Dark

TSM20260821P380
TSM Aug 21 2026 380.00 Put (TSM260821P00380000)
option OPRA

EOD

Jul 30, 2026

9.10-58.599%(-12.88)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.6200	15.6200	8.5900	9.1000	-58.599%	333	17,494	0.000%
2026-07-29	14.9500	22.0000	14.0500	21.9800	+62.214%	536	17,538	-58.599%
2026-07-28	18.4500	19.1000	13.5500	13.5500	+7.968%	447	17,624	-32.841%
2026-07-27	10.7500	16.5000	9.8400	12.5500	+4.583%	352	17,865	-27.490%
2026-07-24	9.6000	12.4500	9.6000	12.0000	+25.786%	441	17,818	-24.167%
2026-07-23	10.8600	10.8600	8.5900	9.5400	+8.409%	804	17,929	-4.612%
2026-07-22	10.7000	10.8800	8.1500	8.8000	0.000%	658	18,175	+3.409%
2026-07-21	10.8700	11.9000	8.8000	8.8000	-41.216%	377	18,369	+3.409%
2026-07-20	14.0300	15.4400	12.9500	14.9700	-11.786%	90	18,439	-39.212%
2026-07-17	18.7000	21.2400	14.0700	16.9700	+31.245%	1,448	19,137	-46.376%
2026-07-16	12.5000	13.8500	10.9200	12.9300	+14.628%	3,027	19,067	-29.621%
2026-07-15	9.5000	12.2500	9.3000	11.2800	+2.545%	3,577	18,441	-19.326%
2026-07-14	10.2500	11.4000	10.0000	11.0000	-1.786%	228	17,358	-17.273%
2026-07-13	8.3000	11.4600	8.0000	11.2000	+32.075%	6,487	17,213	-18.750%
2026-07-10	9.1200	10.0600	8.2200	8.4800	-14.774%	246	13,475	+7.311%
2026-07-09	8.7000	9.9500	8.2100	9.9500	-1.485%	185	13,471	-8.543%
2026-07-08	11.4400	11.4400	9.5000	10.1000	-9.821%	52	13,421	-9.901%
2026-07-07	10.8400	12.2000	10.1500	11.2000	+37.087%	236	13,411	-18.750%
2026-07-06	9.9500	9.9500	8.0000	8.1700	-35.770%	92	13,269	+11.383%
2026-07-02	9.1500	13.1000	7.8400	12.7200	+26.946%	1,115	13,208	-28.459%
2026-07-01	6.2000	10.2200	6.2000	10.0200	+69.831%	187	13,208	-9.182%
2026-06-30	8.2500	8.2500	5.9000	5.9000	-30.588%	177	13,124	+54.237%
2026-06-29	9.7000	11.0500	8.1000	8.5000	-29.048%	49	13,081	+7.059%
2026-06-26	15.0000	15.5000	11.3000	11.9800	-0.167%	341	13,065	-24.040%
2026-06-25	10.4100	12.0000	9.6100	12.0000	-2.280%	144	12,900	-24.167%
2026-06-24	13.0600	13.0600	10.5500	12.2800	-4.063%	114	12,890	-25.896%
2026-06-23	11.5000	13.0000	10.9500	12.8000	+62.025%	187	12,891	-28.906%
2026-06-22	8.5000	8.5000	7.0200	7.9000	-8.671%	138	12,847	+15.190%
2026-06-18	11.2700	11.2700	8.6500	8.6500	-34.962%	573	12,674	+5.202%
2026-06-17	12.9500	13.3000	11.5000	13.3000	-8.717%	267	12,674	-31.579%
2026-06-16	12.5000	14.5700	12.2000	14.5700	+21.417%	45	12,674	-37.543%
2026-06-15	12.9000	13.0000	11.3000	12.0000	-27.229%	82	12,422	-24.167%
2026-06-12	17.6500	17.6500	15.4500	16.4900	-6.040%	431	12,422	-44.815%
2026-06-11	18.2700	20.5500	17.5500	17.5500	-17.451%	27	12,422	-48.148%
2026-06-10	19.9300	21.3500	18.5000	21.2600	+18.111%	58	12,414	-57.197%
2026-06-09	14.4000	22.5400	14.2300	18.0000	+8.499%	170	12,396	-49.444%
2026-06-08	17.0000	17.0000	15.9000	16.5900	-14.660%	449	12,356	-45.148%
2026-06-05	15.1500	20.0000	14.4000	19.4400	+57.154%	177	12,031	-53.189%
2026-06-04	16.6400	16.6400	11.7500	12.3700	-14.394%	915	11,954	-26.435%
2026-06-03	14.0000	14.6000	14.0000	14.4500	+5.474%	179	11,605	-37.024%
2026-06-02	14.6000	15.4100	13.5200	13.7000	-5.256%	96	11,446	-33.577%
2026-06-01	14.8600	15.5000	13.5100	14.4600	-19.978%	57	11,449	-37.068%
2026-05-29	16.0000	18.6000	15.8500	18.0700	+2.090%	34	11,426	-49.640%
2026-05-28	19.4400	20.5400	17.1200	17.7000	-0.056%	191	11,421	-48.588%
2026-05-27	17.1200	19.9100	17.1200	17.7100	-11.891%	34	11,302	-48.617%
2026-05-26	19.8400	21.1000	18.9000	20.1000	-12.035%	44	11,284	-54.726%
2026-05-22	20.9500	22.8500	20.9500	22.8500	+5.934%	80	11,304	-60.175%
2026-05-21	23.2000	23.3400	21.5000	21.5700	-15.079%	69	11,265	-57.812%
2026-05-20	26.0000	26.0000	25.3000	25.4000	-8.633%	68	11,265	-64.173%
2026-05-19	29.2600	30.0000	26.2500	27.8000	+2.356%	288	11,217	-67.266%
2026-05-18	25.5500	28.5400	24.7000	27.1600	+11.084%	48	11,217	-66.495%
2026-05-15	24.5500	24.5500	23.2000	24.4500	+15.658%	61	11,217	-62.781%
2026-05-14	23.2500	23.2500	20.8500	21.1400	-18.378%	54	10,996	-56.954%
2026-05-13	27.0000	27.7500	25.1000	25.9000	-5.128%	121	10,984	-64.865%
2026-05-12	26.6500	30.1500	25.5000	27.3000	+6.849%	153	10,984	-66.667%
2026-05-11	24.8000	27.5000	24.8000	25.5500	+6.547%	311	10,984	-64.384%
2026-05-08	22.3600	25.5000	21.8500	23.9800	+7.197%	145	10,586	-62.052%
2026-05-07	22.1500	23.8500	22.1000	22.3700	+2.380%	69	10,481	-59.321%
2026-05-06	24.0600	24.0600	21.4000	21.8500	-23.601%	138	10,480	-58.352%
2026-05-05	24.0000	29.1000	24.0000	28.6000	+7.925%	135	10,496	-68.182%
2026-05-04	25.6500	28.3000	24.2500	26.5000	-5.458%	10,221	10,423	-65.660%
2026-05-01	27.5000	28.4000	27.5000	28.0300	-14.097%	104	565	-67.535%
2026-04-30	32.6300	32.6300	32.6300	32.6300	+2.449%	1	565	-72.112%
2026-04-29	31.2000	32.2500	31.2000	31.8500	+1.111%	106	566	-71.429%
2026-04-28	33.5400	34.5000	31.5000	31.5000	+10.140%	53	544	-71.111%
2026-04-27	29.9500	30.0000	28.6000	28.6000	+0.175%	15	548	-68.182%
2026-04-24	30.4000	30.9000	27.9500	28.5500	-21.781%	398	469	-68.126%
2026-04-23	32.7700	36.5000	32.4000	36.5000	+8.116%	12	209	-75.068%
2026-04-22	37.2700	37.3000	33.7600	33.7600	-17.255%	9	205	-73.045%
2026-04-21	39.8000	40.8000	39.8000	40.8000	+1.291%	37	190	-77.696%
2026-04-17	40.2800	40.2800	40.2800	40.2800	-8.455%	2	190	-77.408%
2026-04-16	42.5500	44.2000	42.5000	44.0000	+10.971%	50	190	-79.318%
2026-04-15	37.1000	39.7000	37.1000	39.6500	+6.016%	11	165	-77.049%
2026-04-14	39.1200	39.1200	37.2300	37.4000	-10.633%	3	160	-75.668%
2026-04-13	42.1000	42.2000	41.3100	41.8500	-7.718%	23	134	-78.256%
2026-04-09	46.1000	46.9000	45.3500	45.3500	-1.306%	4	134	-79.934%
2026-04-08	45.9500	45.9500	45.9500	45.9500	-18.311%	2	132	-80.196%
2026-04-01	56.1500	56.2500	56.1500	56.2500	-17.703%	4	134	-83.822%
2026-03-31	68.3500	68.3500	68.3500	68.3500	+2.320%	1	134	-86.686%
2026-03-27	67.3500	67.3500	66.8000	66.8000	+12.043%	16	135	-86.377%
2026-03-24	59.4500	59.6200	59.4500	59.6200	+3.958%	2	149	-84.737%
2026-03-18	57.3500	57.3500	57.3500	57.3500	-0.693%	20	149	-84.133%
2026-03-16	57.8000	57.8500	57.7500	57.7500	+9.687%	51	134	-84.242%
2026-03-05	52.7000	52.7500	52.6100	52.6500	-5.814%	18	94	-82.716%
2026-03-03	60.1000	60.1000	55.9000	55.9000	+16.946%	3	80	-83.721%
2026-03-02	47.6000	47.8000	47.6000	47.8000	-0.313%	2	81	-80.962%
2026-02-26	48.5000	48.5000	47.9500	47.9500	+9.801%	3	81	-81.022%
2026-02-25	43.7500	43.7500	43.6500	43.6700	+0.622%	9	74	-79.162%
2026-02-24	45.1900	45.1900	43.4000	43.4000	-10.182%	4	74	-79.032%
2026-02-20	47.9500	48.3200	47.9500	48.3200	-8.224%	4	71	-81.167%
2026-02-18	51.2000	52.6500	51.2000	52.6500	+3.540%	5	73	-82.716%
2026-02-12	50.8500	50.8500	50.8500	50.8500	+3.903%	13	68	-82.104%
2026-02-11	46.4000	48.9400	46.4000	48.9400	-2.022%	4	55	-81.406%
2026-02-10	50.6700	50.6700	49.9500	49.9500	-12.964%	4	53	-81.782%
2026-02-06	57.1800	57.5000	57.1800	57.3900	-5.109%	10	51	-84.144%
2026-01-15	60.4800	60.4800	60.4800	60.4800	-30.864%	46	46	-84.954%
2025-12-09	87.4800	87.4800	87.4800	87.4800	-2.148%	3	3	-89.598%
2025-12-08	89.4000	89.4000	89.4000	89.4000	0.000%	3	3	-89.821%