Dark

TSM20261016P290
TSM Oct 16 2026 290.00 Put (TSM261016P00290000)
option OPRA

EOD

Jul 30, 2026

3.00-41.176%(-2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0600	4.0600	3.0000	3.0000	-41.176%	2	1,870	0.000%
2026-07-29	4.3500	5.5500	4.3500	5.1000	+18.605%	176	1,871	-41.176%
2026-07-28	5.1500	5.1500	4.2500	4.3000	+4.878%	39	1,745	-30.233%
2026-07-27	4.3000	4.8000	4.0000	4.1000	+2.500%	222	1,745	-26.829%
2026-07-24	3.6000	4.0000	3.6000	4.0000	0.000%	20	1,675	-25.000%
2026-07-23	3.6500	4.0200	3.6500	4.0000	+12.045%	6	1,659	-25.000%
2026-07-22	4.0200	4.0200	3.5700	3.5700	-27.143%	2	1,661	-15.966%
2026-07-20	4.8400	4.9000	4.8400	4.9000	-14.783%	3	1,662	-38.776%
2026-07-17	6.0700	6.0700	5.0000	5.7500	+33.721%	39	1,661	-47.826%
2026-07-16	4.2000	4.3600	4.2000	4.3000	+22.857%	5	1,657	-30.233%
2026-07-15	3.7200	3.7200	3.5000	3.5000	-9.091%	4	1,654	-14.286%
2026-07-13	3.8500	3.8500	3.6500	3.8500	0.000%	12	1,655	-22.078%
2026-07-10	4.0500	4.0500	3.8500	3.8500	-10.465%	4	1,662	-22.078%
2026-07-08	4.5800	4.5800	4.2900	4.3000	-8.511%	15	1,661	-30.233%
2026-07-07	4.9500	4.9500	4.7000	4.7000	+18.987%	7	1,669	-36.170%
2026-07-06	4.1000	4.2000	3.9500	3.9500	-24.762%	9	1,674	-24.051%
2026-07-02	4.1500	5.5000	4.1500	5.2500	+69.355%	669	1,285	-42.857%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-18.421%	2	1,285	-3.226%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-16.667%	1	1,285	-21.053%
2026-06-26	5.0000	5.6400	4.5600	4.5600	-4.000%	22	1,286	-34.211%
2026-06-25	4.7500	4.7500	4.7200	4.7500	-5.000%	3	1,305	-36.842%
2026-06-23	5.1000	5.1000	4.9000	5.0000	+42.857%	8	1,306	-40.000%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-12.935%	1	1,303	-14.286%
2026-06-18	4.2000	4.2000	4.0200	4.0200	-12.609%	3	1,324	-25.373%
2026-06-17	4.6700	4.6700	4.6000	4.6000	-8.000%	39	1,324	-34.783%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+13.636%	1	1,324	-40.000%
2026-06-15	4.4000	4.4000	4.3500	4.4000	-21.986%	3	1,327	-31.818%
2026-06-12	5.7200	5.7200	5.6300	5.6400	-14.932%	6	1,327	-46.809%
2026-06-11	6.6300	6.6300	6.6300	6.6300	-11.007%	1	1,327	-54.751%
2026-06-10	7.2000	7.6000	7.2000	7.4500	+32.327%	6	1,326	-59.732%
2026-06-08	5.7000	5.7000	5.6300	5.6300	-13.783%	2	1,328	-46.714%
2026-06-05	5.1500	6.5300	5.1500	6.5300	+51.860%	5	1,327	-54.058%
2026-06-04	5.1500	5.3000	4.3000	4.3000	-15.521%	12	1,324	-30.233%
2026-06-03	5.0900	5.0900	5.0900	5.0900	+3.666%	5	1,332	-41.061%
2026-06-02	5.0300	5.0500	4.8700	4.9100	+4.025%	28	1,327	-38.900%
2026-06-01	4.9000	4.9500	4.7000	4.7200	-15.108%	25	1,331	-36.441%
2026-05-29	5.6000	5.6000	5.5600	5.5600	-2.456%	2	1,335	-46.043%
2026-05-27	5.5000	6.2500	5.5000	5.7000	-4.682%	129	1,334	-47.368%
2026-05-26	6.0500	6.0500	5.9800	5.9800	-9.668%	3	1,332	-49.833%
2026-05-22	6.6200	6.6200	6.6200	6.6200	-0.451%	1	1,331	-54.683%
2026-05-21	6.3500	6.6500	6.3500	6.6500	-5.674%	5	1,332	-54.887%
2026-05-20	7.1300	7.1300	7.0500	7.0500	-12.855%	3	1,332	-57.447%
2026-05-19	8.0000	8.5400	8.0000	8.0900	+4.929%	58	1,331	-62.917%
2026-05-18	7.7100	7.7100	7.7100	7.7100	+7.083%	1	1,331	-61.089%
2026-05-15	7.6200	7.6200	7.1500	7.2000	+12.500%	12	1,331	-58.333%
2026-05-14	7.6000	7.6000	6.3500	6.4000	-17.949%	13	1,356	-53.125%
2026-05-13	7.8000	8.0000	7.8000	7.8000	-1.266%	5	1,354	-61.538%
2026-05-12	8.2300	8.6000	7.8000	7.9000	0.000%	107	1,354	-62.025%
2026-05-11	8.3600	8.3600	7.9000	7.9000	-0.378%	15	1,354	-62.025%
2026-05-08	7.9300	7.9300	7.9300	7.9300	+6.443%	1	1,346	-62.169%
2026-05-07	7.2500	7.4500	7.0000	7.4500	+5.674%	6	1,345	-59.732%
2026-05-06	7.9000	7.9000	7.0500	7.0500	-20.787%	14	1,347	-57.447%
2026-05-05	8.9000	8.9000	8.9000	8.9000	+0.679%	2	1,355	-66.292%
2026-05-04	8.1000	8.8400	8.0300	8.8400	-0.674%	49	1,353	-66.063%
2026-05-01	8.7700	9.0500	8.7600	8.9000	-10.101%	19	1,320	-66.292%
2026-04-30	9.9000	9.9000	9.9000	9.9000	+0.508%	1	1,320	-69.697%
2026-04-29	9.9000	10.1000	9.7000	9.8500	-3.431%	30	1,320	-69.543%
2026-04-28	10.9500	10.9500	10.2000	10.2000	+6.250%	3	1,319	-70.588%
2026-04-24	9.8500	9.8600	9.4900	9.6000	-16.883%	16	1,316	-68.750%
2026-04-23	10.7300	11.5500	10.3200	11.5500	+8.247%	21	1,309	-74.026%
2026-04-22	11.0500	11.0500	10.6500	10.6700	-13.882%	609	1,292	-71.884%
2026-04-21	12.0000	12.3900	11.6500	12.3900	-0.642%	77	729	-75.787%
2026-04-20	10.9500	12.4700	10.9500	12.4700	-1.423%	16	758	-75.942%
2026-04-17	12.0000	12.6500	11.8000	12.6500	-8.466%	91	746	-76.285%
2026-04-16	13.8300	13.8300	13.4000	13.8200	+17.119%	15	685	-78.292%
2026-04-15	11.8000	11.8000	11.8000	11.8000	+2.609%	33	681	-74.576%
2026-04-14	11.5000	11.5000	11.5000	11.5000	-15.813%	5	648	-73.913%
2026-04-13	13.6600	13.6600	13.6600	13.6600	-3.463%	1	643	-78.038%
2026-04-10	13.8000	14.1500	13.8000	14.1500	-9.295%	23	643	-78.799%
2026-04-09	15.4000	15.6000	15.4000	15.6000	+0.645%	2	639	-80.769%
2026-04-08	14.5000	15.5000	14.5000	15.5000	-22.384%	43	638	-80.645%
2026-04-06	20.2000	20.2000	19.9700	19.9700	-9.638%	3	628	-84.977%
2026-04-02	23.3300	23.3300	22.1000	22.1000	+7.282%	9	627	-86.425%
2026-04-01	20.4700	20.6000	20.1200	20.6000	-7.416%	30	627	-85.437%
2026-03-31	24.6500	25.4000	22.2500	22.2500	-20.677%	10	626	-86.517%
2026-03-30	26.6000	28.3000	26.6000	28.0500	+9.357%	8	626	-89.305%
2026-03-27	25.9500	26.3500	25.6500	25.6500	+5.339%	15	621	-88.304%
2026-03-26	24.9000	24.9000	24.3500	24.3500	+14.052%	11	611	-87.680%
2026-03-24	21.7000	21.7000	21.3500	21.3500	-11.264%	3	611	-85.948%
2026-03-20	24.0000	24.1200	23.3500	24.0600	+9.413%	11	611	-87.531%
2026-03-19	23.4000	23.4000	21.9900	21.9900	+9.950%	4	603	-86.357%
2026-03-18	19.7500	20.2000	19.5500	20.0000	+2.564%	17	602	-85.000%
2026-03-17	20.4500	20.4500	19.4500	19.5000	-7.714%	173	589	-84.615%
2026-03-16	21.6100	21.6100	21.1300	21.1300	-6.089%	38	485	-85.802%
2026-03-13	22.6000	22.6000	22.4000	22.5000	+12.500%	202	448	-86.667%
2026-03-11	20.0000	20.1400	20.0000	20.0000	-7.193%	35	249	-85.000%
2026-03-10	21.5200	21.5500	21.5200	21.5500	-8.686%	4	219	-86.079%
2026-03-09	26.4500	26.4500	23.5200	23.6000	-2.075%	75	219	-87.288%
2026-03-06	24.1000	24.1000	24.1000	24.1000	+23.844%	2	196	-87.552%
2026-03-04	21.0000	21.0000	19.4200	19.4600	-11.946%	3	194	-84.584%
2026-03-03	23.2000	23.2000	22.1000	22.1000	+16.931%	202	192	-86.425%
2026-02-23	18.9000	18.9000	18.9000	18.9000	0.000%	3	2	-84.127%