Dark

TSM20261120P310
TSM Nov 20 2026 310.00 Put (TSM261120P00310000)
option OPRA

EOD

Jul 30, 2026

7.85-33.755%(-4.00)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.8000	7.8500	7.8000	7.8500	-33.755%	29	3,111	0.000%
2026-07-29	11.5000	12.0500	11.5000	11.8500	+15.049%	15	3,111	-33.755%
2026-07-28	10.7300	11.6000	10.0500	10.3000	+14.444%	47	3,110	-23.786%
2026-07-27	10.4000	11.1000	9.0000	9.0000	-5.759%	906	3,070	-12.778%
2026-07-24	9.3700	9.7000	8.6000	9.5500	+15.758%	149	2,235	-17.801%
2026-07-22	8.3300	8.4000	8.2500	8.2500	-1.198%	9	2,098	-4.848%
2026-07-21	8.6000	8.7400	8.3500	8.3500	-23.394%	182	2,097	-5.988%
2026-07-20	10.4000	10.9000	10.3500	10.9000	-6.357%	57	1,953	-27.982%
2026-07-17	11.8200	11.9000	10.6200	11.6400	+23.830%	40	1,896	-32.560%
2026-07-16	9.7500	9.7500	9.0000	9.4000	+11.243%	3	1,884	-16.489%
2026-07-15	8.5000	8.5000	8.0500	8.4500	-8.649%	62	1,882	-7.101%
2026-07-14	9.2500	9.2500	9.2500	9.2500	+10.911%	5	1,884	-15.135%
2026-07-13	8.3400	8.3400	8.3400	8.3400	+1.091%	5	1,884	-5.875%
2026-07-10	7.9000	8.3500	7.9000	8.2500	+0.121%	13	1,879	-4.848%
2026-07-09	8.2400	8.2400	8.2400	8.2400	-16.768%	1	1,884	-4.733%
2026-07-07	10.3000	10.3000	9.9000	9.9000	+23.750%	130	1,885	-20.707%
2026-07-06	8.6500	8.6500	8.0000	8.0000	-9.910%	43	1,828	-1.875%
2026-07-01	8.9000	8.9000	8.8800	8.8800	+35.573%	2	1,826	-11.599%
2026-06-30	6.8800	7.1500	6.5500	6.5500	-22.941%	5	1,826	+19.847%
2026-06-29	8.6500	8.6800	8.5000	8.5000	-7.609%	4	1,829	-7.647%
2026-06-26	10.2500	10.2500	9.2000	9.2000	0.000%	2	1,829	-14.674%
2026-06-25	9.2000	9.2000	9.2000	9.2000	-6.122%	2	1,829	-14.674%
2026-06-23	9.8000	10.0000	9.5000	9.8000	+32.432%	12	1,829	-19.898%
2026-06-22	7.4000	7.4000	7.4000	7.4000	-12.426%	1	1,827	+6.081%
2026-06-18	8.9400	8.9400	8.4500	8.4500	-11.053%	4	1,827	-7.101%
2026-06-17	9.3500	9.8500	9.3500	9.5000	-3.259%	4	1,827	-17.368%
2026-06-16	9.8200	9.8200	9.8200	9.8200	+5.819%	1	1,827	-20.061%
2026-06-15	9.0800	9.2800	8.9800	9.2800	-17.511%	3	1,826	-15.409%
2026-06-12	11.5000	11.5000	11.2500	11.2500	-5.542%	5	1,826	-30.222%
2026-06-11	12.0500	12.0500	11.9000	11.9100	-15.231%	8	1,826	-34.089%
2026-06-10	13.5200	14.0500	13.4900	14.0500	+12.851%	7	1,826	-44.128%
2026-06-09	11.6700	13.6800	11.6700	12.4500	+11.659%	303	1,824	-36.948%
2026-06-08	11.1500	11.1500	11.1500	11.1500	-14.559%	2	1,670	-29.596%
2026-06-05	10.7100	13.0500	10.7100	13.0500	+38.830%	16	1,669	-39.847%
2026-06-04	9.1600	9.4000	9.1600	9.4000	-8.738%	2	1,662	-16.489%
2026-06-03	10.3700	10.3700	10.2300	10.3000	+3.000%	3	1,660	-23.786%
2026-06-02	10.1000	10.1000	10.0000	10.0000	-4.762%	2	1,660	-21.500%
2026-06-01	10.3500	10.5000	10.3500	10.5000	-11.017%	6	1,658	-25.238%
2026-05-29	11.8000	11.8000	11.6500	11.8000	-0.590%	17	1,657	-33.475%
2026-05-27	11.0500	12.6000	10.9000	11.8700	-5.040%	32	1,649	-33.867%
2026-05-26	12.4000	12.5000	12.0500	12.5000	-0.872%	112	1,630	-37.200%
2026-05-22	12.7000	12.7000	12.6100	12.6100	+0.079%	2	1,635	-37.748%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-7.353%	2	1,635	-37.698%
2026-05-20	13.6500	13.6500	13.6000	13.6000	-4.360%	11	1,635	-42.279%
2026-05-19	15.2000	15.8500	14.2200	14.2200	-4.883%	187	1,628	-44.796%
2026-05-18	14.7100	15.1500	14.6900	14.9500	+9.124%	138	1,628	-47.492%
2026-05-15	13.7000	13.7000	13.7000	13.7000	-2.837%	10	1,628	-42.701%
2026-05-13	14.4800	14.4800	14.1000	14.1000	-5.433%	7	1,636	-44.326%
2026-05-12	15.2000	15.7500	14.8400	14.9100	+4.266%	596	1,636	-47.351%
2026-05-11	14.3000	14.3000	14.3000	14.3000	+5.535%	1	1,636	-45.105%
2026-05-08	11.9500	14.1000	11.9500	13.5500	+7.540%	105	1,119	-42.066%
2026-05-07	12.0000	12.6000	12.0000	12.6000	-1.176%	2	1,041	-37.698%
2026-05-06	13.1000	13.1000	12.7500	12.7500	-15.282%	11	1,040	-38.431%
2026-05-05	15.0500	15.7500	15.0000	15.0500	+2.103%	426	1,037	-47.841%
2026-05-04	14.7400	14.7400	14.7400	14.7400	-7.003%	1	983	-46.744%
2026-05-01	15.8500	15.8500	15.8500	15.8500	-5.935%	3	982	-50.473%
2026-04-29	17.4000	17.4000	16.8500	16.8500	-5.602%	404	982	-53.412%
2026-04-28	17.1000	17.8500	17.1000	17.8500	+11.563%	2	691	-56.022%
2026-04-27	16.0000	16.0000	16.0000	16.0000	0.000%	3	690	-50.938%
2026-04-24	16.4300	16.8000	15.7000	16.0000	-6.433%	171	690	-50.938%
2026-04-23	17.5000	17.5000	17.1000	17.1000	-3.499%	52	748	-54.094%
2026-04-22	18.9000	18.9000	17.7200	17.7200	-14.189%	3	698	-55.700%
2026-04-21	19.8300	20.6500	19.8300	20.6500	+2.481%	45	716	-61.985%
2026-04-17	20.1500	20.1500	20.1500	20.1500	-8.242%	2	716	-61.042%
2026-04-16	21.9600	21.9600	21.9600	21.9600	+9.526%	1	716	-64.253%
2026-04-15	20.0500	20.0500	20.0500	20.0500	+5.526%	1	716	-60.848%
2026-04-14	20.2000	20.2000	19.0000	19.0000	-12.442%	7	715	-58.684%
2026-04-13	22.2000	22.3500	21.6500	21.7000	-9.395%	322	716	-63.825%
2026-04-09	23.9500	23.9500	23.9500	23.9500	-0.208%	1	412	-67.223%
2026-04-08	25.2500	25.3000	23.7000	24.0000	-21.824%	48	411	-67.292%
2026-04-06	30.5500	30.7000	30.5500	30.7000	+0.163%	20	384	-74.430%
2026-04-01	30.6500	30.6500	30.6500	30.6500	-13.173%	30	384	-74.388%
2026-03-31	36.3000	36.3000	35.3000	35.3000	-10.178%	60	360	-77.762%
2026-03-30	39.3000	39.3000	39.3000	39.3000	+4.382%	125	350	-80.025%
2026-03-27	37.1500	37.6500	37.1500	37.6500	+31.874%	5	350	-79.150%
2026-03-17	28.5500	28.5500	28.5500	28.5500	-6.852%	10	347	-72.504%
2026-03-16	31.7400	31.7400	30.6500	30.6500	-9.346%	265	337	-74.388%
2026-03-13	33.1500	33.8100	33.1000	33.8100	-1.140%	4	88	-76.782%
2026-03-12	34.2000	34.3000	33.9000	34.2000	+2.549%	58	89	-77.047%
2026-03-09	37.0300	37.0300	33.3500	33.3500	+7.929%	6	64	-76.462%
2026-03-05	29.3600	30.9000	29.3600	30.9000	+8.080%	83	61	-74.595%
2026-03-04	28.5900	28.5900	28.5900	28.5900	-14.911%	4	3	-72.543%
2026-03-03	33.7900	33.7900	33.6000	33.6000	0.000%	2	1	-76.637%