Dark

TSM20261016P300
TSM Oct 16 2026 300.00 Put (TSM261016P00300000)
option OPRA

EOD

Sep 14, 2026

0.2200+10.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3100	0.3100	0.2200	0.2200	+10.000%	5	5,789	0.000%
2026-09-11	0.1800	0.2000	0.1700	0.2000	-20.000%	15	5,787	+10.000%
2026-09-10	0.2700	0.2700	0.2100	0.2500	+8.696%	9	5,790	-12.000%
2026-09-09	0.3400	0.3400	0.2100	0.2300	+4.545%	29	5,787	-4.348%
2026-09-08	0.3000	0.3000	0.2000	0.2200	-15.385%	34	5,808	0.000%
2026-09-04	0.3100	0.3800	0.2300	0.2600	-18.750%	44	5,846	-15.385%
2026-09-03	0.4400	0.4400	0.3100	0.3200	-21.951%	58	5,846	-31.250%
2026-09-02	0.4800	0.4800	0.4000	0.4100	-12.766%	12	5,802	-46.341%
2026-09-01	0.4800	0.4800	0.3800	0.4700	+11.905%	19	5,792	-53.191%
2026-08-31	0.3600	0.4600	0.3600	0.4200	-19.231%	37	5,788	-47.619%
2026-08-28	0.8600	0.8600	0.4500	0.5200	+4.000%	57	5,769	-57.692%
2026-08-27	0.5600	0.6300	0.5000	0.5000	-25.373%	69	5,755	-56.000%
2026-08-26	0.6600	0.6700	0.6600	0.6700	-8.219%	3	5,801	-67.164%
2026-08-25	0.7800	0.7800	0.7300	0.7300	-15.116%	11	5,801	-69.863%
2026-08-24	0.9200	0.9800	0.8600	0.8600	+1.176%	9	5,802	-74.419%
2026-08-21	0.8700	0.9300	0.8000	0.8500	-3.409%	33	5,797	-74.118%
2026-08-20	0.9900	0.9900	0.8800	0.8800	-11.111%	40	5,796	-75.000%
2026-08-19	0.9000	1.0500	0.9000	0.9900	-3.883%	503	5,804	-77.778%
2026-08-18	0.9700	1.0500	0.9700	1.0300	+53.731%	1,521	5,715	-78.641%
2026-08-17	0.7900	0.8000	0.6000	0.6700	-17.284%	12	5,294	-67.164%
2026-08-14	0.9500	0.9500	0.8100	0.8100	-15.625%	6	5,302	-72.840%
2026-08-13	0.8500	0.9700	0.8100	0.9600	+4.348%	18	5,303	-77.083%
2026-08-12	1.0000	1.0100	0.9000	0.9200	-20.000%	29	5,310	-76.087%
2026-08-11	1.4000	1.4000	1.1400	1.1500	-14.815%	41	5,306	-80.870%
2026-08-10	1.7500	1.7500	1.3500	1.3500	-20.588%	194	5,330	-83.704%
2026-08-07	1.8500	2.1000	1.6500	1.7000	-18.660%	33	5,413	-87.059%
2026-08-06	1.9500	2.0900	1.9500	2.0900	-10.684%	23	5,411	-89.474%
2026-08-05	2.5900	2.6200	2.2800	2.3400	-13.333%	14	5,408	-90.598%
2026-08-04	3.1000	3.1000	2.6000	2.7000	-19.643%	19	5,402	-91.852%
2026-08-03	3.7000	3.7000	3.3600	3.3600	-12.727%	70	5,411	-93.452%
2026-07-31	3.2000	3.8500	2.8200	3.8500	+1.316%	25	5,343	-94.286%
2026-07-30	4.7300	4.7300	3.8000	3.8000	-42.424%	31	5,328	-94.211%
2026-07-29	6.2000	7.3000	6.2000	6.6000	+18.919%	41	5,317	-96.667%
2026-07-28	6.2500	6.6500	5.3100	5.5500	+15.625%	52	5,290	-96.036%
2026-07-27	6.1500	6.1500	4.7500	4.8000	-4.000%	200	5,292	-95.417%
2026-07-24	4.4000	5.0000	4.4000	5.0000	+10.619%	72	5,141	-95.600%
2026-07-23	4.9600	4.9600	4.4500	4.5200	+2.727%	20	5,111	-95.133%
2026-07-22	4.9400	4.9400	4.4000	4.4000	-0.452%	48	5,096	-95.000%
2026-07-21	4.9700	4.9700	4.4200	4.4200	-33.030%	9	5,136	-95.023%
2026-07-20	6.0000	6.6000	5.7000	6.6000	-5.036%	13	5,130	-96.667%
2026-07-17	7.0000	7.1500	5.9000	6.9500	+35.478%	52	5,130	-96.835%
2026-07-16	5.9000	5.9000	4.7800	5.1300	+19.302%	84	5,097	-95.712%
2026-07-15	4.5800	4.9000	4.3000	4.3000	-11.523%	1,525	5,050	-94.884%
2026-07-14	4.7500	4.9900	4.7500	4.8600	-7.955%	3	3,555	-95.473%
2026-07-13	4.5800	5.2800	4.5800	5.2800	+12.340%	8	3,556	-95.833%
2026-07-10	4.6600	4.7000	4.6500	4.7000	+2.397%	4	3,558	-95.319%
2026-07-09	4.5500	4.5900	4.5500	4.5900	-11.900%	3	3,558	-95.207%
2026-07-08	5.2100	5.2100	5.2100	5.2100	-10.172%	1	3,556	-95.777%
2026-07-07	5.9200	6.1600	5.5000	5.8000	+9.434%	55	3,555	-96.207%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-16.535%	1	3,573	-95.849%
2026-07-02	4.8000	6.5500	4.5000	6.3500	+25.743%	48	3,561	-96.535%
2026-07-01	4.5000	5.2000	4.5000	5.0500	+31.854%	11	3,561	-95.644%
2026-06-30	3.9000	3.9000	3.8100	3.8300	-17.100%	10	3,555	-94.256%
2026-06-29	4.6500	5.0500	4.4000	4.6200	-31.959%	27	3,563	-95.238%
2026-06-26	6.5500	6.8500	6.5500	6.7900	+15.085%	8	3,554	-96.760%
2026-06-25	5.1500	5.9000	5.1500	5.9000	0.000%	5	3,556	-96.271%
2026-06-23	6.3600	6.3600	5.5900	5.9000	+37.209%	5	3,559	-96.271%
2026-06-22	4.3000	4.5700	4.3000	4.3000	-9.474%	69	3,559	-94.884%
2026-06-18	5.9000	5.9000	4.6700	4.7500	-12.844%	19	3,556	-95.368%
2026-06-15	5.8500	5.8500	5.4500	5.4500	-19.019%	17	3,556	-95.963%
2026-06-12	6.7400	6.7400	6.7300	6.7300	-17.423%	6	3,556	-96.731%
2026-06-11	8.0500	8.1500	8.0500	8.1500	-6.857%	7	3,556	-97.301%
2026-06-10	8.6000	8.8500	8.6000	8.7500	+7.099%	53	3,552	-97.486%
2026-06-09	6.5600	8.7200	6.5600	8.1700	+19.795%	19	3,552	-97.307%
2026-06-08	6.7500	6.8200	6.7500	6.8200	-14.643%	10	3,548	-96.774%
2026-06-05	7.2000	7.9900	7.2000	7.9900	+52.481%	7	3,548	-97.247%
2026-06-04	6.6700	6.7200	5.2400	5.2400	-14.658%	47	3,542	-95.802%
2026-06-03	6.2500	6.2500	6.1400	6.1400	+4.068%	6	3,542	-96.417%
2026-06-02	5.9000	6.0000	5.8800	5.9000	-3.279%	219	3,538	-96.271%
2026-06-01	5.9500	6.1000	5.8000	6.1000	-9.630%	366	3,736	-96.393%
2026-05-29	6.5300	6.7500	6.5300	6.7500	+1.657%	2	3,390	-96.741%
2026-05-28	6.7100	6.7100	6.6400	6.6400	-8.033%	62	3,392	-96.687%
2026-05-27	6.7000	7.2500	6.5000	7.2200	-6.839%	39	3,444	-96.953%
2026-05-26	7.4000	7.7500	7.4000	7.7500	-5.947%	10	3,447	-97.161%
2026-05-22	7.6000	8.2500	7.6000	8.2400	+6.460%	11	3,445	-97.330%
2026-05-21	8.5500	8.5500	7.6500	7.7400	-10.000%	6	3,443	-97.158%
2026-05-20	8.7600	8.7600	8.6000	8.6000	-5.908%	4	3,443	-97.442%
2026-05-19	10.0000	10.0300	9.0500	9.1400	-8.600%	25	3,451	-97.593%
2026-05-18	9.2500	10.0000	9.0000	10.0000	+12.994%	13	3,451	-97.800%
2026-05-15	9.1000	9.4000	8.5000	8.8500	+14.935%	56	3,451	-97.514%
2026-05-14	7.8800	8.2500	7.6500	7.7000	-18.519%	11	3,457	-97.143%
2026-05-13	9.3500	9.4500	9.1700	9.4500	-3.077%	7	3,464	-97.672%
2026-05-12	9.5100	10.2500	9.5000	9.7500	+2.201%	55	3,464	-97.744%
2026-05-11	9.9800	9.9800	9.5300	9.5400	+1.489%	15	3,464	-97.694%
2026-05-08	8.8100	9.8400	8.7000	9.4000	+4.213%	18	3,439	-97.660%
2026-05-07	8.5500	9.0200	7.9500	9.0200	+4.640%	11	3,433	-97.561%
2026-05-06	9.0000	9.0000	8.4700	8.6200	-17.905%	18	3,429	-97.448%
2026-05-05	9.4000	10.7500	9.4000	10.5000	+3.143%	21	3,427	-97.905%
2026-05-04	9.7800	10.3300	9.7800	10.1800	-4.413%	3	3,425	-97.839%
2026-05-01	10.4400	10.7500	10.4400	10.6500	-1.389%	47	3,412	-97.934%
2026-04-30	11.3300	11.5000	10.8000	10.8000	-10.373%	272	3,412	-97.963%
2026-04-29	12.0800	12.1000	10.7500	12.0500	+0.837%	23	3,181	-98.174%
2026-04-28	12.5000	13.2000	11.9500	11.9500	+5.286%	8	3,179	-98.159%
2026-04-27	10.0000	11.4000	10.0000	11.3500	-2.155%	33	3,176	-98.062%
2026-04-24	12.0000	12.0000	10.7000	11.6000	-12.782%	17	3,146	-98.103%
2026-04-23	12.5000	13.3000	12.0500	13.3000	+6.400%	114	3,143	-98.346%
2026-04-22	12.8000	12.9000	12.5000	12.5000	-13.194%	20	3,141	-98.240%
2026-04-21	14.2900	14.4500	14.2900	14.4000	-2.041%	287	2,860	-98.472%
2026-04-20	14.9900	15.0000	14.1500	14.7000	+0.685%	374	2,860	-98.503%
2026-04-17	14.6500	15.2000	14.1900	14.6000	-9.653%	648	2,502	-98.493%
2026-04-16	16.2200	16.8000	16.0000	16.1600	+9.932%	131	2,047	-98.639%
2026-04-15	12.6000	14.8100	12.6000	14.7000	+3.521%	236	1,992	-98.503%
2026-04-14	14.9000	14.9000	14.2000	14.2000	-11.250%	54	1,779	-98.451%
2026-04-13	17.0800	17.0800	15.8500	16.0000	-3.323%	186	1,830	-98.625%
2026-04-10	15.6500	16.5500	15.6500	16.5500	-4.885%	14	1,670	-98.671%
2026-04-09	18.0000	18.0000	17.4000	17.4000	-3.064%	11	1,669	-98.736%
2026-04-08	17.2100	18.3300	17.2100	17.9500	-25.734%	127	1,667	-98.774%
2026-04-07	24.5000	24.5000	24.0000	24.1700	+3.512%	3	1,587	-99.090%
2026-04-06	24.3000	24.3000	23.3500	23.3500	-10.192%	51	1,585	-99.058%
2026-04-02	26.3000	26.3000	26.0000	26.0000	+8.333%	4	1,534	-99.154%
2026-04-01	23.8000	24.0000	23.1400	24.0000	-27.273%	28	1,534	-99.083%
2026-03-30	32.6500	33.0000	32.6500	33.0000	+17.021%	10	1,532	-99.333%
2026-03-26	26.7500	28.7000	26.7500	28.2000	+22.609%	130	1,524	-99.220%
2026-03-25	22.5700	23.0000	22.5700	23.0000	-3.564%	2	1,396	-99.043%
2026-03-24	23.8500	23.8500	23.8500	23.8500	-3.636%	11	1,395	-99.078%
2026-03-23	24.7500	24.7500	24.7500	24.7500	-15.182%	32	1,385	-99.111%
2026-03-20	27.3000	29.1800	27.2300	29.1800	+24.594%	47	1,353	-99.246%
2026-03-18	23.4100	23.4200	23.4100	23.4200	-13.420%	2	1,307	-99.061%
2026-03-13	26.6100	27.0800	26.0000	27.0500	-0.734%	727	1,306	-99.187%
2026-03-12	28.2500	28.2500	27.2500	27.2500	+9.879%	46	662	-99.193%
2026-03-10	24.8000	24.8000	24.8000	24.8000	-8.318%	1	635	-99.113%
2026-03-09	29.9500	29.9500	26.9500	27.0500	-0.368%	96	634	-99.187%
2026-03-06	27.0400	27.1500	27.0400	27.1500	+9.919%	11	629	-99.190%
2026-03-05	24.7000	24.7000	24.7000	24.7000	+11.765%	2	618	-99.109%
2026-03-04	22.3800	22.5000	22.1000	22.1000	-17.996%	5	616	-99.005%
2026-03-03	26.9500	26.9500	26.9500	26.9500	+23.908%	2	615	-99.184%
2026-03-02	21.5000	21.9000	21.5000	21.7500	-2.027%	3	615	-98.989%
2026-02-26	22.2000	22.2000	22.2000	22.2000	+14.139%	300	615	-99.009%
2026-02-24	19.4500	19.4500	19.4500	19.4500	-10.286%	10	362	-98.869%
2026-02-23	21.6500	21.6800	21.2500	21.6800	0.000%	355	352	-98.985%