Dark

TSM20261016P260
TSM Oct 16 2026 260.00 Put (TSM261016P00260000)
option OPRA

EOD

Sep 14, 2026

0.1300+30.000%(+0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1400	0.1400	0.1300	0.1300	+30.000%	21	1,101	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,121	+30.000%
2026-09-10	0.1200	0.1200	0.0900	0.0900	-35.714%	7	1,122	+44.444%
2026-09-09	0.2000	0.2000	0.1200	0.1400	+40.000%	3	1,128	-7.143%
2026-09-08	0.1500	0.1500	0.1000	0.1000	0.000%	22	1,128	+30.000%
2026-09-04	0.2700	0.2700	0.1000	0.1000	-37.500%	3	1,135	+30.000%
2026-09-02	0.2600	0.2700	0.1600	0.1600	-15.789%	10	1,135	-18.750%
2026-08-28	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,135	-31.579%
2026-08-27	0.1800	0.1900	0.1800	0.1900	-51.282%	2	1,136	-31.579%
2026-08-21	0.3100	0.3900	0.3100	0.3900	-20.408%	46	1,136	-66.667%
2026-08-19	0.4100	0.4900	0.4100	0.4900	+36.111%	12	1,136	-73.469%
2026-08-18	0.3600	0.3600	0.3600	0.3600	-14.286%	1	1,135	-63.889%
2026-08-14	0.3600	0.4200	0.3600	0.4200	+7.692%	2	1,135	-69.048%
2026-08-13	0.3900	0.3900	0.3900	0.3900	-7.143%	1	1,137	-66.667%
2026-08-12	0.4200	0.4200	0.4200	0.4200	+10.526%	1	1,137	-69.048%
2026-08-11	0.3900	0.4500	0.3600	0.3800	-39.683%	95	1,136	-65.789%
2026-08-07	0.6500	0.6500	0.6100	0.6300	-25.882%	22	1,102	-79.365%
2026-08-06	0.7700	0.8500	0.7000	0.8500	-3.409%	20	1,084	-84.706%
2026-08-05	0.8000	0.8800	0.8000	0.8800	-8.333%	4	1,082	-85.227%
2026-08-04	0.9600	0.9600	0.9600	0.9600	-27.273%	1	1,079	-86.458%
2026-08-03	1.3200	1.3200	1.3200	1.3200	-3.650%	1	1,079	-90.152%
2026-07-31	1.0700	1.3900	1.0700	1.3700	-27.895%	4	1,078	-90.511%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-12.844%	1	1,078	-93.158%
2026-07-29	2.3600	2.5000	2.0900	2.1800	-9.167%	21	1,078	-94.037%
2026-07-28	2.5000	2.5600	2.4000	2.4000	+30.435%	8	1,087	-94.583%
2026-07-27	2.2700	2.2700	1.8400	1.8400	-10.244%	77	1,087	-92.935%
2026-07-24	1.9100	2.0500	1.8500	2.0500	+3.535%	52	1,081	-93.659%
2026-07-23	2.0000	2.0000	1.9600	1.9800	-1.493%	14	1,048	-93.434%
2026-07-22	2.0500	2.0500	2.0100	2.0100	-0.985%	8	1,035	-93.532%
2026-07-21	2.0800	2.0800	2.0300	2.0300	-24.535%	30	1,029	-93.596%
2026-07-20	2.6900	2.6900	2.6900	2.6900	-5.944%	1	1,059	-95.167%
2026-07-17	2.8000	2.9100	2.8000	2.8600	+25.991%	7	1,059	-95.455%
2026-07-16	2.2200	2.2700	2.1900	2.2700	-0.873%	7	1,059	-94.273%
2026-07-14	2.2500	2.2900	2.2500	2.2900	-4.979%	4	1,057	-94.323%
2026-07-13	2.3000	2.4200	2.3000	2.4100	+3.433%	6	1,057	-94.606%
2026-07-10	2.2400	2.4400	2.2400	2.3300	+1.304%	4	1,063	-94.421%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-13.208%	5	1,062	-94.348%
2026-07-06	2.6100	2.6500	2.6100	2.6500	+0.379%	2	1,062	-95.094%
2026-07-02	2.5400	2.6400	2.5400	2.6400	+3.937%	14	1,074	-95.076%
2026-07-01	2.5400	2.5400	2.5400	2.5400	+7.627%	1	1,074	-94.882%
2026-06-29	2.3000	2.3600	2.3000	2.3600	-13.235%	146	1,073	-94.492%
2026-06-25	2.7200	2.7200	2.7200	2.7200	-10.820%	1	933	-95.221%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+34.956%	1	933	-95.738%
2026-06-22	2.4500	2.4500	2.2000	2.2600	-15.356%	5	933	-94.248%
2026-06-18	2.6700	2.6700	2.6700	2.6700	-9.492%	1	929	-95.131%
2026-06-17	2.9400	2.9600	2.8900	2.9500	-30.588%	8	929	-95.593%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+64.729%	1	929	-96.941%
2026-06-05	2.5800	2.5800	2.5800	2.5800	-6.182%	10	929	-94.961%
2026-06-03	3.6000	3.6000	2.7500	2.7500	+2.612%	10	929	-95.273%
2026-06-02	2.8100	2.8100	2.6800	2.6800	+9.388%	2	937	-95.149%
2026-06-01	2.6700	2.7800	2.4500	2.4500	-23.438%	12	938	-94.694%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-1.538%	1	939	-95.938%
2026-05-26	3.2500	3.2500	3.2500	3.2500	-13.333%	1	940	-96.000%
2026-05-20	3.7500	3.7500	3.6300	3.7500	-4.092%	8	939	-96.533%
2026-05-19	4.3000	4.3100	3.9100	3.9100	-9.070%	12	936	-96.675%
2026-05-18	4.3000	4.3000	4.3000	4.3000	+30.303%	2	936	-96.977%
2026-05-14	3.6500	3.6500	3.3000	3.3000	-21.429%	47	936	-96.061%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-5.830%	1	973	-96.905%
2026-05-12	4.4600	4.4600	4.4600	4.4600	-8.980%	35	973	-97.085%
2026-05-11	4.7600	4.9000	4.7000	4.9000	+18.072%	4	973	-97.347%
2026-05-07	4.2000	4.2000	4.1500	4.1500	-1.190%	3	935	-96.867%
2026-05-06	4.4000	4.4000	4.2000	4.2000	-12.500%	8	935	-96.905%
2026-05-04	4.8000	4.8500	4.8000	4.8000	-5.697%	3	931	-97.292%
2026-04-30	5.0500	5.0900	5.0500	5.0900	-16.557%	2	929	-97.446%
2026-04-28	6.1000	6.1000	6.1000	6.1000	+11.927%	5	929	-97.869%
2026-04-27	5.1500	5.4500	5.1500	5.4500	-0.909%	131	924	-97.615%
2026-04-24	5.4900	5.5000	5.4500	5.5000	-9.688%	5	988	-97.636%
2026-04-23	6.0900	6.0900	6.0900	6.0900	-9.778%	1	989	-97.865%
2026-04-21	6.5200	6.8000	6.5200	6.7500	0.000%	68	924	-98.074%
2026-04-17	6.8000	7.1500	6.6500	6.7500	-14.013%	93	924	-98.074%
2026-04-16	8.3000	8.3000	7.3500	7.8500	+10.253%	204	902	-98.344%
2026-04-15	5.6500	7.1200	5.6500	7.1200	+7.879%	41	802	-98.174%
2026-04-14	7.2300	7.2300	6.6000	6.6000	-16.456%	67	807	-98.030%
2026-04-13	8.0500	8.0500	7.9000	7.9000	-2.107%	3	801	-98.354%
2026-04-10	8.0600	8.0700	8.0600	8.0700	-13.226%	2	800	-98.389%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-3.627%	1	798	-98.602%
2026-04-08	9.2500	9.6500	9.2500	9.6500	-24.314%	15	797	-98.653%
2026-04-06	12.7000	12.9000	12.4500	12.7500	-4.135%	146	798	-98.980%
2026-04-02	13.3000	13.3000	13.3000	13.3000	+6.230%	4	664	-99.023%
2026-04-01	12.9300	12.9700	12.2000	12.5200	-15.690%	18	664	-98.962%
2026-03-31	16.0000	16.0000	14.8500	14.8500	-17.820%	16	651	-99.125%
2026-03-30	17.0000	18.0700	17.0000	18.0700	+10.183%	15	645	-99.281%
2026-03-27	16.5000	16.8000	16.2000	16.4000	+31.727%	127	646	-99.207%
2026-03-25	12.4500	12.4500	12.4500	12.4500	-9.586%	1	567	-98.956%
2026-03-23	13.7700	13.7700	13.7700	13.7700	-14.099%	2	567	-99.056%
2026-03-20	16.0300	16.0300	16.0300	16.0300	+11.319%	1	567	-99.189%
2026-03-19	14.4000	14.4000	14.4000	14.4000	+19.403%	5	567	-99.097%
2026-03-17	12.8100	12.8100	12.0000	12.0600	-19.060%	301	562	-98.922%
2026-03-13	14.9000	14.9000	14.9000	14.9000	-6.289%	1	273	-99.128%
2026-03-12	15.9000	15.9000	15.9000	15.9000	+23.256%	10	272	-99.182%
2026-03-11	13.1500	13.1500	12.8000	12.9000	-5.286%	3	272	-98.992%
2026-03-10	13.8800	13.8800	13.5500	13.6200	-13.633%	10	271	-99.046%
2026-03-09	17.1000	17.1000	15.7700	15.7700	-1.438%	7	273	-99.176%
2026-03-06	15.5500	16.0000	15.3500	16.0000	+18.081%	13	268	-99.188%
2026-03-05	12.8500	13.5500	12.8500	13.5500	+8.227%	3	260	-99.041%
2026-03-04	13.4000	13.4100	12.3200	12.5200	-13.952%	6	258	-98.962%
2026-03-03	14.5500	14.5500	14.5500	14.5500	+16.400%	5	257	-99.107%
2026-03-02	12.5000	12.5000	12.5000	12.5000	0.000%	5	252	-98.960%
2026-02-27	12.0500	12.5000	12.0500	12.5000	+5.042%	10	247	-98.960%
2026-02-26	12.4500	12.7000	11.9000	11.9000	+7.692%	122	237	-98.908%
2026-02-25	11.0900	11.0900	10.9600	11.0500	-12.302%	114	2	-98.824%
2026-02-19	12.6000	12.6000	12.6000	12.6000	0.000%	2	2	-98.968%