Dark

TSM20260821P360
TSM Aug 21 2026 360.00 Put (TSM260821P00360000)
option OPRA

EOD

Jul 30, 2026

4.45-63.703%(-7.81)1,551

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.5000	8.5000	4.1400	4.4500	-63.703%	1,551	10,827	0.000%
2026-07-29	8.6500	12.7100	7.8500	12.2600	+61.316%	625	10,831	-63.703%
2026-07-28	9.6900	10.9500	7.5500	7.6000	+12.260%	680	11,093	-41.447%
2026-07-27	6.0000	9.5000	6.0000	6.7700	+3.359%	228	11,080	-34.269%
2026-07-24	5.2500	6.9700	5.1500	6.5500	+23.585%	210	11,035	-32.061%
2026-07-23	5.0000	6.1500	4.8200	5.3000	+7.287%	502	11,005	-16.038%
2026-07-22	6.5000	6.7500	4.7300	4.9400	-7.491%	222	10,836	-9.919%
2026-07-21	6.3300	6.8500	5.3400	5.3400	-41.957%	140	10,893	-16.667%
2026-07-20	9.0000	9.6000	7.7000	9.2000	-13.452%	251	10,897	-51.630%
2026-07-17	11.7500	13.6500	8.4500	10.6300	+35.934%	755	10,764	-58.137%
2026-07-16	7.8500	8.4600	6.4200	7.8200	+13.828%	832	10,459	-43.095%
2026-07-15	5.8000	7.2000	5.5000	6.8700	+0.292%	928	9,882	-35.226%
2026-07-14	5.4900	6.8500	5.4900	6.8500	+2.699%	419	9,842	-35.036%
2026-07-13	5.6400	6.9500	5.0000	6.6700	+24.673%	455	9,839	-33.283%
2026-07-10	5.6400	5.6500	5.0000	5.3500	-8.703%	269	9,544	-16.822%
2026-07-09	5.5300	5.8600	5.0500	5.8600	-7.862%	89	9,446	-24.061%
2026-07-08	7.0000	7.3000	6.0000	6.3600	-11.049%	23	9,421	-30.031%
2026-07-07	7.1500	7.7700	6.6500	7.1500	+37.500%	57	9,416	-37.762%
2026-07-06	5.8500	5.8500	5.1500	5.2000	-38.095%	170	9,399	-14.423%
2026-07-02	5.2000	8.7300	5.0500	8.4000	+29.231%	891	10,109	-47.024%
2026-07-01	4.6500	6.5000	4.6500	6.5000	+65.394%	281	10,109	-31.538%
2026-06-30	5.1400	5.1400	3.9200	3.9300	-27.087%	792	10,072	+13.232%
2026-06-29	6.1000	6.9000	5.3500	5.3900	-27.651%	66	10,102	-17.440%
2026-06-26	9.4500	10.1500	6.9000	7.4500	+0.404%	806	10,090	-40.268%
2026-06-25	6.5000	7.7700	6.5000	7.4200	-5.478%	66	10,065	-40.027%
2026-06-24	7.9500	7.9500	7.1000	7.8500	-7.972%	47	10,083	-43.312%
2026-06-23	8.0000	8.5300	7.2000	8.5300	+67.583%	566	9,883	-47.831%
2026-06-22	4.9400	5.1900	4.7000	5.0900	-13.288%	114	10,006	-12.574%
2026-06-18	7.5000	7.5000	5.8000	5.8700	-28.848%	104	10,076	-24.191%
2026-06-17	8.1000	9.0800	7.5000	8.2500	-14.063%	268	10,076	-46.061%
2026-06-16	7.9400	9.6000	7.9400	9.6000	+23.077%	34	10,076	-53.646%
2026-06-15	7.8700	7.8700	7.2500	7.8000	-28.111%	55	10,023	-42.949%
2026-06-12	11.8000	12.1700	10.4500	10.8500	-7.895%	50	10,023	-58.986%
2026-06-11	13.4700	13.7500	11.7600	11.7800	-16.925%	54	10,023	-62.224%
2026-06-10	13.9500	15.0000	12.6400	14.1800	+17.190%	47	9,989	-68.618%
2026-06-09	10.3000	15.9500	9.2500	12.1000	+10.000%	72	9,977	-63.223%
2026-06-08	11.8000	11.8000	10.4600	11.0000	-19.825%	22	9,984	-59.545%
2026-06-05	10.0000	13.8700	9.5400	13.7200	+71.500%	131	9,971	-67.566%
2026-06-04	11.0600	11.0600	7.4500	8.0000	-16.667%	214	9,953	-44.375%
2026-06-03	9.9000	10.0000	9.4500	9.6000	+6.667%	28	10,036	-53.646%
2026-06-02	9.6500	9.6500	8.9000	9.0000	-11.067%	17	10,017	-50.556%
2026-06-01	9.4500	10.1200	8.9500	10.1200	-16.364%	136	10,014	-56.028%
2026-05-29	10.7500	12.3500	10.7500	12.1000	+1.681%	192	10,105	-63.223%
2026-05-28	12.9800	13.2000	11.3500	11.9000	-1.245%	71	9,990	-62.605%
2026-05-27	11.4000	13.6700	11.3900	12.0500	-10.409%	280	9,960	-63.071%
2026-05-26	13.2500	14.0800	13.0000	13.4500	-11.513%	61	9,704	-66.914%
2026-05-22	14.1200	15.4200	14.1200	15.2000	+3.401%	57	9,669	-70.724%
2026-05-21	15.5000	15.7800	13.9500	14.7000	-10.530%	95	9,629	-69.728%
2026-05-20	17.9200	18.0500	16.2300	16.4300	-8.722%	842	9,629	-72.915%
2026-05-19	19.4500	21.0600	17.9500	18.0000	-6.250%	571	9,135	-75.278%
2026-05-18	16.1000	19.7000	16.1000	19.2000	+15.663%	1,286	9,135	-76.823%
2026-05-15	17.8000	17.8000	16.0000	16.6000	+18.571%	92	9,135	-73.193%
2026-05-14	15.5400	15.5400	14.0000	14.0000	-22.222%	108	7,555	-68.214%
2026-05-13	19.5200	19.5200	17.8700	18.0000	-4.610%	69	7,535	-75.278%
2026-05-12	17.6500	21.7200	17.6500	18.8700	+5.596%	30	7,535	-76.418%
2026-05-11	17.5500	19.5000	17.5500	17.8700	+3.295%	37	7,535	-75.098%
2026-05-08	15.8700	17.7500	15.3800	17.3000	+9.841%	98	7,443	-74.277%
2026-05-07	15.6800	16.9500	15.1500	15.7500	+4.305%	72	7,484	-71.746%
2026-05-06	15.6500	15.8000	15.1000	15.1000	-27.053%	57	7,475	-70.530%
2026-05-05	19.0000	20.7000	19.0000	20.7000	+9.524%	53	7,435	-78.502%
2026-05-04	17.9400	20.3400	17.9400	18.9000	-5.263%	102	7,431	-76.455%
2026-05-01	20.0000	20.2500	19.7000	19.9500	-16.875%	26	7,410	-77.694%
2026-04-30	22.1200	24.0000	22.1200	24.0000	+7.672%	4	7,410	-81.458%
2026-04-29	23.0000	23.8000	22.2900	22.2900	-3.297%	47	7,407	-80.036%
2026-04-28	24.7300	25.3500	23.0500	23.0500	+8.471%	262	7,383	-80.694%
2026-04-27	21.0000	21.7500	20.6000	21.2500	+0.902%	128	7,156	-79.059%
2026-04-24	20.3500	23.0000	20.0000	21.0600	-22.942%	5,221	7,060	-78.870%
2026-04-23	24.8000	27.3300	23.8000	27.3300	+9.102%	16	2,305	-83.718%
2026-04-22	28.2000	28.2000	25.0500	25.0500	-16.556%	356	2,268	-82.236%
2026-04-21	29.2000	30.9000	29.2000	30.0200	+0.570%	220	1,972	-85.177%
2026-04-20	29.7500	30.0000	29.7500	29.8500	-0.500%	4	1,797	-85.092%
2026-04-17	29.6500	30.0000	29.6500	30.0000	-10.180%	7	1,796	-85.167%
2026-04-16	32.1000	33.7500	31.4000	33.4000	+13.029%	831	1,796	-86.677%
2026-04-15	28.8200	29.8800	28.8200	29.5500	+8.163%	21	1,199	-84.941%
2026-04-14	27.8000	27.8000	27.3200	27.3200	-13.544%	33	1,181	-83.712%
2026-04-13	32.6500	32.6500	31.5000	31.6000	-1.095%	14	1,145	-85.918%
2026-04-10	30.2100	31.9500	30.2100	31.9500	-6.715%	13	1,145	-86.072%
2026-04-09	35.3500	35.8000	34.2500	34.2500	+1.182%	51	1,145	-87.007%
2026-04-08	33.6400	33.8500	33.6400	33.8500	-22.345%	5	1,107	-86.854%
2026-04-01	43.8300	43.8700	43.5900	43.5900	-18.233%	12	1,108	-89.791%
2026-03-31	53.3100	53.3100	53.3100	53.3100	-14.016%	1	1,097	-91.653%
2026-03-30	60.3500	62.0000	60.3400	62.0000	+12.933%	11	1,097	-92.823%
2026-03-27	55.4000	55.8000	53.3500	54.9000	+6.809%	11	1,087	-91.894%
2026-03-26	51.4000	51.4000	51.4000	51.4000	+16.027%	12	1,090	-91.342%
2026-03-24	44.4000	44.4000	44.3000	44.3000	-3.696%	3	1,090	-89.955%
2026-03-23	46.0000	46.0000	46.0000	46.0000	-8.803%	1	1,089	-90.326%
2026-03-19	50.4400	50.4400	50.4400	50.4400	+18.126%	1	1,089	-91.178%
2026-03-17	45.2000	45.2000	42.6500	42.7000	-5.322%	32	1,089	-89.578%
2026-03-16	45.1000	45.1000	45.1000	45.1000	-5.649%	4	1,061	-90.133%
2026-03-13	47.3500	47.8000	47.3500	47.8000	-5.046%	3	1,057	-90.690%
2026-03-12	48.4000	50.3400	48.4000	50.3400	+7.564%	14	1,055	-91.160%
2026-03-10	46.7500	46.8000	46.7500	46.8000	-16.399%	4	1,059	-90.491%
2026-03-09	55.9800	55.9800	55.9800	55.9800	+16.917%	1	1,059	-92.051%
2026-03-06	48.3400	48.3400	47.8800	47.8800	+8.695%	16	1,059	-90.706%
2026-03-05	44.0500	44.0500	44.0500	44.0500	+7.702%	25	1,044	-89.898%
2026-03-04	40.7000	41.7000	40.7000	40.9000	-8.296%	15	1,044	-89.120%
2026-03-03	48.7500	49.6800	44.6000	44.6000	+14.948%	3	1,044	-90.022%
2026-03-02	39.9000	39.9000	38.2500	38.8000	+0.207%	30	1,044	-88.531%
2026-02-27	40.0000	40.0000	37.2500	38.7200	+3.116%	162	1,041	-88.507%
2026-02-26	35.0000	39.0000	35.0000	37.5500	+9.316%	55	1,036	-88.149%
2026-02-25	34.6500	34.6500	34.0000	34.3500	+0.146%	25	1,001	-87.045%
2026-02-24	36.0000	36.0000	34.3000	34.3000	-9.855%	22	1,001	-87.026%
2026-02-20	41.0000	41.0000	37.9500	38.0500	-7.869%	114	993	-88.305%
2026-02-18	39.9500	41.8000	39.8500	41.3000	+0.073%	863	992	-89.225%
2026-02-13	43.0000	43.0000	41.2700	41.2700	+2.534%	10	314	-89.217%
2026-02-12	40.3000	40.3000	40.2500	40.2500	+8.784%	8	314	-88.944%
2026-02-11	36.3800	38.2400	35.0900	37.0000	-8.234%	27	306	-87.973%
2026-02-10	38.9700	40.7900	38.9700	40.3200	-2.278%	6	302	-88.963%
2026-02-09	42.7000	42.7000	41.2600	41.2600	-8.656%	7	298	-89.215%
2026-02-06	45.0500	45.3300	45.0500	45.1700	-5.522%	8	292	-90.148%
2026-02-02	47.7000	47.8100	47.7000	47.8100	-10.802%	3	288	-90.692%
2026-01-30	53.7000	53.7000	53.6000	53.6000	+0.942%	2	286	-91.698%
2026-01-22	53.3000	53.3000	52.8500	53.1000	+9.304%	250	285	-91.620%
2026-01-16	48.5800	48.5800	48.5800	48.5800	-20.686%	1	35	-90.840%
2026-01-07	61.2500	61.2500	61.2000	61.2500	-0.487%	12	35	-92.735%
2026-01-02	63.0000	63.0000	61.1500	61.5500	-13.675%	46	30	-92.770%
2025-12-10	71.2500	71.3000	71.2500	71.3000	0.000%	8	7	-93.759%