Dark

TSM20261016P240
TSM Oct 16 2026 240.00 Put (TSM261016P00240000)
option OPRA

EOD

Sep 14, 2026

0.06000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0700	0.0800	0.0600	0.0600	0.000%	12	1,428	0.000%
2026-09-11	0.0900	0.0900	0.0600	0.0600	-33.333%	2	1,427	0.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,428	-33.333%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-22.222%	21	1,427	-14.286%
2026-09-04	0.1000	0.1000	0.0800	0.0900	+28.571%	25	1,459	-33.333%
2026-09-03	0.1900	0.1900	0.0700	0.0700	-36.364%	7	1,459	-14.286%
2026-09-02	0.0800	0.1100	0.0800	0.1100	+22.222%	2	1,459	-45.455%
2026-09-01	0.0600	0.2000	0.0600	0.0900	-30.769%	18	1,459	-33.333%
2026-08-31	0.2000	0.2000	0.1200	0.1300	+8.333%	3	1,470	-53.846%
2026-08-28	0.1400	0.1400	0.1200	0.1200	-20.000%	3	1,472	-50.000%
2026-08-27	0.1800	0.1800	0.1500	0.1500	-11.765%	2	1,473	-60.000%
2026-08-26	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,473	-64.706%
2026-08-24	0.2500	0.2500	0.1600	0.1800	-33.333%	11	1,473	-66.667%
2026-08-18	0.2700	0.2700	0.2700	0.2700	+42.105%	5	1,462	-77.778%
2026-08-17	0.1800	0.1900	0.1800	0.1900	-59.574%	2	1,457	-68.421%
2026-08-13	0.4700	0.4700	0.4700	0.4700	+95.833%	4	1,457	-87.234%
2026-08-12	0.3000	0.3000	0.2400	0.2400	-42.857%	3	1,457	-75.000%
2026-08-07	0.4200	0.4200	0.4200	0.4200	-10.638%	7	1,459	-85.714%
2026-08-06	0.4700	0.4700	0.4700	0.4700	-17.544%	1	1,466	-87.234%
2026-08-04	0.6300	0.6300	0.5700	0.5700	-20.833%	19	1,465	-89.474%
2026-08-03	0.7400	0.7400	0.7200	0.7200	+7.463%	45	1,464	-91.667%
2026-07-31	0.6700	0.6700	0.6700	0.6700	-23.864%	1	1,471	-91.045%
2026-07-30	0.9500	0.9500	0.8600	0.8800	-32.308%	14	1,471	-93.182%
2026-07-29	1.4800	1.4800	1.3000	1.3000	+16.071%	2	1,466	-95.385%
2026-07-27	1.3900	1.3900	1.1200	1.1200	-14.504%	7	1,467	-94.643%
2026-07-24	1.3100	1.3100	1.3100	1.3100	+5.645%	2	1,460	-95.420%
2026-07-23	1.2900	1.2900	1.2400	1.2400	-4.615%	2	1,461	-95.161%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-12.162%	2	1,461	-95.385%
2026-07-21	1.4800	1.4800	1.4800	1.4800	-10.843%	1	1,459	-95.946%
2026-07-17	1.6600	1.6600	1.6000	1.6600	+9.934%	3	1,459	-96.386%
2026-07-16	1.4600	1.5400	1.4600	1.5100	+7.857%	6	1,458	-96.026%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-29.293%	1	1,459	-95.714%
2026-07-07	2.0300	2.0800	1.9800	1.9800	+1.538%	4	1,458	-96.970%
2026-07-06	1.8500	1.9800	1.8500	1.9500	-0.510%	8	1,456	-96.923%
2026-07-02	1.8900	1.9600	1.8900	1.9600	+31.544%	6	1,459	-96.939%
2026-06-30	1.6200	1.6200	1.4900	1.4900	-25.126%	2	1,459	-95.973%
2026-06-26	2.2000	2.2000	1.9900	1.9900	-4.785%	3	1,458	-96.985%
2026-06-25	2.0900	2.0900	2.0900	2.0900	+26.667%	1	1,458	-97.129%
2026-06-22	1.6200	1.8100	1.6200	1.6500	-10.811%	13	1,457	-96.364%
2026-06-16	1.7800	1.8500	1.7100	1.8500	-3.141%	8	1,464	-96.757%
2026-06-05	1.8000	1.9200	1.7500	1.9100	+13.690%	26	1,469	-96.859%
2026-06-04	1.6800	1.6800	1.6800	1.6800	-11.111%	5	1,457	-96.429%
2026-06-01	1.7000	1.8900	1.6900	1.8900	-10.849%	8	1,460	-96.825%
2026-05-27	2.1200	2.1200	2.1200	2.1200	-1.852%	1	1,465	-97.170%
2026-05-26	2.1600	2.1600	2.1600	2.1600	-3.139%	1	1,466	-97.222%
2026-05-22	2.2300	2.2300	2.2300	2.2300	-10.800%	3	1,465	-97.309%
2026-05-20	2.4000	2.5000	2.4000	2.5000	-3.846%	9	1,462	-97.600%
2026-05-18	2.5700	2.6000	2.5700	2.6000	+9.705%	2	1,463	-97.692%
2026-05-14	2.4800	2.4800	2.3700	2.3700	-14.130%	2	1,463	-97.468%
2026-05-13	2.7600	2.7600	2.7600	2.7600	-12.381%	1	1,464	-97.826%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+15.385%	1	1,464	-98.095%
2026-05-07	3.0400	3.0400	2.7300	2.7300	-17.273%	12	1,465	-97.802%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+0.304%	500	1,455	-98.182%
2026-05-04	3.2900	3.2900	3.2900	3.2900	-4.638%	10	1,060	-98.176%
2026-05-01	3.4500	3.4500	3.4500	3.4500	+2.071%	5	1,060	-98.261%
2026-04-30	3.3800	3.3800	3.3800	3.3800	-17.561%	1	1,060	-98.225%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+10.811%	1	1,061	-98.537%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+3.641%	20	1,060	-98.378%
2026-04-24	3.5700	3.5700	3.5700	3.5700	-19.413%	1	1,060	-98.319%
2026-04-23	3.8800	4.4300	3.8200	4.4300	+16.579%	58	1,059	-98.646%
2026-04-22	4.0000	4.0700	3.8000	3.8000	-17.391%	246	1,112	-98.421%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-1.075%	1	1,068	-98.696%
2026-04-17	4.5500	4.7500	4.5500	4.6500	-9.709%	50	1,068	-98.710%
2026-04-16	5.2100	5.2100	5.1000	5.1500	+16.516%	44	1,061	-98.835%
2026-04-15	4.4000	4.4500	4.4000	4.4200	-19.636%	85	1,062	-98.643%
2026-04-13	5.8600	5.8600	5.5000	5.5000	-1.786%	3	1,046	-98.909%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-12.088%	1	1,047	-98.929%
2026-04-09	6.3700	6.3700	6.3700	6.3700	0.000%	1	1,046	-99.058%
2026-04-08	6.3000	6.3700	6.3000	6.3700	-29.535%	11	1,047	-99.058%
2026-04-07	9.0400	9.0400	9.0400	9.0400	-4.339%	1	1,046	-99.336%
2026-04-02	9.4900	9.5500	9.4500	9.4500	-2.678%	3	1,043	-99.365%
2026-03-31	10.5500	10.5500	9.7100	9.7100	-22.814%	14	1,043	-99.382%
2026-03-30	11.8900	12.8000	11.8900	12.5800	+6.610%	729	1,033	-99.523%
2026-03-27	11.4200	11.9500	11.4200	11.8000	+6.306%	15	544	-99.492%
2026-03-26	10.8200	11.1000	10.8200	11.1000	+14.433%	2	533	-99.459%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-12.770%	500	533	-99.381%
2026-03-12	11.3000	11.3000	11.1200	11.1200	+0.180%	3	33	-99.460%
2026-03-09	11.8000	12.3000	11.1000	11.1000	-7.500%	37	35	-99.459%
2026-03-06	11.2500	12.0000	11.1100	12.0000	+35.135%	6	12	-99.500%
2026-02-27	8.8800	8.8800	8.8800	8.8800	+0.566%	2	11	-99.324%
2026-02-26	8.8300	8.8300	8.8300	8.8300	0.000%	9	9	-99.320%