Dark

TSM20261016P250
TSM Oct 16 2026 250.00 Put (TSM261016P00250000)
option OPRA

EOD

Jul 30, 2026

1.20-30.233%(-0.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5600	1.5600	1.2000	1.2000	-30.233%	5	1,641	0.000%
2026-07-29	1.6500	1.9900	1.5900	1.7200	-4.444%	30	1,645	-30.233%
2026-07-28	1.8000	1.8000	1.8000	1.8000	+25.000%	1	1,644	-33.333%
2026-07-27	1.8400	1.9500	1.4400	1.4400	-8.861%	265	1,644	-16.667%
2026-07-24	1.5800	1.5800	1.5800	1.5800	+0.637%	4	1,408	-24.051%
2026-07-23	1.6000	1.6000	1.5700	1.5700	-7.647%	2	1,409	-23.567%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-22.018%	18	1,409	-29.412%
2026-07-20	2.0800	2.1800	1.9000	2.1800	-6.034%	3	1,427	-44.954%
2026-07-17	2.0600	2.3200	2.0600	2.3200	+25.405%	4	1,427	-48.276%
2026-07-16	1.6600	1.8500	1.6600	1.8500	+11.446%	23	1,427	-35.135%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-9.783%	1	1,417	-27.711%
2026-07-14	1.8300	1.8400	1.8300	1.8400	-8.000%	2	1,416	-34.783%
2026-07-13	1.7500	2.0200	1.7500	2.0000	+1.523%	4	1,416	-40.000%
2026-07-10	1.9800	1.9800	1.9200	1.9700	-8.796%	53	1,415	-39.086%
2026-07-08	2.3100	2.3100	2.1600	2.1600	-3.139%	49	1,416	-44.444%
2026-07-06	2.2600	2.2600	2.2300	2.2300	-0.889%	4	1,411	-46.188%
2026-07-02	2.1300	2.2700	2.1200	2.2500	-2.597%	12	1,411	-46.667%
2026-07-01	2.3000	2.3100	2.3000	2.3100	+40.854%	2	1,411	-48.052%
2026-06-30	1.6400	1.6400	1.6400	1.6400	-34.400%	5	1,409	-26.829%
2026-06-26	2.6300	2.6300	2.5000	2.5000	+2.041%	4	1,409	-52.000%
2026-06-24	2.4500	2.4500	2.4500	2.4500	+16.667%	1	1,409	-51.020%
2026-06-22	1.9200	2.1000	1.9200	2.1000	-0.474%	6	1,408	-42.857%
2026-06-16	1.9900	2.1100	1.9900	2.1100	+4.455%	32	1,414	-43.128%
2026-06-15	2.0200	2.0200	2.0200	2.0200	-22.308%	3	1,385	-40.594%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-25.714%	1	1,385	-53.846%
2026-06-10	3.0500	3.5000	3.0500	3.5000	+11.821%	2	1,385	-65.714%
2026-06-09	2.7000	3.3500	2.7000	3.1300	+5.034%	11	1,385	-61.661%
2026-06-05	2.2900	2.9800	2.2900	2.9800	+46.798%	28	1,379	-59.732%
2026-06-04	2.0300	2.0300	2.0300	2.0300	-13.617%	5	1,371	-40.887%
2026-06-01	2.1000	2.3500	2.1000	2.3500	-0.844%	18	1,376	-48.936%
2026-05-29	2.3700	2.3700	2.3700	2.3700	-19.932%	1	1,376	-49.367%
2026-05-22	2.7500	2.9600	2.7500	2.9600	+9.630%	2	1,377	-59.459%
2026-05-20	2.8300	2.8800	2.7000	2.7000	-20.588%	3	1,378	-55.556%
2026-05-18	3.0500	3.4000	3.0500	3.4000	+9.677%	3	1,378	-64.706%
2026-05-15	3.1000	3.1000	3.0000	3.1000	-13.889%	33	1,378	-61.290%
2026-05-13	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,375	-66.667%
2026-05-12	3.9000	3.9000	3.6000	3.6000	-2.703%	2	1,375	-66.667%
2026-05-11	3.7500	3.7500	3.7000	3.7000	+7.246%	4	1,375	-67.568%
2026-05-08	3.4500	3.4500	3.4500	3.4500	+1.471%	5	1,370	-65.217%
2026-05-07	3.4500	3.4500	3.4000	3.4000	-17.073%	3	1,365	-64.706%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-1.679%	10	1,368	-70.732%
2026-05-04	4.0500	4.1700	4.0200	4.1700	+0.240%	3	1,358	-71.223%
2026-05-01	4.0200	4.2000	4.0000	4.1600	-5.455%	15	1,350	-71.154%
2026-04-30	4.1800	4.4000	4.1800	4.4000	-2.439%	2	1,350	-72.727%
2026-04-29	4.6000	4.6900	4.5100	4.5100	-9.800%	5	1,351	-73.392%
2026-04-28	4.8600	5.2100	4.8600	5.0000	+9.890%	16	1,348	-76.000%
2026-04-27	4.1500	4.5500	4.1500	4.5500	-5.208%	3	1,352	-73.626%
2026-04-24	4.3500	4.8000	4.3500	4.8000	-7.692%	372	1,351	-75.000%
2026-04-23	5.2000	5.2000	5.2000	5.2000	-7.143%	1	1,544	-76.923%
2026-04-20	5.5200	5.6000	5.5200	5.6000	-2.609%	22	1,543	-78.571%
2026-04-17	5.6700	5.8500	5.4800	5.7500	-10.853%	14	1,536	-79.130%
2026-04-16	6.3600	6.6000	6.0000	6.4500	+20.561%	141	1,527	-81.395%
2026-04-15	5.5300	5.5300	5.3500	5.3500	-1.835%	15	1,495	-77.570%
2026-04-14	5.8000	5.8000	5.4300	5.4500	-16.154%	34	1,485	-77.982%
2026-04-13	7.0800	7.0800	6.5000	6.5000	-7.801%	4	1,478	-81.538%
2026-04-10	6.8000	7.0500	6.7000	7.0500	-8.442%	17	1,478	-82.979%
2026-04-09	7.6000	7.7000	7.6000	7.7000	-3.750%	2	1,481	-84.416%
2026-04-08	7.4800	8.0500	7.4800	8.0000	-24.883%	27	1,481	-85.000%
2026-04-07	10.6500	10.6500	10.6500	10.6500	+2.998%	1	1,473	-88.732%
2026-04-06	10.8500	10.8500	10.3000	10.3400	-6.847%	5	1,472	-88.395%
2026-04-02	12.3800	12.3800	11.0500	11.1000	+2.778%	10	1,472	-89.189%
2026-04-01	10.6800	10.8000	10.6800	10.8000	-11.475%	17	1,472	-88.889%
2026-03-31	12.5500	13.1500	12.2000	12.2000	-19.472%	221	1,467	-90.164%
2026-03-30	14.0000	15.1500	14.0000	15.1500	+10.584%	14	1,266	-92.079%
2026-03-27	13.6000	13.9000	13.4500	13.7000	+6.615%	1,133	1,262	-91.241%
2026-03-26	11.6000	13.0500	11.6000	12.8500	+15.766%	44	213	-90.661%
2026-03-23	11.1000	11.1000	11.1000	11.1000	-14.943%	1	187	-89.189%
2026-03-20	12.8500	13.0500	12.8500	13.0500	+4.400%	3	188	-90.805%
2026-03-19	12.3500	12.5000	12.3500	12.5000	+19.617%	98	188	-90.400%
2026-03-18	10.3000	10.4500	10.3000	10.4500	-6.946%	30	162	-88.517%
2026-03-16	11.2300	11.2300	11.2300	11.2300	-7.572%	15	162	-89.314%
2026-03-09	14.4300	14.4300	12.1500	12.1500	-16.495%	3	147	-90.123%
2026-03-06	13.4500	14.5500	13.1000	14.5500	+10.984%	109	148	-91.753%
2026-03-03	13.1100	13.1100	13.1100	13.1100	+32.024%	1	41	-90.847%
2026-02-27	9.9300	9.9300	9.9300	9.9300	-2.933%	1	40	-87.915%
2026-02-26	10.3000	10.3000	10.2300	10.2300	+10.000%	10	39	-88.270%
2026-02-25	9.4500	9.4500	9.3000	9.3000	-9.002%	17	12	-87.097%
2026-02-23	10.2200	10.2200	10.2200	10.2200	-5.806%	2	12	-88.258%
2026-02-19	10.7200	10.8500	10.0000	10.8500	0.000%	12	12	-88.940%