Dark

TSM20260821P400
TSM Aug 21 2026 400.00 Put (TSM260821P00400000)
option OPRA

EOD

Jul 30, 2026

16.32-50.214%(-16.46)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.7100	24.7100	15.7500	16.3200	-50.214%	201	15,998	0.000%
2026-07-29	26.1800	34.5500	25.0000	32.7800	+44.405%	342	16,063	-50.214%
2026-07-28	28.3100	30.3000	22.6200	22.7000	+10.678%	369	16,150	-28.106%
2026-07-27	17.9300	26.0000	17.9300	20.5100	+3.117%	164	16,219	-20.429%
2026-07-24	17.3500	20.6000	16.1500	19.8900	+20.545%	334	16,244	-17.949%
2026-07-23	17.4000	17.8000	14.3000	16.5000	+16.115%	478	16,173	-1.091%
2026-07-22	16.7500	16.7500	13.8700	14.2100	-0.699%	535	16,082	+14.849%
2026-07-21	17.5200	17.6500	14.3100	14.3100	-39.236%	693	15,757	+14.046%
2026-07-20	21.4000	23.5500	19.9000	23.5500	-9.943%	3,676	15,685	-30.701%
2026-07-17	28.5500	31.7500	22.0500	26.1500	+30.035%	529	13,618	-37.591%
2026-07-16	20.9000	22.0000	17.6500	20.1100	+10.434%	3,334	13,393	-18.846%
2026-07-15	15.5000	19.5000	15.0700	18.2100	+2.881%	679	12,058	-10.379%
2026-07-14	16.1000	18.0000	16.1000	17.7000	+2.609%	438	11,726	-7.797%
2026-07-13	15.4200	17.9000	13.3000	17.2500	+24.819%	739	11,659	-5.391%
2026-07-10	15.2100	16.6500	13.2000	13.8200	-3.961%	703	11,666	+18.090%
2026-07-09	13.8500	14.8000	12.8500	14.3900	-10.063%	248	11,448	+13.412%
2026-07-08	16.2500	17.3000	15.1800	16.0000	-9.297%	360	11,439	+2.000%
2026-07-07	16.2000	18.6000	15.5500	17.6400	+35.692%	7,371	11,206	-7.483%
2026-07-06	13.8500	13.8500	12.0000	13.0000	-30.777%	195	6,311	+25.538%
2026-07-02	14.1500	19.2000	11.8700	18.7800	+25.200%	510	6,253	-13.099%
2026-07-01	11.0200	15.1900	10.9800	15.0000	+65.198%	731	6,253	+8.800%
2026-06-30	12.4500	12.4500	9.0000	9.0800	-26.179%	585	5,826	+79.736%
2026-06-29	15.1000	17.0800	12.3000	12.3000	-28.902%	103	5,680	+32.683%
2026-06-26	22.0500	22.8800	17.0300	17.3000	-3.567%	146	5,600	-5.665%
2026-06-25	14.4000	18.3500	13.6500	17.9400	+1.242%	1,368	5,647	-9.030%
2026-06-24	19.6000	19.6000	16.3000	17.7200	-6.243%	577	4,994	-7.901%
2026-06-23	16.8500	18.9000	16.5000	18.9000	+61.538%	274	5,225	-13.651%
2026-06-22	11.0000	11.9000	10.8900	11.7000	-10.345%	313	5,047	+39.487%
2026-06-18	16.0500	16.6000	13.0000	13.0500	-33.452%	786	4,169	+25.057%
2026-06-17	19.0000	19.6100	17.1000	19.6100	-8.791%	554	4,169	-16.777%
2026-06-16	18.4300	21.5000	18.0000	21.5000	+20.179%	37	4,169	-24.093%
2026-06-15	18.1300	19.0500	16.9900	17.8900	-25.303%	159	4,062	-8.776%
2026-06-12	23.9000	24.3000	23.2000	23.9500	-6.152%	88	4,062	-31.858%
2026-06-11	27.1000	28.6300	25.3000	25.5200	-16.873%	26	4,062	-36.050%
2026-06-10	28.3200	30.8000	28.0000	30.7000	+26.598%	204	4,052	-46.840%
2026-06-09	21.0700	30.8100	21.0700	24.2500	+3.191%	341	3,884	-32.701%
2026-06-08	23.0500	24.1900	22.7000	23.5000	-14.701%	170	3,584	-30.553%
2026-06-05	22.5000	28.5000	22.2200	27.5500	+49.891%	77	3,606	-40.762%
2026-06-04	22.0500	24.0000	16.9100	18.3800	-11.847%	331	3,578	-11.208%
2026-06-03	20.2000	21.5000	20.0000	20.8500	+5.838%	164	3,351	-21.727%
2026-06-02	21.0000	21.5500	19.2900	19.7000	-11.021%	119	3,285	-17.157%
2026-06-01	24.3500	24.3500	19.6100	22.1400	-15.817%	1,634	3,239	-26.287%
2026-05-29	23.4300	26.7000	23.2700	26.3000	+4.990%	28	2,915	-37.947%
2026-05-28	26.2800	28.2200	24.4000	25.0500	-2.339%	436	2,907	-34.850%
2026-05-27	26.4500	28.8000	24.5200	25.6500	-10.876%	76	2,652	-36.374%
2026-05-26	29.0100	29.0300	28.7600	28.7800	-6.861%	24	2,632	-43.294%
2026-05-22	30.1900	31.1000	29.1000	30.9000	+1.311%	31	2,631	-47.184%
2026-05-21	32.0000	32.6000	29.4000	30.5000	-9.361%	259	2,638	-46.492%
2026-05-20	34.3500	34.8000	33.4600	33.6500	-4.944%	147	2,638	-51.501%
2026-05-19	40.3200	40.9700	35.4000	35.4000	-8.409%	64	2,653	-53.898%
2026-05-18	33.6500	38.6500	33.4000	38.6500	+14.688%	39	2,653	-57.775%
2026-05-15	36.0000	36.0000	31.8500	33.7000	+13.087%	1,095	2,653	-51.573%
2026-05-14	31.6000	31.6000	29.0000	29.8000	-14.857%	206	2,222	-45.235%
2026-05-13	38.6500	38.6500	34.0900	35.0000	-3.714%	70	2,138	-53.371%
2026-05-12	36.1500	41.3700	34.9500	36.3500	+4.755%	606	2,138	-55.103%
2026-05-11	34.2200	36.2900	32.7500	34.7000	+8.438%	297	2,138	-52.968%
2026-05-08	30.7200	35.4000	30.6500	32.0000	+4.746%	1,246	1,855	-49.000%
2026-05-07	30.7000	32.8500	29.7000	30.5500	+3.105%	89	862	-46.579%
2026-05-06	32.5600	32.5600	29.5500	29.6300	-22.839%	141	803	-44.921%
2026-05-05	34.8500	39.5500	34.8500	38.4000	+0.183%	48	776	-57.500%
2026-05-04	35.0500	38.3300	35.0500	38.3300	+0.604%	105	762	-57.422%
2026-05-01	37.0000	38.1000	37.0000	38.1000	-7.299%	29	656	-57.165%
2026-04-30	43.1700	43.3500	40.9700	41.1000	0.000%	20	656	-60.292%
2026-04-29	43.1800	43.3500	41.1000	41.1000	-3.860%	39	658	-60.292%
2026-04-28	44.0000	45.8000	42.7500	42.7500	+11.852%	10	633	-61.825%
2026-04-27	34.6000	39.5000	34.6000	38.2200	+0.579%	209	625	-57.300%
2026-04-24	40.4800	40.4800	36.8000	38.0000	-11.628%	588	505	-57.053%
2026-04-23	44.1500	44.1500	43.0000	43.0000	-6.623%	26	51	-62.047%
2026-04-22	46.7500	46.7500	46.0500	46.0500	-19.479%	17	52	-64.560%
2026-04-16	55.6000	57.1900	55.6000	57.1900	+9.960%	6	53	-71.464%
2026-04-15	48.0500	52.0100	48.0500	52.0100	+7.281%	4	53	-68.621%
2026-04-14	48.4600	48.4800	48.4600	48.4800	-11.613%	37	53	-66.337%
2026-04-13	54.8000	54.8500	54.8000	54.8500	+3.374%	2	18	-70.246%
2026-04-10	53.0600	53.0600	53.0600	53.0600	-5.250%	3	18	-69.242%
2026-04-08	53.9700	59.6000	53.9700	56.0000	-31.691%	20	18	-70.857%
2026-03-31	81.9800	81.9800	81.9800	81.9800	+9.219%	1	7	-80.093%
2026-03-12	76.6000	76.6000	75.0600	75.0600	+38.359%	6	7	-78.257%
2026-02-24	57.2500	57.2500	54.2500	54.2500	-11.932%	8	7	-69.917%
2026-02-12	61.6000	61.6000	61.6000	61.6000	-23.781%	1	4	-73.506%
2026-02-02	81.0400	81.0400	80.8200	80.8200	+1.354%	2	3	-79.807%
2026-01-23	79.6600	79.7400	79.6600	79.7400	-3.287%	2	2	-79.533%
2026-01-12	82.5000	82.5000	82.4500	82.4500	0.000%	2	1	-80.206%