Dark

TSM20261016P280
TSM Oct 16 2026 280.00 Put (TSM261016P00280000)
option OPRA

EOD

Sep 14, 2026

0.1600+33.333%(+0.0400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1900	0.2000	0.1600	0.1600	+33.333%	21	7,503	0.000%
2026-09-11	0.1300	0.1300	0.1000	0.1200	-20.000%	3	7,522	+33.333%
2026-09-10	0.1600	0.1600	0.1500	0.1500	-21.053%	2	7,523	+6.667%
2026-09-09	0.1600	0.2200	0.1400	0.1900	+11.765%	25	7,522	-15.789%
2026-09-08	0.2100	0.2100	0.1100	0.1700	-5.556%	13	7,519	-5.882%
2026-09-04	0.1700	0.1800	0.1700	0.1800	-10.000%	54	7,517	-11.111%
2026-09-03	0.2600	0.2600	0.2000	0.2000	+17.647%	7	7,517	-20.000%
2026-09-02	0.1800	0.2400	0.1700	0.1700	-32.000%	30	7,522	-5.882%
2026-09-01	0.2600	0.2600	0.2500	0.2500	-16.667%	3	7,507	-36.000%
2026-08-31	0.2500	0.3000	0.2500	0.3000	-6.250%	21	7,507	-46.667%
2026-08-28	0.3000	0.3200	0.3000	0.3200	0.000%	3	7,520	-50.000%
2026-08-27	0.5000	0.5000	0.3200	0.3200	-37.255%	8	7,517	-50.000%
2026-08-26	0.4000	0.5100	0.4000	0.5100	+15.909%	14	7,518	-68.627%
2026-08-25	0.4600	0.4600	0.4200	0.4400	-18.519%	114	7,518	-63.636%
2026-08-24	0.6900	0.6900	0.5300	0.5400	-3.571%	194	7,531	-70.370%
2026-08-21	0.5500	0.5900	0.5500	0.5600	-6.667%	34	7,341	-71.429%
2026-08-20	0.6000	0.6000	0.5600	0.6000	-10.448%	15	7,311	-73.333%
2026-08-19	0.6400	0.6700	0.6300	0.6700	+6.349%	23	7,311	-76.119%
2026-08-18	0.5600	0.6300	0.5400	0.6300	+61.538%	15	7,307	-74.603%
2026-08-17	0.4200	0.4200	0.3700	0.3900	-29.091%	21	7,310	-58.974%
2026-08-14	0.5500	0.5800	0.5200	0.5500	+10.000%	18	7,290	-70.909%
2026-08-13	0.5000	0.6600	0.5000	0.5000	-55.357%	26	7,289	-68.000%
2026-08-12	0.5500	1.1200	0.5500	1.1200	+75.000%	6	7,291	-85.714%
2026-08-11	0.7800	0.7800	0.6400	0.6400	-21.951%	75	7,296	-75.000%
2026-08-10	0.9400	0.9400	0.8200	0.8200	-18.812%	82	7,313	-80.488%
2026-08-07	1.0200	1.0300	0.9900	1.0100	-15.833%	112	7,302	-84.158%
2026-08-06	1.5300	1.5300	1.2000	1.2000	-19.463%	17	7,366	-86.667%
2026-08-05	1.5000	1.5000	1.4900	1.4900	-3.871%	2	7,367	-89.262%
2026-08-04	1.7700	1.7700	1.5000	1.5500	-20.918%	61	7,369	-89.677%
2026-08-03	2.4700	2.4700	1.9600	1.9600	-14.035%	109	7,394	-91.837%
2026-07-31	2.3500	2.3600	2.2800	2.2800	-2.564%	90	7,399	-92.982%
2026-07-30	2.7000	2.7000	2.3400	2.3400	-42.222%	62	7,415	-93.162%
2026-07-29	3.9300	4.2200	3.9300	4.0500	+21.257%	48	7,438	-96.049%
2026-07-28	3.4700	3.7500	3.3400	3.3400	+9.150%	46	7,420	-95.210%
2026-07-27	3.9000	3.9000	3.0500	3.0600	-5.263%	134	7,412	-94.771%
2026-07-24	3.0500	3.2300	2.8000	3.2300	+10.616%	2,084	7,376	-95.046%
2026-07-23	2.9600	2.9600	2.9200	2.9200	-2.667%	113	5,354	-94.521%
2026-07-22	2.9200	3.0000	2.9200	3.0000	0.000%	15	5,241	-94.667%
2026-07-21	3.4000	3.4000	3.0000	3.0000	-27.184%	60	5,226	-94.667%
2026-07-20	3.9000	4.1200	3.9000	4.1200	-9.451%	50	5,166	-96.117%
2026-07-17	5.0500	5.0500	4.0000	4.5500	+31.884%	44	5,138	-96.484%
2026-07-16	3.4000	3.5100	3.2500	3.4500	+18.966%	42	5,142	-95.362%
2026-07-15	3.0100	3.2700	2.8500	2.9000	-11.315%	31	5,123	-94.483%
2026-07-14	3.4000	3.4000	3.2700	3.2700	-5.217%	14	5,128	-95.107%
2026-07-13	3.3000	3.4500	3.0800	3.4500	+7.813%	65	5,118	-95.362%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-11.111%	1	5,112	-95.000%
2026-07-08	3.6500	3.6500	3.6000	3.6000	-9.320%	3	5,111	-95.556%
2026-07-07	4.0000	4.0000	3.9700	3.9700	+13.429%	5	5,112	-95.970%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-24.731%	3	5,108	-95.429%
2026-07-02	3.1000	4.6500	3.1000	4.6500	+27.397%	26	5,109	-96.559%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+5.187%	6	5,109	-95.616%
2026-06-29	3.6400	3.6400	3.4700	3.4700	-2.254%	3	5,103	-95.389%
2026-06-26	4.5900	4.5900	3.5000	3.5500	-6.332%	13	5,101	-95.493%
2026-06-25	4.0900	4.0900	3.7900	3.7900	-5.250%	2	5,099	-95.778%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+2.564%	3	5,100	-96.000%
2026-06-23	4.1700	4.1700	3.8900	3.9000	+25.806%	12	5,100	-95.897%
2026-06-22	3.2600	3.2600	3.0500	3.1000	-13.889%	4	5,095	-94.839%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+2.857%	1	5,218	-95.556%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-24.569%	1	5,218	-95.429%
2026-06-12	4.8000	5.0000	4.6400	4.6400	-12.453%	245	5,218	-96.552%
2026-06-11	5.6800	5.6800	5.3000	5.3000	-13.115%	4	5,218	-96.981%
2026-06-10	5.9000	6.2500	5.9000	6.1000	+9.910%	23	5,215	-97.377%
2026-06-09	4.2000	5.5500	4.2000	5.5500	+2.778%	9,231	5,218	-97.117%
2026-06-05	5.3000	5.4000	5.3000	5.4000	+54.286%	6	10,233	-97.037%
2026-06-04	3.9000	3.9000	3.5000	3.5000	-16.667%	14	10,232	-95.429%
2026-06-03	4.4200	4.4200	4.2000	4.2000	+6.329%	2	10,244	-96.190%
2026-06-02	4.0500	4.0500	3.9500	3.9500	+1.282%	3	10,244	-95.949%
2026-06-01	3.8500	4.1000	3.8500	3.9000	-14.847%	16	10,245	-95.897%
2026-05-29	4.5500	4.5800	4.5000	4.5800	+5.287%	3	10,249	-96.507%
2026-05-28	4.5500	4.5500	4.3500	4.3500	-15.534%	4	10,246	-96.322%
2026-05-26	5.0500	5.1500	4.8500	5.1500	-10.435%	7	10,250	-96.893%
2026-05-20	5.8000	5.8000	5.5600	5.7500	-14.307%	15	10,248	-97.217%
2026-05-19	6.7100	6.7100	6.7100	6.7100	+7.018%	1	10,253	-97.615%
2026-05-18	6.6000	6.6700	6.2600	6.2700	+5.378%	14	10,253	-97.448%
2026-05-15	5.8500	6.0500	5.4000	5.9500	+15.310%	8	10,253	-97.311%
2026-05-14	5.9500	5.9500	5.1600	5.1600	-19.375%	12	10,253	-96.899%
2026-05-13	6.5000	6.6000	6.4000	6.4000	+1.587%	5	10,261	-97.500%
2026-05-12	7.1400	7.5000	6.3000	6.3000	-4.545%	45	10,261	-97.460%
2026-05-11	7.0200	7.0200	6.6000	6.6000	+7.317%	4	10,261	-97.576%
2026-05-08	6.3700	6.8800	6.1500	6.1500	-0.806%	7	10,233	-97.398%
2026-05-07	6.2000	6.2000	6.2000	6.2000	0.000%	3	10,230	-97.419%
2026-05-06	6.2000	6.2500	6.2000	6.2000	-13.889%	6	10,227	-97.419%
2026-05-05	7.2400	7.2600	7.1500	7.2000	-4.000%	82	10,228	-97.778%
2026-05-01	7.3000	7.5000	6.9500	7.5000	-9.639%	19	10,148	-97.867%
2026-04-29	8.3000	8.3000	8.2500	8.3000	+1.220%	35	10,148	-98.072%
2026-04-28	9.2000	9.2000	8.2000	8.2000	+1.863%	64	10,116	-98.049%
2026-04-27	7.8000	8.0500	7.8000	8.0500	+0.625%	2	10,074	-98.012%
2026-04-24	8.1400	8.2000	8.0000	8.0000	-16.667%	27	10,073	-98.000%
2026-04-23	8.7200	9.6000	8.3300	9.6000	+10.599%	33	10,061	-98.333%
2026-04-22	9.3000	9.3000	8.6800	8.6800	-13.200%	17	10,042	-98.157%
2026-04-21	9.6700	10.1000	9.6700	10.0000	-3.846%	7	10,041	-98.400%
2026-04-20	9.0000	10.4300	9.0000	10.4000	+1.961%	78	10,041	-98.462%
2026-04-17	10.2000	10.3200	9.8500	10.2000	-9.333%	24	10,004	-98.431%
2026-04-16	11.2000	11.9500	10.7500	11.2500	+11.386%	45	10,003	-98.578%
2026-04-15	9.8300	10.2000	9.6600	10.1000	+3.590%	37	9,975	-98.416%
2026-04-14	10.4200	10.4200	9.7000	9.7500	-14.847%	25	9,968	-98.359%
2026-04-13	11.3500	11.6000	11.3500	11.4500	-6.148%	203	9,965	-98.603%
2026-04-10	11.4000	12.2000	11.4000	12.2000	-5.792%	35	9,965	-98.689%
2026-04-09	13.4700	13.5500	12.9500	12.9500	-4.428%	60	9,949	-98.764%
2026-04-08	12.6100	13.5500	12.4000	13.5500	-25.344%	15	9,947	-98.819%
2026-04-07	18.4800	18.4800	18.1500	18.1500	+4.430%	2	9,946	-99.118%
2026-04-06	17.4500	17.6000	17.2400	17.3800	-5.027%	4	9,946	-99.079%
2026-04-02	19.5500	19.5500	18.0000	18.3000	+3.683%	10,020	966	-99.126%
2026-04-01	17.6000	17.6500	17.2500	17.6500	-17.716%	5	966	-99.093%
2026-03-31	21.0000	21.9000	20.6000	21.4500	-12.270%	19	963	-99.254%
2026-03-30	24.5500	24.5500	24.4500	24.4500	+13.986%	2	948	-99.346%
2026-03-27	22.9700	22.9700	21.4500	21.4500	+21.530%	25	947	-99.254%
2026-03-25	17.6500	17.6500	17.6500	17.6500	-1.944%	1	945	-99.093%
2026-03-24	18.4500	18.6000	18.0000	18.0000	-4.102%	9	945	-99.111%
2026-03-23	18.7700	18.7700	18.7700	18.7700	-14.214%	2	937	-99.148%
2026-03-20	21.7500	21.8800	21.7500	21.8800	+9.950%	3	935	-99.269%
2026-03-19	20.2000	20.2000	19.9000	19.9000	+13.068%	406	933	-99.196%
2026-03-17	17.7300	17.7300	17.6000	17.6000	-3.825%	3	533	-99.091%
2026-03-16	18.6000	18.6000	18.2500	18.3000	-9.852%	518	532	-99.126%
2026-03-12	20.4500	20.4500	20.3000	20.3000	+16.734%	8	28	-99.212%
2026-03-11	17.3900	17.3900	17.3900	17.3900	-5.745%	1	25	-99.080%
2026-03-10	18.0700	18.4800	18.0700	18.4500	-10.219%	4	24	-99.133%
2026-03-09	23.0200	23.0400	20.5500	20.5500	-2.143%	13	23	-99.221%
2026-03-06	20.5400	21.0000	20.5400	21.0000	+12.179%	7	12	-99.238%
2026-03-05	17.3700	18.7500	17.3500	18.7200	+13.455%	6	12	-99.145%
2026-02-27	16.5000	16.5000	16.5000	16.5000	+3.774%	1	11	-99.030%
2026-02-26	15.9000	15.9000	15.9000	15.9000	-1.242%	1	11	-98.994%
2026-02-23	16.2500	16.2500	16.1000	16.1000	0.000%	20	10	-99.006%