Dark

TSM20260821P410
TSM Aug 21 2026 410.00 Put (TSM260821P00410000)
option OPRA

EOD

Jul 30, 2026

21.37-49.240%(-20.73)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	28.0000	28.0000	21.0000	21.3700	-49.240%	58	4,831	0.000%
2026-07-29	32.8000	42.1000	32.0100	42.1000	+48.239%	148	4,845	-49.240%
2026-07-28	33.4300	36.5700	28.4000	28.4000	-4.022%	149	4,754	-24.754%
2026-07-27	22.4500	31.3600	22.4500	29.5900	+15.136%	99	4,857	-27.780%
2026-07-24	20.8500	25.8000	20.7000	25.7000	+25.427%	326	4,917	-16.848%
2026-07-23	21.4000	22.0000	18.6000	20.4900	+15.112%	818	4,291	+4.295%
2026-07-22	21.6500	21.6500	17.3000	17.8000	-1.276%	370	4,670	+20.056%
2026-07-21	20.8000	21.9300	17.9900	18.0300	-36.177%	175	4,663	+18.525%
2026-07-20	26.8600	29.0000	24.5400	28.2500	-8.871%	104	4,703	-24.354%
2026-07-17	34.0000	38.0500	27.1500	31.0000	+20.015%	81	4,693	-31.065%
2026-07-16	26.4000	26.7400	22.1500	25.8300	+15.830%	650	4,651	-17.267%
2026-07-15	19.9500	24.2000	19.5000	22.3000	+3.963%	166	4,270	-4.170%
2026-07-14	22.0000	22.4000	20.0800	21.4500	-1.289%	147	4,284	-0.373%
2026-07-13	19.0400	21.8800	16.6900	21.7300	+26.706%	673	4,219	-1.657%
2026-07-10	20.0000	20.5500	17.1500	17.1500	-5.144%	235	4,206	+24.606%
2026-07-09	17.6600	19.0500	16.0000	18.0800	-5.340%	75	4,078	+18.197%
2026-07-08	20.7300	21.2000	18.1500	19.1000	-10.329%	804	4,043	+11.885%
2026-07-07	20.1800	22.4000	19.1500	21.3000	+36.538%	374	3,370	+0.329%
2026-07-06	16.5500	16.6000	14.9000	15.6000	-30.820%	124	3,291	+36.987%
2026-07-02	16.5000	23.2000	14.2300	22.5500	+27.834%	2,194	4,069	-5.233%
2026-07-01	13.8000	18.5000	13.6000	17.6400	+57.782%	554	4,069	+21.145%
2026-06-30	15.2200	15.2200	11.0400	11.1800	-27.166%	2,335	3,794	+91.145%
2026-06-29	19.2500	19.8500	15.3500	15.3500	-27.594%	60	2,879	+39.218%
2026-06-26	24.4500	27.3100	19.9500	21.2000	-3.855%	132	2,865	+0.802%
2026-06-25	17.0000	22.1100	17.0000	22.0500	+5.755%	98	2,884	-3.084%
2026-06-24	23.0000	23.0000	19.7500	20.8500	-7.333%	20	2,882	+2.494%
2026-06-23	20.6200	22.6000	19.8600	22.5000	+55.817%	568	2,873	-5.022%
2026-06-22	13.2300	14.5000	13.2300	14.4400	-9.182%	139	2,708	+47.992%
2026-06-18	19.7700	19.7700	15.9000	15.9000	-23.002%	381	2,442	+34.403%
2026-06-17	22.0000	22.5000	20.5000	20.6500	-17.400%	53	2,442	+3.487%
2026-06-16	23.0000	25.0000	22.4000	25.0000	+15.207%	21	2,442	-14.520%
2026-06-15	22.7000	23.0000	20.3700	21.7000	-22.913%	1,283	1,258	-1.521%
2026-06-12	28.0400	28.9000	28.0400	28.1500	-5.695%	36	1,258	-24.085%
2026-06-11	32.4000	34.1900	29.8500	29.8500	-16.852%	34	1,258	-28.409%
2026-06-10	31.8000	36.1000	31.7000	35.9000	+0.588%	177	1,259	-40.474%
2026-06-09	24.7200	36.4700	24.7200	35.6900	+25.228%	226	1,115	-40.123%
2026-06-08	27.1300	29.2000	27.1300	28.5000	-10.434%	11	988	-25.018%
2026-06-05	27.2000	33.0800	25.4500	31.8200	+44.636%	296	989	-32.841%
2026-06-04	28.1000	28.1000	21.0400	22.0000	-11.682%	135	843	-2.864%
2026-06-03	24.7500	25.0500	23.7600	24.9100	+7.140%	433	765	-14.211%
2026-06-02	24.7600	25.7000	23.2000	23.2500	-9.954%	83	419	-8.086%
2026-06-01	27.3200	27.3200	24.1000	25.8200	-16.737%	122	381	-17.235%
2026-05-29	29.0000	31.1000	28.0000	31.0100	+3.367%	31	272	-31.087%
2026-05-28	32.5500	32.5500	29.7000	30.0000	0.000%	5	262	-28.767%
2026-05-27	29.1200	33.3000	29.1200	30.0000	-10.581%	23	264	-28.767%
2026-05-26	33.3000	34.4100	33.3000	33.5500	-10.054%	112	252	-36.304%
2026-05-22	34.2700	37.3000	34.2700	37.3000	+6.117%	43	168	-42.708%
2026-05-21	37.4900	38.0000	34.6000	35.1500	-10.102%	53	155	-39.203%
2026-05-20	39.6100	40.0900	39.1000	39.1000	-9.700%	23	155	-45.345%
2026-05-19	45.2700	47.5500	43.3000	43.3000	-2.368%	11	132	-50.647%
2026-05-18	42.4400	44.3500	42.4400	44.3500	+18.583%	2	132	-51.815%
2026-05-15	40.7500	40.7500	37.4000	37.4000	+10.979%	13	132	-42.861%
2026-05-14	34.3000	35.2100	33.6800	33.7000	-15.327%	62	116	-36.588%
2026-05-13	39.6500	39.8000	39.6500	39.8000	-11.556%	2	97	-46.307%
2026-05-12	45.0000	45.0000	45.0000	45.0000	+13.780%	1	97	-52.511%
2026-05-11	42.0000	42.0000	39.5500	39.5500	+3.806%	5	97	-45.967%
2026-05-08	35.5800	38.2700	35.5800	38.1000	+4.098%	7	93	-43.911%
2026-05-07	35.5000	37.5000	34.6500	36.6000	+6.272%	30	88	-41.612%
2026-05-06	38.2000	38.2000	34.4400	34.4400	-20.093%	46	68	-37.950%
2026-05-05	42.5500	44.7000	42.3000	43.1000	+7.885%	8	76	-50.418%
2026-05-04	39.9000	39.9500	39.9000	39.9500	-9.101%	6	73	-46.508%
2026-05-01	42.7100	44.3500	42.7100	43.9500	-8.893%	12	62	-51.377%
2026-04-30	47.4500	48.2400	47.4500	48.2400	+3.519%	4	62	-55.701%
2026-04-29	47.2500	47.2500	46.6000	46.6000	+4.321%	4	60	-54.142%
2026-04-27	39.8400	45.0300	39.8400	44.6700	+4.491%	3	60	-52.160%
2026-04-24	46.0000	46.0000	42.7500	42.7500	-18.150%	6	61	-50.012%
2026-04-22	52.2300	52.2300	52.2300	52.2300	-10.366%	9	57	-59.085%
2026-04-17	58.2700	58.2700	58.2700	58.2700	-8.754%	1	48	-63.326%
2026-04-16	60.8500	64.0200	60.8500	63.8600	+11.410%	44	47	-66.536%
2026-04-14	57.3200	57.3200	57.3200	57.3200	-0.400%	2	36	-62.718%
2026-04-10	57.5500	57.5500	57.5500	57.5500	-26.874%	2	36	-62.867%
2026-04-06	78.8500	78.8500	78.7000	78.7000	-10.872%	2	36	-72.846%
2026-04-02	88.4500	88.4500	88.3000	88.3000	-3.286%	40	55	-75.798%
2026-03-31	91.2500	91.3000	91.2500	91.3000	+22.963%	2	55	-76.594%
2026-03-25	74.2500	74.2500	74.2500	74.2500	-7.036%	30	54	-71.219%
2026-03-16	79.8700	79.8700	79.8700	79.8700	-2.192%	2	39	-73.244%
2026-03-12	81.5000	81.8500	81.5000	81.6600	+2.472%	18	41	-73.831%
2026-03-05	79.8500	79.8500	79.6900	79.6900	+11.689%	2	31	-73.184%
2026-03-04	70.3500	71.3500	70.3500	71.3500	-8.678%	5	31	-70.049%
2026-02-06	77.8500	78.1300	77.8500	78.1300	-30.365%	4	31	-72.648%
2025-12-09	112.2000	112.2000	112.2000	112.2000	0.000%	29	29	-80.954%