Dark

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

EOD

Jul 30, 2026

2.34-42.222%(-1.71)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7000	2.7000	2.3400	2.3400	-42.222%	62	7,415	0.000%
2026-07-29	3.9300	4.2200	3.9300	4.0500	+21.257%	48	7,438	-42.222%
2026-07-28	3.4700	3.7500	3.3400	3.3400	+9.150%	46	7,420	-29.940%
2026-07-27	3.9000	3.9000	3.0500	3.0600	-5.263%	134	7,412	-23.529%
2026-07-24	3.0500	3.2300	2.8000	3.2300	+10.616%	2,084	7,376	-27.554%
2026-07-23	2.9600	2.9600	2.9200	2.9200	-2.667%	113	5,354	-19.863%
2026-07-22	2.9200	3.0000	2.9200	3.0000	0.000%	15	5,241	-22.000%
2026-07-21	3.4000	3.4000	3.0000	3.0000	-27.184%	60	5,226	-22.000%
2026-07-20	3.9000	4.1200	3.9000	4.1200	-9.451%	50	5,166	-43.204%
2026-07-17	5.0500	5.0500	4.0000	4.5500	+31.884%	44	5,138	-48.571%
2026-07-16	3.4000	3.5100	3.2500	3.4500	+18.966%	42	5,142	-32.174%
2026-07-15	3.0100	3.2700	2.8500	2.9000	-11.315%	31	5,123	-19.310%
2026-07-14	3.4000	3.4000	3.2700	3.2700	-5.217%	14	5,128	-28.440%
2026-07-13	3.3000	3.4500	3.0800	3.4500	+7.813%	65	5,118	-32.174%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-11.111%	1	5,112	-26.875%
2026-07-08	3.6500	3.6500	3.6000	3.6000	-9.320%	3	5,111	-35.000%
2026-07-07	4.0000	4.0000	3.9700	3.9700	+13.429%	5	5,112	-41.058%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-24.731%	3	5,108	-33.143%
2026-07-02	3.1000	4.6500	3.1000	4.6500	+27.397%	26	5,109	-49.677%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+5.187%	6	5,109	-35.890%
2026-06-29	3.6400	3.6400	3.4700	3.4700	-2.254%	3	5,103	-32.565%
2026-06-26	4.5900	4.5900	3.5000	3.5500	-6.332%	13	5,101	-34.085%
2026-06-25	4.0900	4.0900	3.7900	3.7900	-5.250%	2	5,099	-38.259%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+2.564%	3	5,100	-41.500%
2026-06-23	4.1700	4.1700	3.8900	3.9000	+25.806%	12	5,100	-40.000%
2026-06-22	3.2600	3.2600	3.0500	3.1000	-13.889%	4	5,095	-24.516%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+2.857%	1	5,218	-35.000%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-24.569%	1	5,218	-33.143%
2026-06-12	4.8000	5.0000	4.6400	4.6400	-12.453%	245	5,218	-49.569%
2026-06-11	5.6800	5.6800	5.3000	5.3000	-13.115%	4	5,218	-55.849%
2026-06-10	5.9000	6.2500	5.9000	6.1000	+9.910%	23	5,215	-61.639%
2026-06-09	4.2000	5.5500	4.2000	5.5500	+2.778%	9,231	5,218	-57.838%
2026-06-05	5.3000	5.4000	5.3000	5.4000	+54.286%	6	10,233	-56.667%
2026-06-04	3.9000	3.9000	3.5000	3.5000	-16.667%	14	10,232	-33.143%
2026-06-03	4.4200	4.4200	4.2000	4.2000	+6.329%	2	10,244	-44.286%
2026-06-02	4.0500	4.0500	3.9500	3.9500	+1.282%	3	10,244	-40.759%
2026-06-01	3.8500	4.1000	3.8500	3.9000	-14.847%	16	10,245	-40.000%
2026-05-29	4.5500	4.5800	4.5000	4.5800	+5.287%	3	10,249	-48.908%
2026-05-28	4.5500	4.5500	4.3500	4.3500	-15.534%	4	10,246	-46.207%
2026-05-26	5.0500	5.1500	4.8500	5.1500	-10.435%	7	10,250	-54.563%
2026-05-20	5.8000	5.8000	5.5600	5.7500	-14.307%	15	10,248	-59.304%
2026-05-19	6.7100	6.7100	6.7100	6.7100	+7.018%	1	10,253	-65.127%
2026-05-18	6.6000	6.6700	6.2600	6.2700	+5.378%	14	10,253	-62.679%
2026-05-15	5.8500	6.0500	5.4000	5.9500	+15.310%	8	10,253	-60.672%
2026-05-14	5.9500	5.9500	5.1600	5.1600	-19.375%	12	10,253	-54.651%
2026-05-13	6.5000	6.6000	6.4000	6.4000	+1.587%	5	10,261	-63.438%
2026-05-12	7.1400	7.5000	6.3000	6.3000	-4.545%	45	10,261	-62.857%
2026-05-11	7.0200	7.0200	6.6000	6.6000	+7.317%	4	10,261	-64.545%
2026-05-08	6.3700	6.8800	6.1500	6.1500	-0.806%	7	10,233	-61.951%
2026-05-07	6.2000	6.2000	6.2000	6.2000	0.000%	3	10,230	-62.258%
2026-05-06	6.2000	6.2500	6.2000	6.2000	-13.889%	6	10,227	-62.258%
2026-05-05	7.2400	7.2600	7.1500	7.2000	-4.000%	82	10,228	-67.500%
2026-05-01	7.3000	7.5000	6.9500	7.5000	-9.639%	19	10,148	-68.800%
2026-04-29	8.3000	8.3000	8.2500	8.3000	+1.220%	35	10,148	-71.807%
2026-04-28	9.2000	9.2000	8.2000	8.2000	+1.863%	64	10,116	-71.463%
2026-04-27	7.8000	8.0500	7.8000	8.0500	+0.625%	2	10,074	-70.932%
2026-04-24	8.1400	8.2000	8.0000	8.0000	-16.667%	27	10,073	-70.750%
2026-04-23	8.7200	9.6000	8.3300	9.6000	+10.599%	33	10,061	-75.625%
2026-04-22	9.3000	9.3000	8.6800	8.6800	-13.200%	17	10,042	-73.041%
2026-04-21	9.6700	10.1000	9.6700	10.0000	-3.846%	7	10,041	-76.600%
2026-04-20	9.0000	10.4300	9.0000	10.4000	+1.961%	78	10,041	-77.500%
2026-04-17	10.2000	10.3200	9.8500	10.2000	-9.333%	24	10,004	-77.059%
2026-04-16	11.2000	11.9500	10.7500	11.2500	+11.386%	45	10,003	-79.200%
2026-04-15	9.8300	10.2000	9.6600	10.1000	+3.590%	37	9,975	-76.832%
2026-04-14	10.4200	10.4200	9.7000	9.7500	-14.847%	25	9,968	-76.000%
2026-04-13	11.3500	11.6000	11.3500	11.4500	-6.148%	203	9,965	-79.563%
2026-04-10	11.4000	12.2000	11.4000	12.2000	-5.792%	35	9,965	-80.820%
2026-04-09	13.4700	13.5500	12.9500	12.9500	-4.428%	60	9,949	-81.931%
2026-04-08	12.6100	13.5500	12.4000	13.5500	-25.344%	15	9,947	-82.731%
2026-04-07	18.4800	18.4800	18.1500	18.1500	+4.430%	2	9,946	-87.107%
2026-04-06	17.4500	17.6000	17.2400	17.3800	-5.027%	4	9,946	-86.536%
2026-04-02	19.5500	19.5500	18.0000	18.3000	+3.683%	10,020	966	-87.213%
2026-04-01	17.6000	17.6500	17.2500	17.6500	-17.716%	5	966	-86.742%
2026-03-31	21.0000	21.9000	20.6000	21.4500	-12.270%	19	963	-89.091%
2026-03-30	24.5500	24.5500	24.4500	24.4500	+13.986%	2	948	-90.429%
2026-03-27	22.9700	22.9700	21.4500	21.4500	+21.530%	25	947	-89.091%
2026-03-25	17.6500	17.6500	17.6500	17.6500	-1.944%	1	945	-86.742%
2026-03-24	18.4500	18.6000	18.0000	18.0000	-4.102%	9	945	-87.000%
2026-03-23	18.7700	18.7700	18.7700	18.7700	-14.214%	2	937	-87.533%
2026-03-20	21.7500	21.8800	21.7500	21.8800	+9.950%	3	935	-89.305%
2026-03-19	20.2000	20.2000	19.9000	19.9000	+13.068%	406	933	-88.241%
2026-03-17	17.7300	17.7300	17.6000	17.6000	-3.825%	3	533	-86.705%
2026-03-16	18.6000	18.6000	18.2500	18.3000	-9.852%	518	532	-87.213%
2026-03-12	20.4500	20.4500	20.3000	20.3000	+16.734%	8	28	-88.473%
2026-03-11	17.3900	17.3900	17.3900	17.3900	-5.745%	1	25	-86.544%
2026-03-10	18.0700	18.4800	18.0700	18.4500	-10.219%	4	24	-87.317%
2026-03-09	23.0200	23.0400	20.5500	20.5500	-2.143%	13	23	-88.613%
2026-03-06	20.5400	21.0000	20.5400	21.0000	+12.179%	7	12	-88.857%
2026-03-05	17.3700	18.7500	17.3500	18.7200	+13.455%	6	12	-87.500%
2026-02-27	16.5000	16.5000	16.5000	16.5000	+3.774%	1	11	-85.818%
2026-02-26	15.9000	15.9000	15.9000	15.9000	-1.242%	1	11	-85.283%
2026-02-23	16.2500	16.2500	16.1000	16.1000	0.000%	20	10	-85.466%