Dark

TSM20260821P370
TSM Aug 21 2026 370.00 Put (TSM260821P00370000)
option OPRA

EOD

Jul 30, 2026

6.49-57.190%(-8.67)510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.7000	10.7000	6.0000	6.4900	-57.190%	510	10,565	0.000%
2026-07-29	11.8900	16.8000	11.3500	15.1600	+47.902%	252	10,605	-57.190%
2026-07-28	12.4700	14.5500	10.2500	10.2500	+12.390%	444	10,614	-36.683%
2026-07-27	8.3400	12.5000	8.3400	9.1200	-1.618%	138	10,550	-28.838%
2026-07-24	7.5000	9.5400	7.0000	9.2700	+25.270%	171	10,594	-29.989%
2026-07-23	8.2900	8.6200	6.4700	7.4000	+12.291%	88	10,618	-12.297%
2026-07-22	8.2500	8.3100	6.2700	6.5900	-5.180%	149	10,607	-1.517%
2026-07-21	8.9000	8.9000	6.9500	6.9500	-41.201%	140	10,617	-6.619%
2026-07-20	11.0000	12.4100	9.9500	11.8200	-13.723%	189	10,659	-45.093%
2026-07-17	14.4000	17.1000	10.9800	13.7000	+35.375%	521	10,633	-52.628%
2026-07-16	9.9000	10.7800	7.9000	10.1200	+13.708%	455	10,583	-35.870%
2026-07-15	7.2700	9.4500	7.1500	8.9000	+1.367%	8,741	10,527	-27.079%
2026-07-14	8.2000	9.0000	7.7500	8.7800	+3.052%	4,631	4,844	-26.082%
2026-07-13	7.3100	8.8000	6.4000	8.5200	+28.507%	259	3,029	-23.826%
2026-07-10	7.1500	8.0000	6.4000	6.6300	-10.405%	73	2,892	-2.112%
2026-07-09	7.0000	7.4000	6.4500	7.4000	-10.843%	103	2,870	-12.297%
2026-07-08	9.1600	9.1600	7.7000	8.3000	-8.991%	51	2,825	-21.807%
2026-07-07	7.9500	9.6500	7.9500	9.1200	+38.813%	142	2,824	-28.838%
2026-07-06	7.5100	7.5100	6.5000	6.5700	-35.079%	83	2,782	-1.218%
2026-07-02	7.5600	10.7000	6.2500	10.1200	+28.753%	47	2,742	-35.870%
2026-07-01	6.4800	8.2000	6.4800	7.8600	+62.733%	32	2,742	-17.430%
2026-06-30	6.4500	6.4500	4.7500	4.8300	-28.338%	125	2,730	+34.369%
2026-06-29	7.9000	8.8000	6.5200	6.7400	-27.605%	75	2,705	-3.709%
2026-06-26	11.5000	12.2500	8.9000	9.3100	+5.795%	391	2,671	-30.290%
2026-06-25	8.3800	9.8000	8.2100	8.8000	-10.660%	121	2,497	-26.250%
2026-06-24	10.8300	10.8300	8.6900	9.8500	-6.190%	75	2,482	-34.112%
2026-06-23	9.5200	10.5100	8.9700	10.5000	+63.551%	199	2,472	-38.190%
2026-06-22	5.9000	6.4200	5.6700	6.4200	-11.448%	94	2,529	+1.090%
2026-06-18	9.1300	9.1300	7.1900	7.2500	-27.500%	102	2,519	-10.483%
2026-06-17	9.9000	10.1500	9.5200	10.0000	-13.043%	17	2,519	-35.100%
2026-06-16	10.2000	11.6000	10.2000	11.5000	+18.802%	204	2,519	-43.565%
2026-06-15	10.0500	10.4000	9.0200	9.6800	-27.273%	130	2,393	-32.955%
2026-06-12	14.3600	14.6300	13.0000	13.3100	-7.762%	79	2,393	-51.240%
2026-06-11	17.0100	17.2500	14.4300	14.4300	-18.244%	194	2,393	-55.024%
2026-06-10	16.2500	17.9500	14.6000	17.6500	+18.855%	63	2,281	-63.229%
2026-06-09	11.7200	18.8500	11.7200	14.8500	+11.319%	70	2,260	-56.296%
2026-06-08	14.6000	14.6000	13.0000	13.3400	-17.654%	8	2,261	-51.349%
2026-06-05	12.4000	16.9500	12.0300	16.2000	+62.000%	125	2,257	-59.938%
2026-06-04	13.3500	13.6300	9.2900	10.0000	-14.530%	648	2,259	-35.100%
2026-06-03	11.1000	12.2100	11.1000	11.7000	+4.651%	52	1,934	-44.530%
2026-06-02	11.7000	12.7500	10.8200	11.1800	-5.415%	66	1,925	-41.950%
2026-06-01	13.0000	13.0000	11.1800	11.8200	-21.147%	50	1,908	-45.093%
2026-05-29	13.8500	14.9900	12.8000	14.9900	+4.899%	76	1,902	-56.704%
2026-05-28	15.0000	17.0500	13.9600	14.2900	-1.787%	42	1,872	-54.584%
2026-05-27	14.5000	16.7000	14.0100	14.5500	-12.085%	53	1,867	-55.395%
2026-05-26	16.3300	17.2000	15.7500	16.5500	-11.733%	85	1,850	-60.785%
2026-05-22	17.3100	18.8000	17.2900	18.7500	+5.337%	192	1,838	-65.387%
2026-05-21	19.1900	19.1900	17.7000	17.8000	-12.315%	18	1,755	-63.539%
2026-05-20	21.5200	21.6500	20.3000	20.3000	-10.769%	15	1,755	-68.030%
2026-05-19	25.0900	25.2400	21.3500	22.7500	+4.358%	60	1,750	-71.473%
2026-05-18	21.3500	23.4500	21.0000	21.8000	+9.548%	88	1,750	-70.229%
2026-05-15	21.5200	21.5200	19.8800	19.9000	+17.335%	21	1,750	-67.387%
2026-05-14	20.9600	20.9600	16.9600	16.9600	-19.621%	80	1,723	-61.733%
2026-05-13	23.5500	23.5500	21.1000	21.1000	-5.719%	29	1,689	-69.242%
2026-05-12	23.3500	25.5000	22.3800	22.3800	+4.093%	54	1,689	-71.001%
2026-05-11	22.9000	23.0000	21.2000	21.5000	+5.444%	30	1,689	-69.814%
2026-05-08	19.6500	21.8000	17.2000	20.3900	+9.037%	126	1,677	-68.171%
2026-05-07	18.7500	19.8000	18.0300	18.7000	+1.575%	44	1,652	-65.294%
2026-05-06	19.3100	19.3100	18.4100	18.4100	-24.082%	160	1,648	-64.747%
2026-05-05	22.7000	24.8000	22.7000	24.2500	+6.875%	38	1,495	-73.237%
2026-05-04	21.7500	23.0000	21.4000	22.6900	-4.983%	99	1,472	-71.397%
2026-05-01	23.0000	24.3000	23.0000	23.8800	-4.212%	10	1,384	-72.822%
2026-04-30	27.8600	27.8600	24.8500	24.9300	-5.461%	193	1,384	-73.967%
2026-04-29	27.6500	27.9000	26.3700	26.3700	-2.694%	205	1,276	-75.389%
2026-04-28	29.3300	29.7000	27.0000	27.1000	+8.443%	73	1,103	-76.052%
2026-04-27	22.0000	25.4500	22.0000	24.9900	-1.537%	21	1,109	-74.030%
2026-04-24	25.5500	26.8700	23.9500	25.3800	-19.556%	185	1,102	-74.429%
2026-04-23	29.5300	32.6000	28.3800	31.5500	+8.233%	72	1,096	-79.429%
2026-04-22	33.5000	33.5000	29.1500	29.1500	-16.356%	38	1,028	-77.736%
2026-04-21	34.7200	34.8500	33.8200	34.8500	-2.517%	43	998	-81.377%
2026-04-20	35.8000	35.8000	35.7500	35.7500	-0.556%	60	986	-81.846%
2026-04-17	33.8500	36.3500	32.8000	35.9500	-5.890%	50	985	-81.947%
2026-04-16	36.8000	39.0500	36.4700	38.2000	+12.518%	581	980	-83.010%
2026-04-15	32.2300	34.3000	32.1000	33.9500	+6.862%	18	642	-80.884%
2026-04-14	33.7300	33.7300	31.6000	31.7700	-13.315%	139	639	-79.572%
2026-04-13	36.6400	36.7500	36.6300	36.6500	-1.346%	9	740	-82.292%
2026-04-10	34.8700	37.1500	34.2300	37.1500	-6.658%	12	740	-82.530%
2026-04-09	40.4000	41.1500	39.8000	39.8000	+2.710%	7	740	-83.693%
2026-04-08	38.5000	38.7500	38.5000	38.7500	-26.956%	2	733	-83.252%
2026-04-02	53.4000	54.7500	53.0500	53.0500	+6.633%	6	737	-87.766%
2026-04-01	49.9100	49.9100	49.7500	49.7500	-13.328%	12	737	-86.955%
2026-03-31	61.6000	61.6000	57.2900	57.4000	-16.570%	41	747	-88.693%
2026-03-30	67.4500	68.8000	67.2500	68.8000	+11.057%	8	732	-90.567%
2026-03-27	61.2800	61.9500	61.2300	61.9500	+20.291%	6	729	-89.524%
2026-03-26	51.5000	51.5000	51.5000	51.5000	+5.317%	5	726	-87.398%
2026-03-25	48.9000	48.9000	48.9000	48.9000	-18.227%	2	721	-86.728%
2026-03-20	59.6500	59.8000	59.6500	59.8000	+5.097%	2	720	-89.147%
2026-03-19	56.9000	56.9000	56.9000	56.9000	+15.299%	2	719	-88.594%
2026-03-17	50.7000	50.7000	49.3500	49.3500	-6.445%	3	719	-86.849%
2026-03-16	52.7500	52.7500	52.7500	52.7500	+11.287%	1	717	-87.697%
2026-03-11	46.8000	47.4000	46.7500	47.4000	-8.494%	9	718	-86.308%
2026-03-10	51.8000	51.8000	51.8000	51.8000	-13.233%	1	710	-87.471%
2026-03-09	59.7000	59.7000	59.7000	59.7000	+12.324%	1	709	-89.129%
2026-03-06	53.1500	53.1500	53.1500	53.1500	-2.477%	2	709	-87.789%
2026-03-05	54.5000	54.5000	54.5000	54.5000	+17.685%	1	711	-88.092%
2026-03-04	46.6500	46.9000	45.8500	46.3100	-7.101%	79	712	-85.986%
2026-03-03	53.5900	53.5900	49.8500	49.8500	+14.598%	10	714	-86.981%
2026-03-02	45.3500	45.4000	42.5000	43.5000	0.000%	25	715	-85.080%
2026-02-27	44.3500	45.0000	43.4000	43.5000	+1.517%	33	713	-85.080%
2026-02-26	40.0000	44.1500	40.0000	42.8500	+10.296%	16	691	-84.854%
2026-02-25	38.6000	39.2500	38.4500	38.8500	-0.766%	24	681	-83.295%
2026-02-24	40.9200	40.9200	38.4000	39.1500	-11.023%	69	681	-83.423%
2026-02-23	44.4500	44.4500	43.9000	44.0000	+2.492%	360	628	-85.250%
2026-02-20	44.2500	44.9000	42.5000	42.9300	-8.950%	98	628	-84.882%
2026-02-18	45.5500	47.1500	45.1000	47.1500	-1.049%	13	556	-86.235%
2026-02-17	47.6600	47.6600	47.6500	47.6500	+5.654%	2	543	-86.380%
2026-02-13	45.2000	45.2000	45.1000	45.1000	+2.968%	51	493	-85.610%
2026-02-12	45.3500	45.5500	43.8000	43.8000	+4.286%	16	493	-85.183%
2026-02-11	41.2500	44.0500	40.2000	42.0000	-17.937%	117	477	-84.548%
2026-02-06	51.0600	51.1800	51.0600	51.1800	-19.134%	2	366	-87.319%
2026-02-04	63.2900	63.2900	63.2900	63.2900	+10.454%	8	365	-89.746%
2026-01-26	57.2000	57.3000	57.1500	57.3000	+4.353%	154	365	-88.674%
2026-01-15	52.4500	54.9100	52.3500	54.9100	-14.470%	214	213	-88.181%
2026-01-12	64.2500	64.2500	64.2000	64.2000	-6.346%	2	4	-89.891%
2026-01-02	68.8000	68.8000	68.5500	68.5500	0.000%	4	3	-90.532%