Dark

TSM20260821P420
TSM Aug 21 2026 420.00 Put (TSM260821P00420000)
option OPRA

EOD

Jul 30, 2026

28.00-40.816%(-19.31)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	39.7000	39.7000	26.9700	28.0000	-40.816%	54	4,468	0.000%
2026-07-29	42.6100	49.5700	38.5300	47.3100	+23.946%	31	4,484	-40.816%
2026-07-28	41.7000	43.9600	35.9800	38.1700	+20.791%	34	4,487	-26.644%
2026-07-27	28.7000	37.8000	28.7000	31.6000	-0.063%	38	4,517	-11.392%
2026-07-24	25.8500	31.6200	25.7400	31.6200	+24.049%	103	4,529	-11.448%
2026-07-23	26.2600	27.3500	23.4500	25.4900	+13.038%	172	4,500	+9.847%
2026-07-22	25.8100	25.8100	21.8800	22.5500	+1.348%	650	4,131	+24.169%
2026-07-21	25.6500	27.2500	22.1900	22.2500	-34.674%	170	4,336	+25.843%
2026-07-20	31.9700	34.0600	31.9000	34.0600	-7.821%	9	4,309	-17.792%
2026-07-17	41.5700	44.6000	32.8000	36.9500	+19.155%	129	4,308	-24.222%
2026-07-16	31.8700	32.9000	27.1000	31.0100	+14.852%	315	4,329	-9.707%
2026-07-15	23.5900	29.3000	23.5900	27.0000	+3.014%	759	4,292	+3.704%
2026-07-14	26.0000	27.3800	24.6000	26.2100	+1.786%	396	4,224	+6.829%
2026-07-13	20.5000	27.1000	20.5000	25.7500	+17.366%	1,082	4,095	+8.738%
2026-07-10	22.8500	22.8500	20.6000	21.9400	+0.091%	39	3,147	+27.621%
2026-07-09	20.4700	22.1100	19.7000	21.9200	-8.361%	194	3,139	+27.737%
2026-07-08	23.8000	25.4300	22.7100	23.9200	-5.827%	19	3,045	+17.057%
2026-07-07	25.0000	26.9000	23.4000	25.4000	+28.934%	41	3,047	+10.236%
2026-07-06	18.5500	19.7000	17.9000	19.7000	-24.780%	87	3,021	+42.132%
2026-07-02	18.0600	27.5800	18.0600	26.1900	+17.602%	85	2,950	+6.911%
2026-07-01	13.9000	22.7000	13.9000	22.2700	+64.963%	273	2,950	+25.730%
2026-06-30	18.1000	18.1000	13.5000	13.5000	-29.282%	174	2,759	+107.407%
2026-06-29	20.3000	25.0500	18.7400	19.0900	-28.071%	155	2,799	+46.674%
2026-06-26	30.6000	31.9300	24.4400	26.5400	+1.959%	635	2,553	+5.501%
2026-06-25	25.2500	26.5200	23.1000	26.0300	+0.696%	149	2,293	+7.568%
2026-06-24	25.3300	26.2000	23.5500	25.8500	+0.194%	765	2,040	+8.317%
2026-06-23	26.2800	26.4500	23.5000	25.8000	+47.429%	280	1,801	+8.527%
2026-06-22	15.6900	17.6000	15.6900	17.5000	-10.532%	463	1,648	+60.000%
2026-06-18	23.2000	23.2000	19.2500	19.5600	-22.688%	189	1,220	+43.149%
2026-06-17	27.6000	27.6300	25.3000	25.3000	-14.527%	26	1,220	+10.672%
2026-06-16	26.9500	30.2400	26.9500	29.6000	+18.305%	156	1,220	-5.405%
2026-06-15	26.5000	27.0000	24.5000	25.0200	-24.182%	44	1,090	+11.910%
2026-06-12	34.0500	34.0500	33.0000	33.0000	-6.516%	20	1,090	-15.152%
2026-06-11	39.7000	40.1000	34.9000	35.3000	-12.753%	78	1,090	-20.680%
2026-06-10	38.3700	40.5900	34.2000	40.4600	+21.138%	88	1,046	-30.796%
2026-06-09	29.0000	42.2800	29.0000	33.4000	+1.212%	152	1,034	-16.168%
2026-06-08	33.1000	34.0500	31.0000	33.0000	-16.137%	54	1,022	-15.152%
2026-06-05	32.3900	39.4500	30.0000	39.3500	+53.771%	457	994	-28.844%
2026-06-04	29.8800	29.8800	25.4500	25.5900	-12.363%	70	800	+9.418%
2026-06-03	30.0000	30.0000	28.0600	29.2000	+5.415%	416	795	-4.110%
2026-06-02	29.1300	29.6200	27.7000	27.7000	-8.065%	16	512	+1.083%
2026-06-01	31.3000	31.3000	28.2000	30.1300	-15.955%	28	504	-7.069%
2026-05-29	35.3500	36.5900	35.2900	35.8500	+2.810%	16	492	-21.897%
2026-05-28	36.1500	36.1500	34.2000	34.8700	-4.909%	123	483	-19.702%
2026-05-27	34.1500	37.9000	33.8500	36.6700	-5.854%	17	440	-23.643%
2026-05-26	38.2600	38.9500	38.2600	38.9500	-6.483%	2	431	-28.113%
2026-05-22	41.1000	41.8000	41.1000	41.6500	+2.108%	18	432	-32.773%
2026-05-21	43.6500	43.6500	40.7000	40.7900	-9.916%	36	421	-31.356%
2026-05-20	45.5000	45.5000	45.2000	45.2800	-7.874%	44	421	-38.163%
2026-05-19	48.4000	49.1500	48.2000	49.1500	-2.962%	20	414	-43.032%
2026-05-18	48.4000	50.6500	48.3300	50.6500	+14.567%	8	414	-44.719%
2026-05-15	42.9800	44.2100	42.9500	44.2100	+12.408%	4	414	-36.666%
2026-05-14	40.5200	40.5200	38.6000	39.3300	-13.617%	518	419	-28.808%
2026-05-13	49.7500	49.7500	45.4700	45.5300	-0.806%	4	98	-38.502%
2026-05-11	48.0000	48.0000	45.9000	45.9000	+10.656%	8	98	-38.998%
2026-05-08	40.6000	41.4800	40.6000	41.4800	-2.857%	3	101	-32.498%
2026-05-07	42.7000	42.7000	42.7000	42.7000	+6.219%	3	98	-34.426%
2026-05-06	40.8500	40.8500	39.4700	40.2000	-10.667%	30	95	-30.348%
2026-05-04	45.0000	45.0000	45.0000	45.0000	-13.462%	5	77	-37.778%
2026-04-30	53.9500	53.9500	52.0000	52.0000	-4.762%	22	72	-46.154%
2026-04-29	53.3000	55.3000	53.3000	54.6000	-5.667%	49	52	-48.718%
2026-04-28	56.0000	57.8800	54.4600	57.8800	-3.726%	8	27	-51.624%
2026-04-22	59.9300	60.1200	59.9300	60.1200	-10.228%	2	25	-53.426%
2026-04-17	66.9900	66.9900	66.9700	66.9700	-5.543%	2	24	-58.190%
2026-04-16	70.9000	70.9000	70.9000	70.9000	+17.618%	3	23	-60.508%
2026-04-15	60.2800	60.2800	60.2800	60.2800	-1.164%	2	22	-53.550%
2026-04-14	63.9800	63.9800	60.9900	60.9900	-32.233%	3	24	-54.091%
2026-04-02	96.6500	96.6500	90.0000	90.0000	-16.667%	5	22	-68.889%
2026-03-30	108.0000	108.0000	108.0000	108.0000	+5.613%	2	22	-74.074%
2026-03-27	102.2600	102.2600	102.2600	102.2600	+29.574%	2	24	-72.619%
2026-03-04	78.9500	78.9800	78.7200	78.9200	+8.110%	6	22	-64.521%
2026-02-27	73.0000	73.0000	73.0000	73.0000	+10.606%	20	23	-61.644%
2026-02-25	66.0000	66.0000	66.0000	66.0000	-22.780%	20	3	-57.576%
2026-02-06	85.5900	85.5900	85.4700	85.4700	-22.088%	2	3	-67.240%
2026-01-08	110.0000	110.0000	109.7000	109.7000	-9.000%	2	2	-74.476%
2025-12-30	120.6500	120.6500	120.5500	120.5500	+0.375%	2	2	-76.773%
2025-12-10	120.2000	120.2000	120.1000	120.1000	0.000%	2	1	-76.686%