Dark

TSM20261016P270
TSM Oct 16 2026 270.00 Put (TSM261016P00270000)
option OPRA

EOD

Jul 30, 2026

1.97-36.246%(-1.12)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.8500	1.9700	1.8000	1.9700	-36.246%	14	3,500	0.000%
2026-07-29	3.2000	3.3500	2.6400	3.0900	+9.964%	187	3,503	-36.246%
2026-07-28	2.8100	2.8100	2.8100	2.8100	+24.336%	1	3,652	-29.893%
2026-07-27	2.3500	2.9100	2.2300	2.2600	-11.373%	195	3,653	-12.832%
2026-07-24	2.5000	2.5500	2.3200	2.5500	+2.823%	47	3,525	-22.745%
2026-07-23	2.3800	2.4800	2.3800	2.4800	-4.981%	9	3,480	-20.565%
2026-07-21	2.6100	2.6100	2.6100	2.6100	-22.090%	4	3,480	-24.521%
2026-07-20	3.0000	3.5000	3.0000	3.3500	+0.904%	23	3,476	-41.194%
2026-07-17	3.3000	3.7500	3.2700	3.3200	+26.236%	16	3,469	-40.663%
2026-07-15	2.5000	2.7000	2.5000	2.6300	-7.394%	161	3,458	-25.095%
2026-07-14	2.6800	2.8400	2.6800	2.8400	-5.648%	2	3,297	-30.634%
2026-07-13	2.5700	3.0100	2.5700	3.0100	+10.256%	36	3,297	-34.551%
2026-07-10	2.7600	2.7600	2.7300	2.7300	-9.000%	2	3,288	-27.839%
2026-07-08	3.2000	3.2000	3.0000	3.0000	-1.639%	2	3,288	-34.333%
2026-07-06	3.0000	3.0500	3.0000	3.0500	-17.568%	6	3,287	-35.410%
2026-07-02	3.0500	3.7000	2.9400	3.7000	+11.446%	15	3,292	-46.757%
2026-07-01	3.1000	3.3200	3.1000	3.3200	+38.333%	4	3,292	-40.663%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-12.088%	1	3,291	-17.917%
2026-06-29	2.7300	2.7300	2.7300	2.7300	-22.000%	1	3,291	-27.839%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+14.754%	1	3,290	-43.714%
2026-06-18	3.0500	3.0500	3.0500	3.0500	-30.682%	1	3,288	-35.410%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-15.385%	1	3,288	-55.227%
2026-06-10	4.7500	5.2000	4.7000	5.2000	+1.961%	5	3,288	-62.115%
2026-06-09	3.8000	5.1000	3.8000	5.1000	+33.159%	3	3,290	-61.373%
2026-06-05	2.9300	3.8300	2.9300	3.8300	+35.816%	8	3,289	-48.564%
2026-06-04	2.9700	3.0000	2.8200	2.8200	-15.060%	221	3,284	-30.142%
2026-06-02	3.3300	3.4100	3.3200	3.3200	+1.840%	19	3,074	-40.663%
2026-06-01	3.1500	3.3000	3.1500	3.2600	-4.956%	5	3,077	-39.571%
2026-05-28	3.4300	3.4300	3.4300	3.4300	-10.677%	1	3,077	-42.566%
2026-05-27	4.0500	4.0500	3.8400	3.8400	-6.341%	12	3,078	-48.698%
2026-05-26	3.9900	4.1000	3.9900	4.1000	-8.889%	7	3,087	-51.951%
2026-05-20	4.6600	4.6600	4.5000	4.5000	-10.000%	8	3,092	-56.222%
2026-05-19	5.4000	5.5100	5.0000	5.0000	-1.381%	28	3,092	-60.600%
2026-05-18	5.3000	5.3800	5.0100	5.0700	+3.469%	14	3,092	-61.144%
2026-05-15	4.8000	4.9000	4.6700	4.9000	+5.376%	5	3,092	-59.796%
2026-05-14	4.8500	4.8500	4.6500	4.6500	-14.835%	12	3,086	-57.634%
2026-05-12	5.4600	5.4600	5.4600	5.4600	+5.000%	35	3,051	-63.919%
2026-05-08	5.3000	5.3000	5.2000	5.2000	+4.000%	7	3,051	-62.115%
2026-05-06	5.0600	5.3500	5.0000	5.0000	-9.910%	3	3,054	-60.600%
2026-05-05	5.5500	5.5500	5.5500	5.5500	-4.310%	1	3,055	-64.505%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-4.448%	1	3,054	-66.034%
2026-05-01	6.0700	6.0700	5.9800	6.0700	-10.735%	9	3,050	-67.545%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-5.947%	5	3,050	-71.029%
2026-04-28	7.2300	7.2300	7.2300	7.2300	+9.545%	1	3,055	-72.752%
2026-04-27	5.9200	6.7500	5.9200	6.6000	+1.538%	13	3,054	-70.152%
2026-04-24	6.8500	6.8500	6.3800	6.5000	-10.345%	19	3,053	-69.692%
2026-04-23	6.9800	7.2500	6.9800	7.2500	+1.399%	12	3,052	-72.828%
2026-04-22	7.5000	7.6000	7.1000	7.1500	-13.647%	61	3,046	-72.448%
2026-04-21	8.2800	8.2800	8.2800	8.2800	-2.703%	4	3,035	-76.208%
2026-04-20	8.5500	8.5500	8.5100	8.5100	+1.916%	2	3,031	-76.851%
2026-04-17	8.4000	8.5300	8.1100	8.3500	-13.021%	40	3,031	-76.407%
2026-04-16	9.3000	9.7300	8.9500	9.6000	+20.301%	105	3,013	-79.479%
2026-04-14	8.4500	8.7200	7.9800	7.9800	-17.732%	238	2,968	-75.313%
2026-04-13	9.7000	9.7400	9.6000	9.7000	+1.464%	15	3,066	-79.691%
2026-04-10	9.5600	9.5600	9.5600	9.5600	-14.414%	3	3,063	-79.393%
2026-04-09	11.0000	11.1700	11.0000	11.1700	+0.631%	3	3,066	-82.363%
2026-04-08	10.8500	11.1000	10.5000	11.1000	-27.922%	10	3,065	-82.252%
2026-04-07	15.4000	15.4000	15.4000	15.4000	+5.048%	1	3,065	-87.208%
2026-04-06	15.3500	15.3500	14.5500	14.6600	-6.624%	160	3,064	-86.562%
2026-04-02	17.6500	17.6500	15.7000	15.7000	+6.803%	191	2,964	-87.452%
2026-04-01	14.4900	14.9000	14.4000	14.7000	-13.529%	18	2,964	-86.599%
2026-03-31	18.4000	18.4500	17.0000	17.0000	-17.073%	459	2,956	-88.412%
2026-03-30	19.9000	21.1000	19.9000	20.5000	+9.920%	413	2,506	-90.390%
2026-03-27	19.5000	19.5000	18.5500	18.6500	+7.866%	4	2,103	-89.437%
2026-03-26	17.2900	17.2900	17.2900	17.2900	+23.060%	1	2,101	-88.606%
2026-03-25	15.0500	15.0500	14.0500	14.0500	-7.261%	68	2,100	-85.979%
2026-03-24	16.0000	16.0000	15.1500	15.1500	-5.075%	44	2,037	-86.997%
2026-03-23	16.3200	16.3200	15.9600	15.9600	-11.086%	2	2,000	-87.657%
2026-03-20	17.9500	17.9500	17.9500	17.9500	+6.213%	2	2,001	-89.025%
2026-03-19	17.5000	17.5000	16.9000	16.9000	+9.740%	358	1,999	-88.343%
2026-03-18	14.1600	15.4000	14.1600	15.4000	+4.762%	1,501	1,645	-87.208%
2026-03-17	15.0000	15.1500	14.7000	14.7000	-7.547%	139	145	-86.599%
2026-03-16	15.9200	15.9200	15.8500	15.9000	-3.343%	40	82	-87.610%
2026-03-13	16.4500	16.4500	16.4500	16.4500	-7.584%	1	42	-88.024%
2026-03-12	17.8000	17.8000	17.8000	17.8000	+13.665%	2	41	-88.933%
2026-03-10	15.5000	15.6600	15.5000	15.6600	-11.775%	34	39	-87.420%
2026-03-09	17.6500	17.7500	17.6500	17.7500	-4.054%	3	6	-88.901%
2026-03-06	18.5000	18.5000	18.5000	18.5000	+5.413%	1	5	-89.351%
2026-03-05	17.5500	17.5500	17.5500	17.5500	-2.500%	2	4	-88.775%
2026-03-03	18.0000	18.0000	18.0000	18.0000	+24.138%	1	4	-89.056%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+6.618%	1	3	-86.414%
2026-02-27	13.6000	13.6000	13.6000	13.6000	-3.409%	1	2	-85.515%
2026-02-26	14.0800	14.0800	14.0800	14.0800	+0.571%	1	1	-86.009%
2026-02-23	14.0000	14.0000	14.0000	14.0000	0.000%	2	1	-85.929%