Dark

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

EOD

Jul 30, 2026

3.80-42.424%(-2.80)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.7300	4.7300	3.8000	3.8000	-42.424%	31	5,328	0.000%
2026-07-29	6.2000	7.3000	6.2000	6.6000	+18.919%	41	5,317	-42.424%
2026-07-28	6.2500	6.6500	5.3100	5.5500	+15.625%	52	5,290	-31.532%
2026-07-27	6.1500	6.1500	4.7500	4.8000	-4.000%	200	5,292	-20.833%
2026-07-24	4.4000	5.0000	4.4000	5.0000	+10.619%	72	5,141	-24.000%
2026-07-23	4.9600	4.9600	4.4500	4.5200	+2.727%	20	5,111	-15.929%
2026-07-22	4.9400	4.9400	4.4000	4.4000	-0.452%	48	5,096	-13.636%
2026-07-21	4.9700	4.9700	4.4200	4.4200	-33.030%	9	5,136	-14.027%
2026-07-20	6.0000	6.6000	5.7000	6.6000	-5.036%	13	5,130	-42.424%
2026-07-17	7.0000	7.1500	5.9000	6.9500	+35.478%	52	5,130	-45.324%
2026-07-16	5.9000	5.9000	4.7800	5.1300	+19.302%	84	5,097	-25.926%
2026-07-15	4.5800	4.9000	4.3000	4.3000	-11.523%	1,525	5,050	-11.628%
2026-07-14	4.7500	4.9900	4.7500	4.8600	-7.955%	3	3,555	-21.811%
2026-07-13	4.5800	5.2800	4.5800	5.2800	+12.340%	8	3,556	-28.030%
2026-07-10	4.6600	4.7000	4.6500	4.7000	+2.397%	4	3,558	-19.149%
2026-07-09	4.5500	4.5900	4.5500	4.5900	-11.900%	3	3,558	-17.211%
2026-07-08	5.2100	5.2100	5.2100	5.2100	-10.172%	1	3,556	-27.063%
2026-07-07	5.9200	6.1600	5.5000	5.8000	+9.434%	55	3,555	-34.483%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-16.535%	1	3,573	-28.302%
2026-07-02	4.8000	6.5500	4.5000	6.3500	+25.743%	48	3,561	-40.157%
2026-07-01	4.5000	5.2000	4.5000	5.0500	+31.854%	11	3,561	-24.752%
2026-06-30	3.9000	3.9000	3.8100	3.8300	-17.100%	10	3,555	-0.783%
2026-06-29	4.6500	5.0500	4.4000	4.6200	-31.959%	27	3,563	-17.749%
2026-06-26	6.5500	6.8500	6.5500	6.7900	+15.085%	8	3,554	-44.035%
2026-06-25	5.1500	5.9000	5.1500	5.9000	0.000%	5	3,556	-35.593%
2026-06-23	6.3600	6.3600	5.5900	5.9000	+37.209%	5	3,559	-35.593%
2026-06-22	4.3000	4.5700	4.3000	4.3000	-9.474%	69	3,559	-11.628%
2026-06-18	5.9000	5.9000	4.6700	4.7500	-12.844%	19	3,556	-20.000%
2026-06-15	5.8500	5.8500	5.4500	5.4500	-19.019%	17	3,556	-30.275%
2026-06-12	6.7400	6.7400	6.7300	6.7300	-17.423%	6	3,556	-43.536%
2026-06-11	8.0500	8.1500	8.0500	8.1500	-6.857%	7	3,556	-53.374%
2026-06-10	8.6000	8.8500	8.6000	8.7500	+7.099%	53	3,552	-56.571%
2026-06-09	6.5600	8.7200	6.5600	8.1700	+19.795%	19	3,552	-53.488%
2026-06-08	6.7500	6.8200	6.7500	6.8200	-14.643%	10	3,548	-44.282%
2026-06-05	7.2000	7.9900	7.2000	7.9900	+52.481%	7	3,548	-52.441%
2026-06-04	6.6700	6.7200	5.2400	5.2400	-14.658%	47	3,542	-27.481%
2026-06-03	6.2500	6.2500	6.1400	6.1400	+4.068%	6	3,542	-38.111%
2026-06-02	5.9000	6.0000	5.8800	5.9000	-3.279%	219	3,538	-35.593%
2026-06-01	5.9500	6.1000	5.8000	6.1000	-9.630%	366	3,736	-37.705%
2026-05-29	6.5300	6.7500	6.5300	6.7500	+1.657%	2	3,390	-43.704%
2026-05-28	6.7100	6.7100	6.6400	6.6400	-8.033%	62	3,392	-42.771%
2026-05-27	6.7000	7.2500	6.5000	7.2200	-6.839%	39	3,444	-47.368%
2026-05-26	7.4000	7.7500	7.4000	7.7500	-5.947%	10	3,447	-50.968%
2026-05-22	7.6000	8.2500	7.6000	8.2400	+6.460%	11	3,445	-53.883%
2026-05-21	8.5500	8.5500	7.6500	7.7400	-10.000%	6	3,443	-50.904%
2026-05-20	8.7600	8.7600	8.6000	8.6000	-5.908%	4	3,443	-55.814%
2026-05-19	10.0000	10.0300	9.0500	9.1400	-8.600%	25	3,451	-58.425%
2026-05-18	9.2500	10.0000	9.0000	10.0000	+12.994%	13	3,451	-62.000%
2026-05-15	9.1000	9.4000	8.5000	8.8500	+14.935%	56	3,451	-57.062%
2026-05-14	7.8800	8.2500	7.6500	7.7000	-18.519%	11	3,457	-50.649%
2026-05-13	9.3500	9.4500	9.1700	9.4500	-3.077%	7	3,464	-59.788%
2026-05-12	9.5100	10.2500	9.5000	9.7500	+2.201%	55	3,464	-61.026%
2026-05-11	9.9800	9.9800	9.5300	9.5400	+1.489%	15	3,464	-60.168%
2026-05-08	8.8100	9.8400	8.7000	9.4000	+4.213%	18	3,439	-59.574%
2026-05-07	8.5500	9.0200	7.9500	9.0200	+4.640%	11	3,433	-57.871%
2026-05-06	9.0000	9.0000	8.4700	8.6200	-17.905%	18	3,429	-55.916%
2026-05-05	9.4000	10.7500	9.4000	10.5000	+3.143%	21	3,427	-63.810%
2026-05-04	9.7800	10.3300	9.7800	10.1800	-4.413%	3	3,425	-62.672%
2026-05-01	10.4400	10.7500	10.4400	10.6500	-1.389%	47	3,412	-64.319%
2026-04-30	11.3300	11.5000	10.8000	10.8000	-10.373%	272	3,412	-64.815%
2026-04-29	12.0800	12.1000	10.7500	12.0500	+0.837%	23	3,181	-68.465%
2026-04-28	12.5000	13.2000	11.9500	11.9500	+5.286%	8	3,179	-68.201%
2026-04-27	10.0000	11.4000	10.0000	11.3500	-2.155%	33	3,176	-66.520%
2026-04-24	12.0000	12.0000	10.7000	11.6000	-12.782%	17	3,146	-67.241%
2026-04-23	12.5000	13.3000	12.0500	13.3000	+6.400%	114	3,143	-71.429%
2026-04-22	12.8000	12.9000	12.5000	12.5000	-13.194%	20	3,141	-69.600%
2026-04-21	14.2900	14.4500	14.2900	14.4000	-2.041%	287	2,860	-73.611%
2026-04-20	14.9900	15.0000	14.1500	14.7000	+0.685%	374	2,860	-74.150%
2026-04-17	14.6500	15.2000	14.1900	14.6000	-9.653%	648	2,502	-73.973%
2026-04-16	16.2200	16.8000	16.0000	16.1600	+9.932%	131	2,047	-76.485%
2026-04-15	12.6000	14.8100	12.6000	14.7000	+3.521%	236	1,992	-74.150%
2026-04-14	14.9000	14.9000	14.2000	14.2000	-11.250%	54	1,779	-73.239%
2026-04-13	17.0800	17.0800	15.8500	16.0000	-3.323%	186	1,830	-76.250%
2026-04-10	15.6500	16.5500	15.6500	16.5500	-4.885%	14	1,670	-77.039%
2026-04-09	18.0000	18.0000	17.4000	17.4000	-3.064%	11	1,669	-78.161%
2026-04-08	17.2100	18.3300	17.2100	17.9500	-25.734%	127	1,667	-78.830%
2026-04-07	24.5000	24.5000	24.0000	24.1700	+3.512%	3	1,587	-84.278%
2026-04-06	24.3000	24.3000	23.3500	23.3500	-10.192%	51	1,585	-83.726%
2026-04-02	26.3000	26.3000	26.0000	26.0000	+8.333%	4	1,534	-85.385%
2026-04-01	23.8000	24.0000	23.1400	24.0000	-27.273%	28	1,534	-84.167%
2026-03-30	32.6500	33.0000	32.6500	33.0000	+17.021%	10	1,532	-88.485%
2026-03-26	26.7500	28.7000	26.7500	28.2000	+22.609%	130	1,524	-86.525%
2026-03-25	22.5700	23.0000	22.5700	23.0000	-3.564%	2	1,396	-83.478%
2026-03-24	23.8500	23.8500	23.8500	23.8500	-3.636%	11	1,395	-84.067%
2026-03-23	24.7500	24.7500	24.7500	24.7500	-15.182%	32	1,385	-84.646%
2026-03-20	27.3000	29.1800	27.2300	29.1800	+24.594%	47	1,353	-86.977%
2026-03-18	23.4100	23.4200	23.4100	23.4200	-13.420%	2	1,307	-83.775%
2026-03-13	26.6100	27.0800	26.0000	27.0500	-0.734%	727	1,306	-85.952%
2026-03-12	28.2500	28.2500	27.2500	27.2500	+9.879%	46	662	-86.055%
2026-03-10	24.8000	24.8000	24.8000	24.8000	-8.318%	1	635	-84.677%
2026-03-09	29.9500	29.9500	26.9500	27.0500	-0.368%	96	634	-85.952%
2026-03-06	27.0400	27.1500	27.0400	27.1500	+9.919%	11	629	-86.004%
2026-03-05	24.7000	24.7000	24.7000	24.7000	+11.765%	2	618	-84.615%
2026-03-04	22.3800	22.5000	22.1000	22.1000	-17.996%	5	616	-82.805%
2026-03-03	26.9500	26.9500	26.9500	26.9500	+23.908%	2	615	-85.900%
2026-03-02	21.5000	21.9000	21.5000	21.7500	-2.027%	3	615	-82.529%
2026-02-26	22.2000	22.2000	22.2000	22.2000	+14.139%	300	615	-82.883%
2026-02-24	19.4500	19.4500	19.4500	19.4500	-10.286%	10	362	-80.463%
2026-02-23	21.6500	21.6800	21.2500	21.6800	0.000%	355	352	-82.472%