Dark

TSM20260821P390
TSM Aug 21 2026 390.00 Put (TSM260821P00390000)
option OPRA

EOD

Jul 30, 2026

12.42-54.034%(-14.60)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.1800	17.1800	12.0500	12.4200	-54.034%	99	6,384	0.000%
2026-07-29	19.4000	27.8500	19.1700	27.0200	+50.111%	156	6,382	-54.034%
2026-07-28	21.9800	24.0000	17.9500	18.0000	+12.219%	198	6,437	-31.000%
2026-07-27	13.7800	21.0200	13.7500	16.0400	+0.125%	210	6,505	-22.569%
2026-07-24	13.2400	16.0200	12.6500	16.0200	+24.186%	149	6,496	-22.472%
2026-07-23	11.8500	13.7900	11.2000	12.9000	+17.273%	135	6,431	-3.721%
2026-07-22	13.8800	13.8800	10.8000	11.0000	-3.084%	405	6,415	+12.909%
2026-07-21	13.8200	14.3100	11.3500	11.3500	-38.978%	119	6,118	+9.427%
2026-07-20	17.2700	19.2900	15.7500	18.6000	-11.175%	386	6,168	-33.226%
2026-07-17	23.3000	26.3500	18.0800	20.9400	+28.862%	765	5,963	-40.688%
2026-07-16	15.7500	17.3000	14.3400	16.2500	+10.169%	288	5,917	-23.569%
2026-07-15	12.3900	15.5400	11.9500	14.7500	+4.610%	287	5,854	-15.797%
2026-07-14	14.0000	14.3300	12.7800	14.1000	+0.356%	1,387	5,863	-11.915%
2026-07-13	11.5100	14.3000	10.6500	14.0500	+28.899%	283	4,766	-11.601%
2026-07-10	12.7900	12.7900	10.5500	10.9000	-5.135%	240	4,610	+13.945%
2026-07-09	10.6500	11.9300	10.3000	11.4900	-10.094%	135	4,526	+8.094%
2026-07-08	13.8000	13.8800	12.1800	12.7800	-6.851%	217	4,444	-2.817%
2026-07-07	13.0900	15.1000	12.5800	13.7200	+35.172%	309	4,389	-9.475%
2026-07-06	11.3000	11.3500	9.7000	10.1500	-34.516%	125	4,272	+22.365%
2026-07-02	11.0100	15.9800	9.6500	15.5000	+24.799%	83	4,250	-19.871%
2026-07-01	8.7400	12.5000	8.7400	12.4200	+66.935%	133	4,250	0.000%
2026-06-30	9.4400	9.4400	7.3300	7.4400	-27.059%	88	4,201	+66.935%
2026-06-29	11.7000	13.1000	10.2000	10.2000	-29.897%	91	4,179	+21.765%
2026-06-26	17.8500	18.4500	13.4300	14.5500	-3.000%	125	4,160	-14.639%
2026-06-25	11.8000	15.0000	11.5000	15.0000	+6.157%	105	4,160	-17.200%
2026-06-24	15.4000	15.5100	13.4000	14.1300	-5.800%	78	4,122	-12.102%
2026-06-23	14.2600	15.6000	13.7000	15.0000	+55.440%	60	4,106	-17.200%
2026-06-22	8.4000	9.7000	8.4000	9.6500	-9.390%	220	4,101	+28.705%
2026-06-18	13.7800	13.7800	10.6500	10.6500	-27.797%	74	3,374	+16.620%
2026-06-17	14.8500	15.5000	14.0000	14.7500	-10.443%	632	3,374	-15.797%
2026-06-16	15.1700	16.9600	14.8400	16.4700	+12.423%	17	3,374	-24.590%
2026-06-15	14.8800	15.4500	13.9900	14.6500	-26.566%	38	3,352	-15.222%
2026-06-12	20.0500	20.3000	19.5200	19.9500	-11.804%	31	3,352	-37.744%
2026-06-11	24.3800	24.3800	22.5000	22.6200	-12.664%	211	3,352	-45.093%
2026-06-10	23.4500	25.9000	23.1000	25.9000	+15.111%	28	3,167	-52.046%
2026-06-09	18.6500	23.5000	18.6500	22.5000	+15.979%	48	3,149	-44.800%
2026-06-08	19.0000	20.4500	18.9700	19.4000	-16.523%	96	3,156	-35.979%
2026-06-05	18.7500	24.0000	17.5000	23.2400	+65.882%	71	3,100	-46.558%
2026-06-04	19.0000	19.7600	13.9500	14.0100	-19.943%	1,508	3,080	-11.349%
2026-06-03	16.9000	18.8000	16.9000	17.5000	+1.567%	16	2,337	-29.029%
2026-06-02	18.1200	18.2000	16.7000	17.2300	-6.104%	96	2,327	-27.916%
2026-06-01	18.7000	18.7000	16.4000	18.3500	-17.713%	64	2,403	-32.316%
2026-05-29	19.7400	22.3000	19.4000	22.3000	+6.241%	133	2,381	-44.305%
2026-05-28	22.1600	23.6100	20.7500	20.9900	-4.155%	248	2,283	-40.829%
2026-05-27	20.0500	23.5000	20.0500	21.9000	-11.515%	415	2,138	-43.288%
2026-05-26	23.4500	24.8500	23.3000	24.7500	-5.354%	31	1,953	-49.818%
2026-05-22	25.4000	26.1500	25.4000	26.1500	+0.965%	9	1,969	-52.505%
2026-05-21	27.7500	27.7500	25.9000	25.9000	-9.027%	6	1,966	-52.046%
2026-05-20	30.3000	30.3000	28.4700	28.4700	-8.457%	85	1,966	-56.375%
2026-05-19	32.9900	35.1600	30.9500	31.1000	-0.480%	141	1,928	-60.064%
2026-05-18	28.5000	33.0000	28.5000	31.2500	+9.649%	93	1,928	-60.256%
2026-05-15	30.5200	30.5200	27.6000	28.5000	+17.091%	102	1,928	-56.421%
2026-05-14	29.5000	29.5000	24.3400	24.3400	-17.854%	11	1,867	-48.973%
2026-05-13	32.2800	32.2800	29.3500	29.6300	-7.406%	44	1,869	-58.083%
2026-05-12	30.1000	36.4000	30.1000	32.0000	+6.312%	247	1,869	-61.188%
2026-05-11	30.8200	31.9100	29.6000	30.1000	+8.079%	59	1,869	-58.738%
2026-05-08	26.7500	30.5000	25.8500	27.8500	+6.705%	23	1,593	-55.404%
2026-05-07	27.9000	27.9000	26.1000	26.1000	+1.438%	2	1,586	-52.414%
2026-05-06	30.3500	30.3500	25.7300	25.7300	-19.037%	23	1,584	-51.729%
2026-05-05	30.7000	33.4300	30.7000	31.7800	-0.997%	155	1,593	-60.919%
2026-05-04	29.9500	32.1000	29.6000	32.1000	-2.283%	156	1,534	-61.308%
2026-05-01	32.6700	34.0000	31.7500	32.8500	-11.216%	13	1,441	-62.192%
2026-04-29	36.5500	37.3500	35.9500	37.0000	-3.646%	25	1,441	-66.432%
2026-04-28	39.5100	39.5100	38.3900	38.4000	+13.980%	1,203	1,436	-67.656%
2026-04-27	32.8000	34.2800	32.8000	33.6900	+2.870%	23	235	-63.134%
2026-04-24	35.7500	35.7500	32.7400	32.7500	-16.518%	57	233	-62.076%
2026-04-23	39.2300	39.2300	39.2300	39.2300	+0.693%	8	212	-68.341%
2026-04-22	38.9600	38.9600	38.9600	38.9600	-16.983%	1	204	-68.121%
2026-04-17	47.0700	47.0700	46.9300	46.9300	+9.394%	2	205	-73.535%
2026-04-14	42.4500	42.9000	42.4500	42.9000	-5.859%	11	204	-71.049%
2026-04-10	45.5700	45.5700	45.5700	45.5700	-11.806%	2	195	-72.745%
2026-04-08	51.6800	51.6800	51.6700	51.6700	-17.182%	2	195	-75.963%
2026-04-01	62.3900	62.3900	62.3900	62.3900	+3.552%	1	195	-80.093%
2026-03-25	60.2500	60.2500	60.2500	60.2500	-6.080%	3	194	-79.386%
2026-03-16	64.1500	64.1500	64.1500	64.1500	-4.539%	2	191	-80.639%
2026-03-09	67.2000	67.2000	67.2000	67.2000	-7.131%	10	189	-81.518%
2026-03-06	72.3600	72.3600	72.3600	72.3600	+13.151%	10	190	-82.836%
2026-03-05	65.9900	65.9900	63.8700	63.9500	+17.880%	6	190	-80.579%
2026-02-26	52.8900	54.3000	52.8900	54.2500	+11.145%	9	188	-77.106%
2026-02-25	48.1600	48.8100	48.1600	48.8100	+1.161%	51	136	-74.554%
2026-02-24	49.8000	49.8000	48.2500	48.2500	-13.375%	3	136	-74.259%
2026-02-12	55.7000	55.7000	55.7000	55.7000	-12.833%	1	135	-77.702%
2026-02-06	63.7700	64.0100	63.7700	63.9000	-6.783%	12	134	-80.563%
2026-01-16	68.7500	68.7500	68.5500	68.5500	-1.551%	129	1	-81.882%
2026-01-15	69.8500	69.8500	69.6300	69.6300	-16.720%	2	1	-82.163%
2026-01-02	83.4500	83.6100	83.4500	83.6100	0.000%	2	1	-85.145%