Dark

TSM20260821P350
TSM Aug 21 2026 350.00 Put (TSM260821P00350000)
option OPRA

EOD

Jul 30, 2026

3.15-66.129%(-6.15)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.7400	4.7400	2.8400	3.1500	-66.129%	339	16,772	0.000%
2026-07-29	5.5600	9.4000	5.4000	9.3000	+68.478%	1,286	17,235	-66.129%
2026-07-28	7.2500	8.1000	5.5000	5.5200	+11.741%	297	17,462	-42.935%
2026-07-27	4.1500	6.8700	4.1500	4.9400	-2.178%	274	17,485	-36.235%
2026-07-24	4.0000	5.1800	3.8600	5.0500	+24.691%	186	17,389	-37.624%
2026-07-23	4.6300	4.6500	3.4000	4.0500	+12.500%	148	17,322	-22.222%
2026-07-22	4.6800	5.2500	3.5500	3.6000	-10.000%	896	17,253	-12.500%
2026-07-21	5.0000	5.2700	4.0000	4.0000	-45.205%	194	17,059	-21.250%
2026-07-20	5.9500	7.5500	5.9500	7.3000	-12.048%	285	17,086	-56.849%
2026-07-17	9.0000	10.5100	6.4000	8.3000	+43.103%	663	16,973	-62.048%
2026-07-16	6.0500	6.2600	4.8000	5.8000	+17.172%	1,290	16,742	-45.690%
2026-07-15	3.3500	5.5300	3.3500	4.9500	-8.840%	2,548	16,325	-36.364%
2026-07-14	4.6900	5.4300	4.5000	5.4300	+4.023%	12,607	14,290	-41.989%
2026-07-13	4.1800	5.3800	3.6500	5.2200	+24.880%	2,754	10,414	-39.655%
2026-07-10	4.5000	4.7400	3.9000	4.1800	-3.908%	200	9,227	-24.641%
2026-07-09	4.3200	4.6500	4.0000	4.3500	-13.519%	252	9,106	-27.586%
2026-07-08	5.4100	5.7000	4.7500	5.0300	-10.179%	886	9,084	-37.376%
2026-07-07	5.5000	6.2100	5.2000	5.6000	+31.765%	118	9,082	-43.750%
2026-07-06	5.1700	5.1700	4.1500	4.2500	-37.775%	140	9,078	-25.882%
2026-07-02	4.2700	7.1500	4.1000	6.8300	+28.868%	135	9,086	-53.880%
2026-07-01	3.8300	5.3100	3.7400	5.3000	+65.625%	409	9,086	-40.566%
2026-06-30	4.0000	4.0000	3.1500	3.2000	-26.267%	236	8,945	-1.563%
2026-06-29	5.0500	5.4000	4.2400	4.3400	-29.201%	104	9,013	-27.419%
2026-06-26	7.5000	7.8500	5.6000	6.1300	+2.680%	104	8,990	-48.613%
2026-06-25	4.9700	6.1800	4.9100	5.9700	-4.936%	51	8,970	-47.236%
2026-06-24	6.5000	6.5000	5.7000	6.2800	-6.686%	24	8,978	-49.841%
2026-06-23	7.1500	7.1500	5.8000	6.7300	+60.621%	146	8,970	-53.195%
2026-06-22	4.0000	4.2000	3.6500	4.1900	-7.301%	283	8,915	-24.821%
2026-06-18	6.1000	6.1000	4.5200	4.5200	-25.902%	186	8,720	-30.310%
2026-06-17	6.7000	6.7500	6.0000	6.1000	-17.232%	63	8,720	-48.361%
2026-06-16	6.3200	7.3700	6.2000	7.3700	+21.818%	59	8,720	-57.259%
2026-06-15	5.8800	6.8600	5.7900	6.0500	-30.460%	60	8,656	-47.934%
2026-06-12	9.1800	9.3300	8.3700	8.7000	-8.325%	51	8,656	-63.793%
2026-06-11	10.5100	11.3200	9.4900	9.4900	-18.889%	39	8,656	-66.807%
2026-06-10	11.0000	12.1500	9.9100	11.7000	+15.271%	29	8,651	-73.077%
2026-06-09	7.5000	13.1000	7.4200	10.1500	+15.079%	502	8,629	-68.966%
2026-06-08	9.5700	9.5700	8.4000	8.8200	-19.818%	407	8,197	-64.286%
2026-06-05	7.5000	11.0000	7.5000	11.0000	+71.875%	861	7,843	-71.364%
2026-06-04	8.8900	8.8900	5.9800	6.4000	-16.883%	206	7,560	-50.781%
2026-06-03	7.7500	7.8300	7.4500	7.7000	+4.336%	19	7,592	-59.091%
2026-06-02	8.0000	8.2000	7.1000	7.3800	-7.750%	21	7,590	-57.317%
2026-06-01	8.2500	8.2500	7.1500	8.0000	-15.789%	50	7,594	-60.625%
2026-05-29	8.9700	10.0000	8.8300	9.5000	+1.604%	524	7,584	-66.842%
2026-05-28	10.4200	10.6100	9.2000	9.3500	-2.197%	141	7,563	-66.310%
2026-05-27	9.7200	11.1000	9.5200	9.5600	-11.481%	10	7,575	-67.050%
2026-05-26	10.4500	11.6500	10.2300	10.8000	-13.253%	140	7,577	-70.833%
2026-05-22	11.7200	12.5000	11.6000	12.4500	+8.167%	50	7,535	-74.699%
2026-05-21	12.6000	12.7900	11.5100	11.5100	-13.459%	11	7,489	-72.632%
2026-05-20	14.7500	14.8000	13.2000	13.3000	-14.359%	77	7,489	-76.316%
2026-05-19	16.7800	17.0500	14.4000	15.5300	+4.579%	199	7,468	-79.717%
2026-05-18	13.5200	15.7000	13.5200	14.8500	+9.433%	51	7,468	-78.788%
2026-05-15	14.4700	14.6200	13.4500	13.5700	+15.098%	90	7,468	-76.787%
2026-05-14	14.2000	14.2000	11.6000	11.7900	-17.725%	117	7,430	-73.282%
2026-05-13	15.5000	16.0500	14.3300	14.3300	-7.249%	26	7,498	-78.018%
2026-05-12	15.9000	18.0900	14.7900	15.4500	+3.344%	104	7,498	-79.612%
2026-05-11	15.6500	15.7500	14.4300	14.9500	+5.282%	102	7,498	-78.930%
2026-05-08	11.9000	15.8500	11.9000	14.2000	+7.576%	330	7,438	-77.817%
2026-05-07	12.3500	13.8000	12.1400	13.2000	+2.326%	30	7,628	-76.136%
2026-05-06	13.4500	13.8300	12.8500	12.9000	-22.754%	259	7,609	-75.581%
2026-05-05	15.7500	17.0000	15.7500	16.7000	+6.032%	185	7,437	-81.138%
2026-05-04	15.4000	16.8000	14.7000	15.7500	-6.694%	71	7,317	-80.000%
2026-05-01	16.8000	16.8800	16.8000	16.8800	-3.543%	17	7,274	-81.339%
2026-04-30	19.7200	19.7200	17.5000	17.5000	-6.417%	122	7,274	-82.000%
2026-04-29	19.6800	20.0100	18.5500	18.7000	-3.159%	95	7,175	-83.155%
2026-04-28	21.1800	21.8000	19.3000	19.3100	+10.028%	29	7,227	-83.687%
2026-04-27	16.5000	18.5000	16.5000	17.5500	-1.460%	164	7,224	-82.051%
2026-04-24	18.9900	19.3000	17.1300	17.8100	-23.067%	666	7,307	-82.313%
2026-04-23	21.1500	24.0500	19.0500	23.1500	+9.716%	7,333	7,282	-86.393%
2026-04-22	24.3700	24.3700	21.1000	21.1000	-16.929%	55	1,550	-85.071%
2026-04-21	25.5300	25.7000	25.4000	25.4000	-1.167%	16	1,517	-87.598%
2026-04-20	25.3500	25.7000	25.1900	25.7000	+0.982%	7	1,517	-87.743%
2026-04-17	24.4500	26.2500	24.4500	25.4500	-9.752%	25	1,510	-87.623%
2026-04-16	27.3000	29.0000	26.0800	28.2000	+11.905%	406	1,509	-88.830%
2026-04-15	22.9500	25.2000	22.8500	25.2000	+7.923%	16	1,487	-87.500%
2026-04-14	25.0000	25.0000	22.9800	23.3500	-14.154%	78	1,478	-86.510%
2026-04-13	27.9500	27.9500	27.1300	27.2000	-1.091%	23	1,433	-88.419%
2026-04-10	26.5300	27.5500	25.6500	27.5000	-9.241%	76	1,433	-88.545%
2026-04-09	29.0800	31.0000	29.0800	30.3000	+2.020%	27	1,433	-89.604%
2026-04-08	28.0200	31.1900	28.0200	29.7000	-24.235%	357	1,431	-89.394%
2026-04-06	39.2000	39.2000	39.2000	39.2000	-14.857%	4	1,435	-91.964%
2026-04-02	46.0500	46.0500	45.9500	46.0400	+15.824%	38	1,437	-93.158%
2026-04-01	38.0000	39.7500	38.0000	39.7500	-8.516%	4	1,437	-92.075%
2026-03-31	47.9800	47.9800	43.4000	43.4500	-18.739%	11	1,439	-92.750%
2026-03-30	53.4700	53.4700	53.4700	53.4700	+12.925%	3	1,441	-94.109%
2026-03-27	49.9900	49.9900	47.3500	47.3500	+4.180%	7	1,440	-93.347%
2026-03-26	43.7000	45.4500	43.7000	45.4500	+24.521%	17	1,434	-93.069%
2026-03-25	37.6300	37.6300	36.5000	36.5000	-7.898%	320	1,440	-91.370%
2026-03-24	38.9000	39.6300	38.9000	39.6300	-5.912%	4	1,256	-92.051%
2026-03-23	41.6000	42.1200	41.6000	42.1200	-11.345%	3	1,253	-92.521%
2026-03-20	46.4200	47.7000	45.5000	47.5100	+7.855%	16	1,252	-93.370%
2026-03-19	44.0500	44.0500	44.0500	44.0500	+18.097%	1	1,250	-92.849%
2026-03-17	39.4000	39.4000	37.3000	37.3000	-7.421%	19	1,250	-91.555%
2026-03-16	41.4100	41.4100	40.2900	40.2900	-9.011%	30	1,245	-92.182%
2026-03-12	40.9300	44.7600	40.9300	44.2800	+16.220%	5	1,244	-92.886%
2026-03-11	36.9500	38.1000	36.8500	38.1000	-3.788%	146	1,245	-91.732%
2026-03-10	41.2500	41.2500	39.6000	39.6000	-14.471%	551	1,161	-92.045%
2026-03-06	42.0500	46.7000	42.0500	46.3000	+7.624%	51	790	-93.197%
2026-03-05	38.3500	43.2000	38.0900	43.0200	+19.334%	5	758	-92.678%
2026-03-04	38.0000	38.0000	36.0500	36.0500	-7.088%	12	758	-91.262%
2026-03-03	43.0700	44.1700	38.8000	38.8000	+14.793%	211	752	-91.881%
2026-03-02	33.8000	33.8000	33.8000	33.8000	-1.458%	1	616	-90.680%
2026-02-27	34.6000	34.8000	33.4500	34.3000	+3.939%	36	615	-90.816%
2026-02-26	34.0000	34.1000	32.6000	33.0000	+9.635%	40	603	-90.455%
2026-02-25	30.5100	30.5100	30.1000	30.1000	-2.114%	24	557	-89.535%
2026-02-24	31.1000	31.1000	30.3500	30.7500	-10.035%	25	557	-89.756%
2026-02-20	34.1800	34.1800	34.1800	34.1800	-4.392%	1	545	-90.784%
2026-02-18	34.8500	36.4000	34.8500	35.7500	-1.651%	140	545	-91.189%
2026-02-17	39.1000	39.1000	36.1500	36.3500	+1.000%	415	438	-91.334%
2026-02-13	36.0400	36.0400	35.9900	35.9900	+2.157%	2	60	-91.248%
2026-02-12	35.6000	35.6000	35.1600	35.2300	+2.532%	8	60	-91.059%
2026-02-10	34.3600	34.3600	34.3600	34.3600	-7.634%	1	54	-90.832%
2026-02-09	37.2500	37.6000	37.2000	37.2000	-13.084%	11	55	-91.532%
2026-02-02	47.1500	47.1500	42.0400	42.8000	-4.910%	6	47	-92.640%
2026-01-26	45.4000	45.4000	45.0100	45.0100	-5.758%	2	46	-93.002%
2026-01-22	47.7600	47.7600	47.7600	47.7600	+18.423%	2	47	-93.405%
2026-01-15	44.3000	44.3000	40.3300	40.3300	-16.536%	3	46	-92.189%
2026-01-13	48.2400	48.3200	48.2400	48.3200	-13.945%	3	45	-93.481%
2026-01-08	56.0500	56.1500	56.0500	56.1500	+1.500%	2	42	-94.390%
2026-01-07	54.1500	55.3200	54.1500	55.3200	-9.858%	42	41	-94.306%
2025-12-31	61.4000	61.4000	61.3700	61.3700	0.000%	2	0	-94.867%