Dark

TSM20261120P370
TSM Nov 20 2026 370.00 Put (TSM261120P00370000)
option OPRA

EOD

Jul 30, 2026

24.10-30.145%(-10.40)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.8100	24.8100	23.9000	24.1000	-30.145%	30	2,189	0.000%
2026-07-29	30.4800	35.7500	30.1100	34.5000	+19.377%	1,206	2,340	-30.145%
2026-07-28	32.0600	33.9000	28.9000	28.9000	+2.301%	39	1,196	-16.609%
2026-07-27	31.0000	31.0000	28.1000	28.2500	+3.065%	47	1,185	-14.690%
2026-07-24	26.1300	27.6500	25.0000	27.4100	+7.913%	100	1,172	-12.076%
2026-07-23	25.4000	25.4000	25.4000	25.4000	+10.917%	1	1,133	-5.118%
2026-07-22	23.6000	24.2000	22.9000	22.9000	-5.372%	473	982	+5.240%
2026-07-21	24.4500	24.4500	24.2000	24.2000	-15.385%	66	670	-0.413%
2026-07-20	28.7000	28.7000	28.4300	28.6000	-9.206%	8	630	-15.734%
2026-07-17	32.7500	34.7500	30.4400	31.5000	+15.639%	56	632	-23.492%
2026-07-16	26.9500	27.2400	25.9600	27.2400	+15.669%	5	621	-11.527%
2026-07-15	24.3700	24.3700	23.5500	23.5500	-1.258%	3	620	+2.335%
2026-07-14	24.6500	24.9000	23.6100	23.8500	-6.028%	33	617	+1.048%
2026-07-13	23.4800	25.3800	23.4800	25.3800	+12.800%	196	592	-5.043%
2026-07-10	22.7000	22.9400	22.5000	22.5000	+0.223%	13	442	+7.111%
2026-07-09	21.4100	22.4500	21.2500	22.4500	-2.008%	9	433	+7.350%
2026-07-08	24.1700	24.1700	22.9100	22.9100	-6.107%	4	434	+5.194%
2026-07-07	24.3000	25.1500	24.0500	24.4000	+19.902%	16	433	-1.230%
2026-07-06	21.0000	21.0000	20.2500	20.3500	-22.800%	6	432	+18.428%
2026-07-02	21.9500	26.3600	21.9000	26.3600	+18.206%	16	431	-8.574%
2026-07-01	21.8600	22.3000	21.8600	22.3000	+29.651%	2	431	+8.072%
2026-06-30	17.2000	17.2000	17.2000	17.2000	-12.867%	1	431	+40.116%
2026-06-29	20.9700	20.9700	19.7400	19.7400	-21.040%	2	430	+22.087%
2026-06-25	25.1500	25.5400	25.0000	25.0000	+2.585%	6	430	-3.600%
2026-06-24	24.3700	24.3700	24.3700	24.3700	-3.101%	1	431	-1.108%
2026-06-23	23.9400	25.1500	23.9400	25.1500	+31.744%	3	431	-4.175%
2026-06-22	18.6300	19.0900	18.4500	19.0900	-6.238%	5	430	+26.244%
2026-06-18	22.8900	22.8900	20.3600	20.3600	-15.694%	27	413	+18.369%
2026-06-17	24.1500	24.1500	24.1500	24.1500	+1.173%	1	413	-0.207%
2026-06-15	23.6000	23.8700	23.3000	23.8700	-16.538%	7	413	+0.964%
2026-06-12	28.4000	28.7500	28.4000	28.6000	-1.379%	6	413	-15.734%
2026-06-11	30.0900	30.0900	29.0000	29.0000	-11.315%	6	413	-16.897%
2026-06-10	33.0500	33.0500	32.7000	32.7000	+8.278%	4	412	-26.300%
2026-06-09	29.9000	33.4000	29.9000	30.2000	+7.857%	11	408	-20.199%
2026-06-08	27.6300	28.1000	27.6300	28.0000	-12.363%	3	413	-13.929%
2026-06-05	29.3500	32.0500	29.3500	31.9500	+23.359%	19	413	-24.570%
2026-06-03	26.8000	26.8000	25.8500	25.9000	+4.435%	7	405	-6.950%
2026-06-02	25.9500	25.9500	24.8000	24.8000	-1.156%	118	404	-2.823%
2026-06-01	26.0300	26.0300	24.6000	25.0900	-14.075%	28	350	-3.946%
2026-05-29	29.2000	29.2000	29.1500	29.2000	+5.874%	6	337	-17.466%
2026-05-28	28.3000	29.4500	27.5800	27.5800	-8.947%	14	334	-12.618%
2026-05-27	28.1700	30.8000	28.1700	30.2900	+0.099%	10	330	-20.436%
2026-05-26	31.3000	31.3000	30.2600	30.2600	-4.693%	8	328	-20.357%
2026-05-22	31.5000	31.8000	31.5000	31.7500	-4.940%	11	320	-24.094%
2026-05-20	33.8000	33.8000	33.4000	33.4000	-13.359%	8	314	-27.844%
2026-05-19	38.5500	38.5500	38.5500	38.5500	+10.174%	2	309	-37.484%
2026-05-18	35.1900	35.1900	34.9900	34.9900	+6.677%	2	309	-31.123%
2026-05-15	32.9000	32.9000	32.7500	32.8000	+8.934%	24	309	-26.524%
2026-05-14	30.1000	30.1200	30.1000	30.1100	-13.601%	4	304	-19.960%
2026-05-13	34.6400	34.9500	33.4000	34.8500	-7.265%	57	246	-30.846%
2026-05-12	37.5800	37.5800	37.5800	37.5800	+15.988%	1	246	-35.870%
2026-05-08	30.5200	32.4000	30.5200	32.4000	+5.537%	6	246	-25.617%
2026-05-07	30.7000	30.7000	30.7000	30.7000	0.000%	1	241	-21.498%
2026-05-06	30.8500	30.8500	30.6500	30.7000	-15.076%	35	240	-21.498%
2026-05-05	36.1500	36.1500	36.1500	36.1500	-0.823%	9	232	-33.333%
2026-05-01	36.5600	36.5600	36.4500	36.4500	-1.085%	4	236	-33.882%
2026-04-30	40.4000	40.4000	36.8500	36.8500	-4.780%	8	236	-34.600%
2026-04-29	38.7000	38.7000	38.7000	38.7000	-2.149%	13	235	-37.726%
2026-04-28	39.5500	39.5500	39.5500	39.5500	+8.564%	1	243	-39.064%
2026-04-27	35.6000	36.4300	35.5400	36.4300	-0.871%	64	242	-33.846%
2026-04-24	36.7600	36.7600	36.7500	36.7500	-12.646%	3	200	-34.422%
2026-04-23	40.1100	42.0700	40.1100	42.0700	+3.672%	4	202	-42.715%
2026-04-22	43.3500	43.3500	40.5800	40.5800	-10.419%	9	200	-40.611%
2026-04-21	44.7000	45.3000	44.6000	45.3000	-5.684%	15	186	-46.799%
2026-04-16	48.0300	48.0300	48.0300	48.0300	+7.691%	1	186	-49.823%
2026-04-15	42.9500	44.6000	42.9500	44.6000	+2.647%	10	186	-45.964%
2026-04-14	45.0000	45.0000	43.4500	43.4500	-9.667%	26	181	-44.534%
2026-04-13	48.3000	48.4000	48.1000	48.1000	+1.907%	3	171	-49.896%
2026-04-10	47.1000	47.2000	47.1000	47.2000	-5.600%	3	171	-48.941%
2026-04-09	50.0000	50.0000	50.0000	50.0000	-18.033%	2	171	-51.800%
2026-04-06	61.0000	61.0000	61.0000	61.0000	-2.556%	2	170	-60.492%
2026-04-02	68.4000	68.4000	62.6000	62.6000	+2.321%	4	171	-61.502%
2026-04-01	59.8000	61.1800	59.8000	61.1800	-6.453%	4	171	-60.608%
2026-03-31	68.0500	68.1000	65.4000	65.4000	-5.560%	3	171	-63.150%
2026-03-27	69.2000	69.2500	69.2000	69.2500	+1.095%	4	171	-65.199%
2026-03-26	68.4000	68.5000	68.4000	68.5000	+18.656%	2	170	-64.818%
2026-03-25	57.7300	57.7300	57.7300	57.7300	-17.031%	1	169	-58.254%
2026-03-20	69.5800	69.5800	69.5800	69.5800	+6.245%	1	169	-65.364%
2026-03-19	65.4900	65.4900	65.4900	65.4900	+5.459%	1	169	-63.200%
2026-03-16	62.1000	62.1000	62.1000	62.1000	-3.796%	1	168	-61.192%
2026-03-13	64.5000	64.5500	64.5000	64.5500	+1.494%	10	168	-62.665%
2026-03-09	65.1500	65.1500	63.4500	63.6000	-0.485%	12	163	-62.107%
2026-03-05	64.0500	64.1000	63.9000	63.9100	+4.173%	24	162	-62.291%
2026-03-03	61.3500	61.3500	61.3500	61.3500	+12.817%	10	150	-60.717%
2026-03-02	54.2100	54.3800	54.2100	54.3800	0.000%	150	150	-55.682%