Dark

TSM20261120P340
TSM Nov 20 2026 340.00 Put (TSM261120P00340000)
option OPRA

EOD

Jul 30, 2026

14.20-34.862%(-7.60)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.0000	16.0000	13.9000	14.2000	-34.862%	78	1,493	0.000%
2026-07-29	21.3500	22.0900	19.4000	21.8000	+19.387%	219	1,450	-34.862%
2026-07-28	20.1000	20.2500	18.0000	18.2600	+11.682%	10	1,334	-22.234%
2026-07-27	17.8000	19.6100	16.3500	16.3500	-1.802%	106	1,330	-13.150%
2026-07-24	15.8000	16.7000	15.7000	16.6500	+11.000%	424	1,321	-14.715%
2026-07-23	14.9000	15.2500	14.9000	15.0000	+8.303%	14	918	-5.333%
2026-07-22	14.6500	14.6500	13.8500	13.8500	-3.484%	100	912	+2.527%
2026-07-21	15.5100	15.5100	14.3500	14.3500	-22.642%	41	860	-1.045%
2026-07-20	18.0000	18.6000	17.6300	18.5500	-6.549%	117	835	-23.450%
2026-07-17	21.5000	22.0500	17.7700	19.8500	+16.218%	39	802	-28.463%
2026-07-16	15.8500	17.0800	15.8500	17.0800	+18.611%	12	795	-16.862%
2026-07-15	15.0700	15.8500	14.4000	14.4000	-7.987%	245	794	-1.389%
2026-07-14	15.5400	15.6500	15.3500	15.6500	+12.186%	8	621	-9.265%
2026-07-10	14.0000	14.1500	13.8500	13.9500	+3.717%	15	615	+1.792%
2026-07-09	13.4500	13.6000	13.4500	13.4500	-13.782%	17	627	+5.576%
2026-07-08	15.6000	15.6000	15.6000	15.6000	-1.266%	1	620	-8.974%
2026-07-07	15.8000	15.8000	15.8000	15.8000	+22.957%	2	620	-10.127%
2026-07-06	13.7000	13.7000	12.8500	12.8500	-23.192%	42	618	+10.506%
2026-07-02	14.5500	16.7300	14.5500	16.7300	+16.667%	15	611	-15.123%
2026-07-01	13.9000	14.5400	13.9000	14.3400	+14.904%	17	611	-0.976%
2026-06-29	13.4700	13.4700	12.4800	12.4800	-16.800%	2	602	+13.782%
2026-06-26	14.6700	15.0000	14.6700	15.0000	+2.041%	23	601	-5.333%
2026-06-25	16.1500	16.2500	14.7000	14.7000	-2.000%	21	591	-3.401%
2026-06-23	15.0000	15.0000	15.0000	15.0000	+23.967%	1	593	-5.333%
2026-06-22	11.7100	12.1000	11.5500	12.1000	-11.679%	8	593	+17.355%
2026-06-18	14.8000	14.8000	13.7000	13.7000	-17.964%	3	591	+3.650%
2026-06-17	15.7000	16.7000	15.0700	16.7000	-0.299%	11	591	-14.970%
2026-06-16	15.6800	16.7500	15.6800	16.7500	-9.459%	4	591	-15.224%
2026-06-12	18.5500	18.5500	18.5000	18.5000	-11.483%	3	589	-23.243%
2026-06-11	20.8000	20.9000	20.3500	20.9000	-6.278%	9	589	-32.057%
2026-06-10	22.3000	22.3000	22.3000	22.3000	+7.470%	4	584	-36.323%
2026-06-09	18.4400	20.7500	18.4400	20.7500	+11.981%	3	581	-31.566%
2026-06-08	18.6900	18.6900	18.3000	18.5300	-10.266%	202	581	-23.368%
2026-06-05	17.5500	21.0500	17.2500	20.6500	+36.755%	17	781	-31.235%
2026-06-04	18.2500	18.2500	15.1000	15.1000	-10.119%	14	774	-5.960%
2026-06-03	17.4100	17.4500	16.8000	16.8000	+2.128%	24	772	-15.476%
2026-06-02	16.3500	16.5000	16.3100	16.4500	+1.543%	42	758	-13.678%
2026-06-01	16.4000	16.4000	16.2000	16.2000	-14.737%	6	763	-12.346%
2026-05-29	18.8500	19.0500	18.8500	19.0000	+3.825%	15	763	-25.263%
2026-05-28	18.6000	18.6000	18.3000	18.3000	-4.687%	48	748	-22.404%
2026-05-27	17.0000	20.3500	17.0000	19.2000	-3.759%	28	743	-26.042%
2026-05-26	19.0000	19.9500	19.0000	19.9500	-5.450%	5	734	-28.822%
2026-05-22	20.6500	21.1000	20.3500	21.1000	-3.872%	11	734	-32.701%
2026-05-20	22.9500	22.9500	21.9500	21.9500	-11.670%	12	724	-35.308%
2026-05-19	25.1900	25.1900	24.4700	24.8500	+13.212%	5	714	-42.857%
2026-05-15	21.7500	22.0500	21.7500	21.9500	+10.859%	9	714	-35.308%
2026-05-14	20.8200	20.8200	19.8000	19.8000	-13.537%	5	708	-28.283%
2026-05-13	22.8500	23.0000	22.8000	22.9000	-0.044%	23	707	-37.991%
2026-05-12	24.0000	24.4500	22.8600	22.9100	+4.136%	79	707	-38.018%
2026-05-11	22.8500	22.8500	22.0000	22.0000	+1.617%	3	707	-35.455%
2026-05-08	22.0000	22.0000	21.5500	21.6500	+10.459%	7	704	-34.411%
2026-05-07	20.6500	20.6500	19.6000	19.6000	-2.730%	2	700	-27.551%
2026-05-06	20.9400	20.9400	20.0500	20.1500	-16.355%	12	699	-29.529%
2026-05-05	23.8000	24.0900	23.8000	24.0900	+1.006%	3	693	-41.054%
2026-05-04	22.5000	23.8800	22.5000	23.8500	-1.852%	3	692	-40.461%
2026-05-01	24.4300	24.5500	24.3000	24.3000	-10.000%	8	688	-41.564%
2026-04-29	26.3000	27.0000	26.3000	27.0000	+3.250%	6	688	-47.407%
2026-04-28	27.4600	27.4600	26.1500	26.1500	+4.894%	3	683	-45.698%
2026-04-27	24.9500	25.3000	24.9300	24.9300	+0.850%	18	685	-43.041%
2026-04-24	25.0000	25.1100	24.2000	24.7200	-15.022%	17	682	-42.557%
2026-04-23	29.8000	29.8000	29.0900	29.0900	-6.222%	23	677	-51.186%
2026-04-21	31.0200	31.0200	31.0200	31.0200	+0.714%	1	677	-54.223%
2026-04-20	30.8000	30.8000	30.8000	30.8000	-9.278%	2	677	-53.896%
2026-04-16	33.9000	34.2000	33.9000	33.9500	+16.467%	63	677	-58.174%
2026-04-14	31.0200	31.0200	29.1500	29.1500	-8.878%	5	658	-51.286%
2026-04-10	32.3300	32.3300	31.9900	31.9900	-9.248%	2	660	-55.611%
2026-04-09	35.2500	35.2500	35.2500	35.2500	-0.564%	2	660	-59.716%
2026-04-08	34.5500	35.4500	34.4500	35.4500	-20.337%	21	658	-59.944%
2026-04-01	44.5000	44.5000	44.5000	44.5000	-11.794%	40	658	-68.090%
2026-03-31	50.4500	50.4500	50.4500	50.4500	-11.646%	10	658	-71.853%
2026-03-30	57.0500	57.1000	57.0500	57.1000	+11.742%	2	658	-75.131%
2026-03-26	51.0500	51.1000	51.0500	51.1000	+22.896%	2	659	-72.211%
2026-03-25	41.5800	41.5800	41.5800	41.5800	-16.623%	9	659	-65.849%
2026-03-19	48.3500	49.8700	48.3500	49.8700	+12.548%	4	659	-71.526%
2026-03-18	43.9300	44.3100	43.9300	44.3100	+5.375%	2	661	-67.953%
2026-03-17	45.1500	45.1500	42.0500	42.0500	-11.548%	5	662	-66.231%
2026-03-12	47.6600	47.6600	47.5400	47.5400	+0.084%	2	657	-70.130%
2026-03-09	51.5000	51.5000	47.4500	47.5000	-1.370%	653	657	-70.105%
2026-03-06	48.1600	48.1600	48.1600	48.1600	+6.785%	1	39	-70.515%
2026-03-05	47.2500	47.3400	45.1000	45.1000	+8.885%	18	38	-68.514%
2026-03-04	41.7500	41.7500	41.4200	41.4200	-6.183%	4	36	-65.717%
2026-03-03	48.3500	48.5000	44.1500	44.1500	+20.365%	60	33	-67.837%
2026-02-24	36.7300	36.7300	36.6800	36.6800	0.000%	4	4	-61.287%