500	39.2500	-19.355%	2	1,132	-94.777%
2026-03-30	46.6600	48.6700	46.2000	48.6700	+16.715%	12	1,132	-95.788%
2026-03-27	43.6000	43.6000	41.7000	41.7000	-0.714%	3	1,135	-95.084%
2026-03-26	36.0000	42.0000	36.0000	42.0000	+28.834%	24	1,138	-95.119%
2026-03-25	32.6000	32.6000	32.6000	32.6000	-8.298%	2	1,146	-93.712%
2026-03-24	35.5500	35.9000	35.5500	35.5500	-4.564%	14	1,146	-94.233%
2026-03-23	36.0000	37.2500	35.1500	37.2500	-10.133%	24	1,153	-94.497%
2026-03-20	39.9500	41.6000	39.6500	41.4500	+8.508%	1,166	953	-95.054%
2026-03-19	38.6000	38.6000	38.2000	38.2000	+7.153%	36	750	-94.634%
2026-03-18	33.8600	35.6500	33.8600	35.6500	+8.689%	4	714	-94.250%
2026-03-17	34.4500	34.4500	32.1000	32.8000	-5.202%	37	712	-93.750%
2026-03-16	36.3000	36.3000	34.6000	34.6000	-6.004%	33	700	-94.075%
2026-03-13	36.8100	36.8100	36.8100	36.8100	-5.129%	6	704	-94.431%
2026-03-12	39.5000	39.5000	38.1600	38.8000	+19.055%	11	698	-94.716%
2026-03-11	32.8500	32.8500	32.5900	32.5900	-4.091%	6	693	-93.710%
2026-03-10	33.9000	33.9800	33.9000	33.9800	-10.931%	553	692	-93.967%
2026-03-09	43.5300	43.5300	38.1500	38.1500	-9.058%	10	141	-94.626%
2026-03-06	38.3100	42.1500	38.2700	41.9500	+20.998%	12	142	-95.113%
2026-03-05	34.8400	34.8400	34.6700	34.6700	+9.369%	2	131	-94.087%
2026-03-04	31.9200	31.9200	31.7000	31.7000	-8.777%	6	130	-93.533%
2026-03-03	39.0500	39.0500	34.7500	34.7500	+15.833%	2	126	-94.101%
2026-03-02	31.5000	31.5000	30.0000	30.0000	+0.806%	20	126	-93.167%
2026-02-27	30.0000	30.1500	29.7500	29.7600	+0.236%	17	120	-93.112%
2026-02-26	29.3000	29.8000	29.2300	29.6900	+12.890%	16	114	-93.095%
2026-02-25	26.7000	26.7000	26.3000	26.3000	-1.682%	14	99	-92.205%
2026-02-24	27.4400	27.4400	26.7500	26.7500	-12.295%	39	99	-92.336%
2026-02-23	30.5000	30.5000	30.5000	30.5000	+1.836%	2	73	-93.279%
2026-02-20	29.5000	30.1000	29.3900	29.9500	-5.818%	5	75	-93.155%
2026-02-19	31.8000	31.8000	31.8000	31.8000	+1.923%	1	74	-93.553%
2026-02-18	31.2000	31.2000	31.2000	31.2000	+0.322%	1	73	-93.429%
2026-02-12	30.0000	31.1000	30.0000	31.1000	+9.855%	4	72	-93.408%
2026-02-11	28.3100	28.3100	28.3100	28.3100	-8.589%	5	72	-92.759%
2026-02-10	30.8900	31.3000	30.8900	30.9700	-3.520%	3	67	-93.381%
2026-02-09	32.1000	32.1000	32.1000	32.1000	-7.679%	1	67	-93.614%
2026-02-06	34.5000	34.7700	34.5000	34.7700	-21.777%	5	66	-94.104%
2026-02-05	44.4500	44.4500	44.4500	44.4500	-1.876%	20	63	-95.388%
2026-02-04	45.3000	45.3000	45.3000	45.3000	+7.857%	1	79	-95.475%
2026-01-30	39.0000	42.0000	39.0000	42.0000	-0.709%	5	80	-95.119%
2026-01-21	41.8000	42.3000	41.8000	42.3000	+12.560%	3	77	-95.154%
2026-01-16	37.5800	37.5800	37.5800	37.5800	+3.526%	1	74	-94.545%
2026-01-15	36.3000	36.3000	36.3000	36.3000	-19.512%	1	74	-94.353%
2026-01-14	45.1000	45.1000	45.1000	45.1000	+5.006%	1	74	-95.455%
2026-01-13	42.9500	42.9500	42.9500	42.9500	-12.703%	2	73	-95.227%
2026-01-07	49.2000	49.2000	49.2000	49.2000	+10.811%	3	73	-95.833%
2026-01-06	44.4000	44.4000	44.4000	44.4000	-6.821%	20	70	-95.383%
2026-01-02	49.6500	49.8500	47.6000	47.6500	-13.032%	66	56	-95.698%
2025-12-31	54.5800	54.8000	54.5800	54.7900	-4.696%	4	11	-96.258%
2025-12-10	57.4500	57.6000	57.4500	57.4900	0.000%	22	11	-96.434%