Dark

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

EOD

Sep 14, 2026

0.1500+15.385%(+0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1600	0.1600	0.1500	0.1500	+15.385%	21	8,530	0.000%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-35.000%	1	8,550	+15.385%
2026-09-10	0.2000	0.2000	0.2000	0.2000	+53.846%	2	8,549	-25.000%
2026-09-09	0.2300	0.2300	0.0800	0.1300	-40.909%	69	8,548	+15.385%
2026-09-08	0.2200	0.2200	0.2200	0.2200	+57.143%	1	8,589	-31.818%
2026-09-04	0.1700	0.1700	0.1400	0.1400	-26.316%	3	8,591	+7.143%
2026-09-03	0.1900	0.1900	0.1900	0.1900	+18.750%	10	8,591	-21.053%
2026-09-02	0.2600	0.2600	0.1600	0.1600	-36.000%	6	8,601	-6.250%
2026-09-01	0.2400	0.2500	0.2000	0.2500	-7.407%	16	8,601	-40.000%
2026-08-31	0.5100	0.5100	0.2100	0.2700	-3.571%	7	8,606	-44.444%
2026-08-28	0.4900	0.4900	0.2800	0.2800	+12.000%	2	8,608	-46.429%
2026-08-27	0.4800	0.4800	0.2500	0.2500	-21.875%	31	8,608	-40.000%
2026-08-26	0.3300	0.3500	0.3200	0.3200	-27.273%	22	8,639	-53.125%
2026-08-24	0.4800	0.5400	0.4200	0.4400	-10.204%	61	8,227	-65.909%
2026-08-21	0.4600	0.4900	0.4100	0.4900	+6.522%	54	8,167	-69.388%
2026-08-20	0.4800	0.5100	0.4600	0.4600	-13.208%	38	8,203	-67.391%
2026-08-19	0.5400	0.5400	0.5300	0.5300	+6.000%	6,010	8,211	-71.698%
2026-08-18	0.4600	0.5100	0.4600	0.5000	+21.951%	98	3,603	-70.000%
2026-08-13	0.4200	0.4200	0.4100	0.4100	-25.455%	12	3,551	-63.415%
2026-08-11	0.2400	0.5500	0.2400	0.5500	-3.509%	2	3,540	-72.727%
2026-08-10	0.6700	0.6700	0.5700	0.5700	-22.973%	18	3,541	-73.684%
2026-08-07	1.0300	1.0300	0.7400	0.7400	-13.953%	56	3,541	-79.730%
2026-08-06	0.9700	0.9700	0.8600	0.8600	-14.000%	8	3,509	-82.558%
2026-08-05	1.1600	1.2000	1.0000	1.0000	-19.355%	14	3,511	-85.000%
2026-08-04	1.4000	1.4000	1.2400	1.2400	-27.907%	5	3,505	-87.903%
2026-08-03	1.7200	1.7200	1.7200	1.7200	-6.011%	2	3,500	-91.279%
2026-07-31	1.7800	1.8300	1.7800	1.8300	-7.107%	2	3,500	-91.803%
2026-07-30	1.8500	1.9700	1.8000	1.9700	-36.246%	14	3,500	-92.386%
2026-07-29	3.2000	3.3500	2.6400	3.0900	+9.964%	187	3,503	-95.146%
2026-07-28	2.8100	2.8100	2.8100	2.8100	+24.336%	1	3,652	-94.662%
2026-07-27	2.3500	2.9100	2.2300	2.2600	-11.373%	195	3,653	-93.363%
2026-07-24	2.5000	2.5500	2.3200	2.5500	+2.823%	47	3,525	-94.118%
2026-07-23	2.3800	2.4800	2.3800	2.4800	-4.981%	9	3,480	-93.952%
2026-07-21	2.6100	2.6100	2.6100	2.6100	-22.090%	4	3,480	-94.253%
2026-07-20	3.0000	3.5000	3.0000	3.3500	+0.904%	23	3,476	-95.522%
2026-07-17	3.3000	3.7500	3.2700	3.3200	+26.236%	16	3,469	-95.482%
2026-07-15	2.5000	2.7000	2.5000	2.6300	-7.394%	161	3,458	-94.297%
2026-07-14	2.6800	2.8400	2.6800	2.8400	-5.648%	2	3,297	-94.718%
2026-07-13	2.5700	3.0100	2.5700	3.0100	+10.256%	36	3,297	-95.017%
2026-07-10	2.7600	2.7600	2.7300	2.7300	-9.000%	2	3,288	-94.505%
2026-07-08	3.2000	3.2000	3.0000	3.0000	-1.639%	2	3,288	-95.000%
2026-07-06	3.0000	3.0500	3.0000	3.0500	-17.568%	6	3,287	-95.082%
2026-07-02	3.0500	3.7000	2.9400	3.7000	+11.446%	15	3,292	-95.946%
2026-07-01	3.1000	3.3200	3.1000	3.3200	+38.333%	4	3,292	-95.482%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-12.088%	1	3,291	-93.750%
2026-06-29	2.7300	2.7300	2.7300	2.7300	-22.000%	1	3,291	-94.505%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+14.754%	1	3,290	-95.714%
2026-06-18	3.0500	3.0500	3.0500	3.0500	-30.682%	1	3,288	-95.082%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-15.385%	1	3,288	-96.591%
2026-06-10	4.7500	5.2000	4.7000	5.2000	+1.961%	5	3,288	-97.115%
2026-06-09	3.8000	5.1000	3.8000	5.1000	+33.159%	3	3,290	-97.059%
2026-06-05	2.9300	3.8300	2.9300	3.8300	+35.816%	8	3,289	-96.084%
2026-06-04	2.9700	3.0000	2.8200	2.8200	-15.060%	221	3,284	-94.681%
2026-06-02	3.3300	3.4100	3.3200	3.3200	+1.840%	19	3,074	-95.482%
2026-06-01	3.1500	3.3000	3.1500	3.2600	-4.956%	5	3,077	-95.399%
2026-05-28	3.4300	3.4300	3.4300	3.4300	-10.677%	1	3,077	-95.627%
2026-05-27	4.0500	4.0500	3.8400	3.8400	-6.341%	12	3,078	-96.094%
2026-05-26	3.9900	4.1000	3.9900	4.1000	-8.889%	7	3,087	-96.341%
2026-05-20	4.6600	4.6600	4.5000	4.5000	-10.000%	8	3,092	-96.667%
2026-05-19	5.4000	5.5100	5.0000	5.0000	-1.381%	28	3,092	-97.000%
2026-05-18	5.3000	5.3800	5.0100	5.0700	+3.469%	14	3,092	-97.041%
2026-05-15	4.8000	4.9000	4.6700	4.9000	+5.376%	5	3,092	-96.939%
2026-05-14	4.8500	4.8500	4.6500	4.6500	-14.835%	12	3,086	-96.774%
2026-05-12	5.4600	5.4600	5.4600	5.4600	+5.000%	35	3,051	-97.253%
2026-05-08	5.3000	5.3000	5.2000	5.2000	+4.000%	7	3,051	-97.115%
2026-05-06	5.0600	5.3500	5.0000	5.0000	-9.910%	3	3,054	-97.000%
2026-05-05	5.5500	5.5500	5.5500	5.5500	-4.310%	1	3,055	-97.297%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-4.448%	1	3,054	-97.414%
2026-05-01	6.0700	6.0700	5.9800	6.0700	-10.735%	9	3,050	-97.529%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-5.947%	5	3,050	-97.794%
2026-04-28	7.2300	7.2300	7.2300	7.2300	+9.545%	1	3,055	-97.925%
2026-04-27	5.9200	6.7500	5.9200	6.6000	+1.538%	13	3,054	-97.727%
2026-04-24	6.8500	6.8500	6.3800	6.5000	-10.345%	19	3,053	-97.692%
2026-04-23	6.9800	7.2500	6.9800	7.2500	+1.399%	12	3,052	-97.931%
2026-04-22	7.5000	7.6000	7.1000	7.1500	-13.647%	61	3,046	-97.902%
2026-04-21	8.2800	8.2800	8.2800	8.2800	-2.703%	4	3,035	-98.188%
2026-04-20	8.5500	8.5500	8.5100	8.5100	+1.916%	2	3,031	-98.237%
2026-04-17	8.4000	8.5300	8.1100	8.3500	-13.021%	40	3,031	-98.204%
2026-04-16	9.3000	9.7300	8.9500	9.6000	+20.301%	105	3,013	-98.438%
2026-04-14	8.4500	8.7200	7.9800	7.9800	-17.732%	238	2,968	-98.120%
2026-04-13	9.7000	9.7400	9.6000	9.7000	+1.464%	15	3,066	-98.454%
2026-04-10	9.5600	9.5600	9.5600	9.5600	-14.414%	3	3,063	-98.431%
2026-04-09	11.0000	11.1700	11.0000	11.1700	+0.631%	3	3,066	-98.657%
2026-04-08	10.8500	11.1000	10.5000	11.1000	-27.922%	10	3,065	-98.649%
2026-04-07	15.4000	15.4000	15.4000	15.4000	+5.048%	1	3,065	-99.026%
2026-04-06	15.3500	15.3500	14.5500	14.6600	-6.624%	160	3,064	-98.977%
2026-04-02	17.6500	17.6500	15.7000	15.7000	+6.803%	191	2,964	-99.045%
2026-04-01	14.4900	14.9000	14.4000	14.7000	-13.529%	18	2,964	-98.980%
2026-03-31	18.4000	18.4500	17.0000	17.0000	-17.073%	459	2,956	-99.118%
2026-03-30	19.9000	21.1000	19.9000	20.5000	+9.920%	413	2,506	-99.268%
2026-03-27	19.5000	19.5000	18.5500	18.6500	+7.866%	4	2,103	-99.196%
2026-03-26	17.2900	17.2900	17.2900	17.2900	+23.060%	1	2,101	-99.132%
2026-03-25	15.0500	15.0500	14.0500	14.0500	-7.261%	68	2,100	-98.932%
2026-03-24	16.0000	16.0000	15.1500	15.1500	-5.075%	44	2,037	-99.010%
2026-03-23	16.3200	16.3200	15.9600	15.9600	-11.086%	2	2,000	-99.060%
2026-03-20	17.9500	17.9500	17.9500	17.9500	+6.213%	2	2,001	-99.164%
2026-03-19	17.5000	17.5000	16.9000	16.9000	+9.740%	358	1,999	-99.112%
2026-03-18	14.1600	15.4000	14.1600	15.4000	+4.762%	1,501	1,645	-99.026%
2026-03-17	15.0000	15.1500	14.7000	14.7000	-7.547%	139	145	-98.980%
2026-03-16	15.9200	15.9200	15.8500	15.9000	-3.343%	40	82	-99.057%
2026-03-13	16.4500	16.4500	16.4500	16.4500	-7.584%	1	42	-99.088%
2026-03-12	17.8000	17.8000	17.8000	17.8000	+13.665%	2	41	-99.157%
2026-03-10	15.5000	15.6600	15.5000	15.6600	-11.775%	34	39	-99.042%
2026-03-09	17.6500	17.7500	17.6500	17.7500	-4.054%	3	6	-99.155%
2026-03-06	18.5000	18.5000	18.5000	18.5000	+5.413%	1	5	-99.189%
2026-03-05	17.5500	17.5500	17.5500	17.5500	-2.500%	2	4	-99.145%
2026-03-03	18.0000	18.0000	18.0000	18.0000	+24.138%	1	4	-99.167%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+6.618%	1	3	-98.966%
2026-02-27	13.6000	13.6000	13.6000	13.6000	-3.409%	1	2	-98.897%
2026-02-26	14.0800	14.0800	14.0800	14.0800	+0.571%	1	1	-98.935%
2026-02-23	14.0000	14.0000	14.0000	14.0000	0.000%	2	1	-98.929%