Dark

TSM20261120P360
TSM Nov 20 2026 360.00 Put (TSM261120P00360000)
option OPRA

EOD

Jul 30, 2026

20.65-30.284%(-8.97)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.0000	21.0500	20.3500	20.6500	-30.284%	158	3,000	0.000%
2026-07-29	28.2000	30.9600	28.1900	29.6200	+19.677%	22	3,001	-30.284%
2026-07-28	26.9000	28.9300	24.7500	24.7500	+8.079%	122	3,005	-16.566%
2026-07-27	23.9500	26.9700	22.7000	22.9000	+1.104%	39	2,895	-9.825%
2026-07-24	22.7300	23.1000	21.8500	22.6500	+9.898%	24	2,883	-8.830%
2026-07-23	20.6200	20.6200	20.6100	20.6100	+5.153%	10	2,881	+0.194%
2026-07-22	20.4500	20.4600	19.5000	19.6000	-1.259%	22	2,871	+5.357%
2026-07-21	20.8000	21.2000	19.8500	19.8500	-19.309%	15	2,871	+4.030%
2026-07-20	25.5000	25.5000	23.9000	24.6000	-10.870%	97	2,883	-16.057%
2026-07-17	28.9500	29.7500	23.9500	27.6000	+17.597%	589	2,881	-25.181%
2026-07-16	23.4700	23.6000	21.7500	23.4700	+17.940%	133	2,650	-12.015%
2026-07-15	20.1000	20.4900	19.9000	19.9000	-4.556%	12	2,543	+3.769%
2026-07-14	20.9500	21.1500	20.4500	20.8500	-5.656%	530	2,541	-0.959%
2026-07-13	20.6500	22.1000	20.6500	22.1000	+19.009%	62	2,017	-6.561%
2026-07-10	19.0500	19.0500	18.5700	18.5700	+0.650%	2	1,966	+11.201%
2026-07-09	19.1500	19.1500	18.3500	18.4500	-8.209%	412	1,964	+11.924%
2026-07-08	20.1000	20.1000	20.1000	20.1000	-6.512%	1	1,564	+2.736%
2026-07-07	20.9000	21.5000	20.9000	21.5000	+19.777%	9	1,563	-3.953%
2026-07-06	17.9500	17.9500	17.9500	17.9500	-22.126%	2	1,561	+15.042%
2026-07-02	17.6000	23.0500	17.6000	23.0500	+18.205%	38	1,570	-10.412%
2026-07-01	18.8500	19.5000	18.8500	19.5000	+28.883%	2	1,570	+5.897%
2026-06-30	15.1100	15.1300	15.0500	15.1300	-11.000%	6	1,568	+36.484%
2026-06-29	17.8000	17.8500	17.0000	17.0000	-25.764%	3	1,567	+21.471%
2026-06-26	23.0000	23.0000	22.9000	22.9000	+13.648%	2	1,567	-9.825%
2026-06-25	21.8500	22.0300	20.1500	20.1500	-3.496%	9	1,568	+2.481%
2026-06-24	21.2300	21.2300	20.8800	20.8800	-4.000%	12	1,569	-1.102%
2026-06-23	21.0000	21.7500	21.0000	21.7500	+32.541%	27	1,560	-5.057%
2026-06-22	16.4100	16.4100	16.4100	16.4100	-8.016%	1	1,535	+25.838%
2026-06-18	19.3000	19.3000	17.8400	17.8400	-19.093%	4	1,529	+15.751%
2026-06-17	21.9500	22.0500	21.0500	22.0500	+0.731%	4	1,529	-6.349%
2026-06-16	21.8900	21.8900	21.8900	21.8900	+6.108%	1	1,529	-5.665%
2026-06-15	20.6000	20.6500	20.6000	20.6300	-16.646%	4	1,533	+0.097%
2026-06-12	24.5000	24.7500	24.5000	24.7500	-2.367%	11	1,533	-16.566%
2026-06-11	25.3500	25.4500	25.3500	25.3500	-10.739%	33	1,533	-18.540%
2026-06-10	27.1500	28.9500	27.1500	28.4000	+6.367%	33	1,533	-27.289%
2026-06-09	26.1000	30.4500	26.1000	26.7000	+10.012%	12	1,514	-22.659%
2026-06-08	24.7000	24.7000	24.2700	24.2700	-6.112%	22	1,521	-14.916%
2026-06-05	23.1000	26.1000	23.1000	25.8500	+26.406%	83	1,500	-20.116%
2026-06-04	24.3000	24.3000	20.4500	20.4500	-8.909%	420	1,434	+0.978%
2026-06-03	23.5500	23.5500	22.4500	22.4500	+3.935%	229	1,018	-8.018%
2026-06-02	22.4800	22.4800	21.6000	21.6000	-6.087%	72	818	-4.398%
2026-06-01	23.1500	23.1500	22.1000	23.0000	-10.506%	116	798	-10.217%
2026-05-29	24.4000	25.7000	24.4000	25.7000	+5.112%	8	885	-19.650%
2026-05-28	24.5000	26.4000	24.0000	24.4500	-4.678%	14	881	-15.542%
2026-05-27	26.7500	27.1000	25.6500	25.6500	-3.752%	21	875	-19.493%
2026-05-26	26.7900	27.1000	26.3000	26.6500	-2.559%	60	879	-22.514%
2026-05-22	26.7500	27.5500	26.7500	27.3500	-3.561%	15	828	-24.497%
2026-05-21	28.2900	28.3600	28.2900	28.3600	-3.701%	2	818	-27.186%
2026-05-20	29.4500	29.4500	29.3000	29.4500	-5.760%	306	818	-29.881%
2026-05-19	32.9000	32.9000	30.9100	31.2500	+6.474%	9	582	-33.920%
2026-05-18	29.3500	29.3500	29.3500	29.3500	+1.382%	10	582	-29.642%
2026-05-15	29.1100	29.2800	28.9500	28.9500	+10.286%	28	582	-28.670%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-13.079%	1	570	-21.333%
2026-05-13	30.0000	30.3500	30.0000	30.2000	-0.494%	7	571	-31.623%
2026-05-12	32.5500	32.5500	30.3500	30.3500	+2.951%	326	571	-31.960%
2026-05-11	30.0900	30.0900	29.3300	29.4800	+3.257%	6	571	-29.953%
2026-05-08	27.3700	28.5500	27.3700	28.5500	+11.349%	8	271	-27.671%
2026-05-07	26.3000	26.3000	25.6400	25.6400	-4.861%	2	264	-19.462%
2026-05-06	29.6000	29.6000	26.9500	26.9500	-10.909%	4	265	-23.377%
2026-05-05	30.2500	30.2500	30.2500	30.2500	-4.964%	1	264	-31.736%
2026-05-01	31.6400	32.1000	31.6200	31.8300	+0.410%	21	258	-35.124%
2026-04-30	31.7000	31.7000	31.7000	31.7000	-7.310%	2	258	-34.858%
2026-04-29	34.7000	34.7000	34.2000	34.2000	-3.116%	14	258	-39.620%
2026-04-28	34.7500	35.3000	34.7500	35.3000	+9.288%	2	258	-41.501%
2026-04-27	32.0000	32.3000	32.0000	32.3000	-0.155%	101	256	-36.068%
2026-04-24	32.5000	32.5900	31.7800	32.3500	-13.963%	22	155	-36.167%
2026-04-23	35.0000	37.6000	35.0000	37.6000	+4.940%	3	153	-45.080%
2026-04-22	37.6800	37.6800	35.8300	35.8300	-12.928%	11	150	-42.367%
2026-04-17	39.3200	41.2500	39.3200	41.1500	+9.007%	24	148	-49.818%
2026-04-14	40.0000	40.0500	37.7500	37.7500	-10.693%	9	146	-45.298%
2026-04-13	42.4300	42.4300	42.1300	42.2700	+1.611%	5	140	-51.147%
2026-04-10	41.2700	41.6000	40.6400	41.6000	-7.556%	3	139	-50.361%
2026-04-08	45.0000	45.0000	45.0000	45.0000	-31.319%	10	136	-54.111%
2026-03-30	65.5200	65.5200	65.5200	65.5200	+9.164%	11	146	-68.483%
2026-03-19	60.0200	60.0200	60.0200	60.0200	+3.859%	10	135	-65.595%
2026-03-12	57.8500	57.8500	57.7900	57.7900	-0.104%	2	126	-64.267%
2026-03-05	58.1000	58.1000	57.8500	57.8500	+7.628%	2	125	-64.304%
2026-03-04	53.7500	53.7500	53.7500	53.7500	-7.119%	1	124	-61.581%
2026-03-03	57.8700	57.8700	57.8700	57.8700	+20.739%	11	124	-64.317%
2026-03-02	51.0000	51.0000	47.3000	47.9300	-2.818%	130	135	-56.916%
2026-02-27	49.3200	49.3200	49.3200	49.3200	0.000%	11	11	-58.131%