Dark

TSM20261120P320
TSM Nov 20 2026 320.00 Put (TSM261120P00320000)
option OPRA

EOD

Jul 30, 2026

9.70-23.016%(-2.90)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.0000	10.7000	9.6300	9.7000	-23.016%	124	4,084	0.000%
2026-07-29	13.7500	15.0500	12.6000	12.6000	+6.780%	27	4,083	-23.016%
2026-07-28	14.5000	14.5000	11.8000	11.8000	+6.787%	49	4,065	-17.797%
2026-07-27	11.1000	13.4000	10.8500	11.0500	-6.356%	350	4,020	-12.217%
2026-07-24	10.9500	11.8500	10.7000	11.8000	+9.870%	81	3,722	-17.797%
2026-07-23	10.3600	10.7400	10.2500	10.7400	+10.154%	30	3,690	-9.683%
2026-07-22	10.2500	10.2500	9.7500	9.7500	-2.500%	72	3,674	-0.513%
2026-07-21	9.8500	10.0000	9.8500	10.0000	-22.179%	46	3,606	-3.000%
2026-07-20	12.8400	13.1500	12.2700	12.8500	-7.885%	449	3,606	-24.514%
2026-07-17	15.0000	15.5000	12.7500	13.9500	+17.030%	108	3,312	-30.466%
2026-07-16	11.5000	12.0800	11.0000	11.9200	+12.559%	1,060	3,266	-18.624%
2026-07-15	10.2000	10.5900	9.8000	10.5900	-0.189%	4	2,634	-8.404%
2026-07-14	10.8500	11.1000	10.6100	10.6100	+1.048%	9	2,632	-8.577%
2026-07-13	10.2500	10.5000	10.2500	10.5000	+6.599%	3	2,630	-7.619%
2026-07-10	10.2000	10.2000	9.8500	9.8500	+1.546%	15	2,627	-1.523%
2026-07-09	9.7500	9.7500	9.6500	9.7000	-15.284%	5	2,613	0.000%
2026-07-07	12.1500	12.1500	11.2000	11.4500	+21.164%	11	2,613	-15.284%
2026-07-06	9.8500	9.9000	9.4500	9.4500	-22.857%	7	2,611	+2.646%
2026-07-02	12.2500	12.2500	12.2500	12.2500	+19.512%	1	2,610	-20.816%
2026-07-01	8.5700	10.4000	8.5700	10.2500	+24.242%	12	2,610	-5.366%
2026-06-30	8.2500	8.2500	8.0900	8.2500	-18.799%	8	2,603	+17.576%
2026-06-29	9.7700	10.1600	9.7700	10.1600	-3.879%	2	2,603	-4.528%
2026-06-26	10.5700	10.5700	10.5700	10.5700	-3.909%	1	2,602	-8.231%
2026-06-25	11.3000	11.4600	11.0000	11.0000	-8.333%	3	2,602	-11.818%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+1.523%	1	2,601	-19.167%
2026-06-23	11.8200	11.8200	11.8200	11.8200	+36.490%	5	2,602	-17.936%
2026-06-22	8.6600	8.6600	8.6600	8.6600	-12.965%	1	2,602	+12.009%
2026-06-18	10.3500	10.5000	9.7500	9.9500	-9.132%	9	2,605	-2.513%
2026-06-17	11.3000	11.4000	10.9500	10.9500	-10.976%	6	2,605	-11.416%
2026-06-16	11.6700	12.3000	11.6000	12.3000	+11.818%	206	2,605	-21.138%
2026-06-15	10.9000	11.0000	10.8500	11.0000	-17.910%	35	2,370	-11.818%
2026-06-12	13.2000	13.5500	13.2000	13.4000	-7.904%	10	2,370	-27.612%
2026-06-11	14.8900	14.8900	14.5500	14.5500	-11.280%	3	2,370	-33.333%
2026-06-10	14.6100	16.4000	14.6100	16.4000	+7.190%	207	2,296	-40.854%
2026-06-09	13.6000	15.5000	13.2000	15.3000	+13.755%	16	2,171	-36.601%
2026-06-08	13.2500	13.4500	13.2500	13.4500	-10.333%	12	2,166	-27.881%
2026-06-05	12.8100	15.0000	12.6500	15.0000	+17.096%	4	2,154	-35.333%
2026-06-04	12.8100	12.8100	12.8100	12.8100	+4.571%	1	2,151	-24.278%
2026-06-03	10.8000	12.8000	10.8000	12.2500	+1.491%	26	2,151	-20.816%
2026-06-02	12.0500	12.0700	12.0500	12.0700	-0.248%	2	2,139	-19.635%
2026-06-01	12.6000	12.6000	12.1000	12.1000	-10.701%	404	2,138	-19.835%
2026-05-29	13.6000	14.1500	13.3000	13.5500	+1.880%	18	2,515	-28.413%
2026-05-28	14.4300	14.4300	13.3000	13.3000	-0.672%	5	2,510	-27.068%
2026-05-27	12.4000	15.1000	12.4000	13.3900	-9.832%	84	2,511	-27.558%
2026-05-26	14.8500	14.8500	14.8500	14.8500	0.000%	2	2,485	-34.680%
2026-05-22	14.7100	14.8500	14.7000	14.8500	-3.883%	14	2,485	-34.680%
2026-05-21	15.4500	15.4500	15.4000	15.4500	-3.135%	202	2,355	-37.217%
2026-05-20	15.8500	16.1500	15.8500	15.9500	-5.060%	12	2,355	-39.185%
2026-05-19	18.1000	18.4500	16.8000	16.8000	-3.448%	735	2,282	-42.262%
2026-05-18	17.2900	18.0000	17.2900	17.4000	+8.954%	208	2,282	-44.253%
2026-05-15	16.1100	16.1100	15.7000	15.9700	+10.290%	19	2,282	-39.261%
2026-05-14	14.6500	14.6500	14.4800	14.4800	-11.707%	2	1,400	-33.011%
2026-05-13	16.7500	16.9500	16.1000	16.4000	-1.620%	28	1,260	-40.854%
2026-05-12	17.8500	18.6500	16.6700	16.6700	+2.901%	207	1,260	-41.812%
2026-05-08	16.3000	16.3000	16.0000	16.2000	+5.744%	7	1,260	-40.123%
2026-05-07	15.1000	15.5600	15.0000	15.3200	+3.165%	55	1,259	-36.684%
2026-05-06	15.2000	15.2000	14.5500	14.8500	-15.625%	286	1,234	-34.680%
2026-05-05	17.5500	18.3500	17.0000	17.6000	-4.607%	13	954	-44.886%
2026-05-01	18.0400	18.4500	18.0400	18.4500	+0.545%	7	946	-47.425%
2026-04-30	19.6000	19.6000	18.0000	18.3500	-7.323%	302	946	-47.139%
2026-04-29	19.8000	19.8000	19.8000	19.8000	-0.802%	2	644	-51.010%
2026-04-28	21.6500	21.8000	19.9600	19.9600	+6.624%	313	644	-51.403%
2026-04-27	18.3500	18.7200	18.3500	18.7200	-0.160%	7	356	-48.184%
2026-04-24	18.2500	18.7500	18.2500	18.7500	-8.088%	14	361	-48.267%
2026-04-23	20.4000	20.4000	20.4000	20.4000	-1.115%	1	363	-52.451%
2026-04-22	22.2000	22.2000	20.6300	20.6300	-14.576%	7	363	-52.981%
2026-04-21	22.8500	24.1500	22.8500	24.1500	-4.545%	72	358	-59.834%
2026-04-16	24.4000	25.3000	24.4000	25.3000	+7.477%	34	358	-61.660%
2026-04-15	22.8000	23.6500	22.3500	23.5400	-1.506%	249	342	-58.794%
2026-04-14	23.9000	23.9000	23.9000	23.9000	-12.933%	4	164	-59.414%
2026-04-09	27.4500	27.4500	27.4500	27.4500	-1.152%	1	168	-64.663%
2026-04-08	28.0000	28.0500	27.7700	27.7700	-19.390%	26	167	-65.070%
2026-04-06	34.4500	34.4500	34.4000	34.4500	+1.324%	22	154	-71.843%
2026-04-01	33.8000	34.0000	33.8000	34.0000	-17.174%	4	175	-71.471%
2026-03-31	41.0000	41.0500	41.0000	41.0500	-8.493%	2	175	-76.370%
2026-03-30	44.8600	44.8600	44.8600	44.8600	+6.708%	1	175	-78.377%
2026-03-27	42.0400	42.0400	42.0400	42.0400	+16.133%	1	176	-76.927%
2026-03-24	36.2000	36.2000	36.2000	36.2000	+2.695%	5	175	-73.204%
2026-03-23	35.4400	35.7000	35.1000	35.2500	-10.759%	110	175	-72.482%
2026-03-20	39.5000	39.5000	39.5000	39.5000	+9.875%	1	114	-75.443%
2026-03-19	35.9500	35.9500	35.9500	35.9500	+4.964%	30	114	-73.018%
2026-03-18	34.2500	34.2500	34.2500	34.2500	-0.926%	2	84	-71.679%
2026-03-16	35.9000	35.9000	34.5700	34.5700	-7.616%	47	83	-71.941%
2026-03-13	36.5000	37.4200	36.5000	37.4200	-1.707%	7	44	-74.078%
2026-03-12	36.9400	39.6500	36.9400	38.0700	+15.015%	7	41	-74.521%
2026-03-11	33.1000	33.1000	33.1000	33.1000	-6.099%	2	36	-70.695%
2026-03-10	35.1500	35.2500	35.1500	35.2500	-15.386%	2	38	-72.482%
2026-03-09	41.6600	41.6600	41.6600	41.6600	+9.921%	1	37	-76.716%
2026-03-06	37.9000	37.9000	37.9000	37.9000	+0.932%	32	36	-74.406%
2026-03-05	35.0000	37.6000	35.0000	37.5500	-3.470%	3	4	-74.168%
2026-03-03	38.9000	38.9000	38.9000	38.9000	+25.687%	1	3	-75.064%
2026-02-27	30.9500	30.9500	30.9500	30.9500	+10.615%	1	2	-68.659%
2026-02-24	27.9800	27.9800	27.9800	27.9800	0.000%	1	0	-65.332%