Dark

TSM20261016P310
TSM Oct 16 2026 310.00 Put (TSM261016P00310000)
option OPRA

EOD

Sep 14, 2026

0.2500+8.696%(+0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.5000	0.5000	0.2500	0.2500	+8.696%	15	2,855	0.000%
2026-09-11	0.2200	0.2300	0.2200	0.2300	-25.806%	6	2,847	+8.696%
2026-09-10	0.2700	0.3100	0.2700	0.3100	0.000%	13	2,848	-19.355%
2026-09-09	0.3100	0.3100	0.3100	0.3100	+19.231%	2	2,850	-19.355%
2026-09-08	0.4000	0.4000	0.2600	0.2600	-29.730%	51	2,850	-3.846%
2026-09-04	0.3700	0.4000	0.3300	0.3700	-15.909%	122	2,966	-32.432%
2026-09-03	0.5000	0.5000	0.4200	0.4400	-16.981%	3	2,966	-43.182%
2026-09-02	0.5600	0.5600	0.5300	0.5300	-10.169%	9	2,967	-52.830%
2026-09-01	0.5000	0.5900	0.5000	0.5900	+5.357%	27	2,968	-57.627%
2026-08-31	0.5600	0.5600	0.5600	0.5600	-16.418%	3	2,991	-55.357%
2026-08-28	0.6400	0.6800	0.6200	0.6700	+9.836%	17	2,994	-62.687%
2026-08-27	0.7000	0.7900	0.6000	0.6100	-28.235%	48	2,989	-59.016%
2026-08-26	0.9000	0.9100	0.8500	0.8500	-12.371%	14	2,989	-70.588%
2026-08-25	0.9400	1.0300	0.8900	0.9700	-11.818%	19	2,976	-74.227%
2026-08-24	1.2500	1.2500	1.1000	1.1000	-5.983%	22	2,981	-77.273%
2026-08-21	1.0600	1.1700	1.0600	1.1700	0.000%	52	2,975	-78.632%
2026-08-20	1.6400	1.6400	1.1700	1.1700	-10.687%	46	2,953	-78.632%
2026-08-19	1.3800	1.3800	1.2900	1.3100	-3.676%	25	2,938	-80.916%
2026-08-18	1.2100	1.3600	1.2100	1.3600	+46.237%	12	2,926	-81.618%
2026-08-17	0.8200	0.9300	0.8000	0.9300	-17.699%	13	2,927	-73.118%
2026-08-14	1.3600	1.3600	1.1100	1.1300	-0.877%	79	2,930	-77.876%
2026-08-13	1.1000	1.1400	1.1000	1.1400	-6.557%	3	2,878	-78.070%
2026-08-12	1.2400	1.2700	1.2200	1.2200	-14.685%	10	2,879	-79.508%
2026-08-11	1.6800	1.6800	1.4300	1.4300	-17.816%	17	2,881	-82.517%
2026-08-10	1.9900	2.1800	1.7200	1.7400	-24.348%	35	2,886	-85.632%
2026-08-07	2.6000	2.7100	2.2300	2.3000	-13.858%	13	2,870	-89.130%
2026-08-06	2.6400	2.6700	2.6400	2.6700	-13.871%	5	2,865	-90.637%
2026-08-05	3.2000	3.3300	3.0400	3.1000	-10.145%	14	2,870	-91.935%
2026-08-04	3.9000	3.9700	3.4500	3.4500	-32.353%	27	2,879	-92.754%
2026-08-03	5.0000	5.1000	4.9900	5.1000	+0.990%	5	2,859	-95.098%
2026-07-31	3.8000	5.4000	3.8000	5.0500	0.000%	125	2,854	-95.050%
2026-07-30	6.9700	6.9700	4.9600	5.0500	-38.339%	83	2,747	-95.050%
2026-07-29	7.5200	9.0000	7.5200	8.1900	+23.158%	18	2,695	-96.947%
2026-07-28	7.9000	7.9000	6.6500	6.6500	+6.571%	4	2,688	-96.241%
2026-07-27	6.3000	7.4000	6.2400	6.2400	-2.500%	293	2,689	-95.994%
2026-07-24	6.0600	6.4000	5.6000	6.4000	+14.286%	64	2,440	-96.094%
2026-07-23	5.6500	6.1500	5.5000	5.6000	-0.885%	94	2,414	-95.536%
2026-07-22	5.6500	5.6500	5.6500	5.6500	0.000%	1	2,339	-95.575%
2026-07-21	6.3000	6.3000	5.5500	5.6500	-25.950%	44	2,338	-95.575%
2026-07-20	7.1500	7.6300	7.0500	7.6300	-11.279%	47	2,349	-96.723%
2026-07-17	8.5000	8.7500	7.1800	8.6000	+28.936%	728	2,320	-97.093%
2026-07-16	7.1300	7.1300	6.1500	6.6700	+9.344%	56	1,607	-96.252%
2026-07-15	5.2600	6.1000	5.2600	6.1000	-1.613%	251	1,564	-95.902%
2026-07-14	6.2000	6.2500	6.2000	6.2000	+1.639%	14	1,316	-95.968%
2026-07-13	5.8700	6.1000	5.5500	6.1000	+8.156%	3	1,311	-95.902%
2026-07-10	5.8000	5.8000	5.5500	5.6400	-2.759%	7	1,309	-95.567%
2026-07-09	5.3300	5.8000	5.3300	5.8000	-15.328%	2	1,307	-95.690%
2026-07-07	6.5000	6.8500	6.5000	6.8500	+22.321%	9	1,305	-96.350%
2026-07-06	6.0000	6.0000	5.6000	5.6000	-26.797%	45	1,307	-95.536%
2026-07-02	5.6000	7.9000	5.6000	7.6500	+26.866%	44	1,272	-96.732%
2026-07-01	5.8500	6.0300	5.8500	6.0300	+33.703%	3	1,272	-95.854%
2026-06-30	4.8800	5.1000	4.5100	4.5100	-14.906%	31	1,272	-94.457%
2026-06-29	5.9000	6.1000	5.3000	5.3000	-31.436%	82	1,278	-95.283%
2026-06-26	8.1100	8.1100	7.6500	7.7300	+12.518%	30	1,276	-96.766%
2026-06-25	6.0500	6.8700	6.0500	6.8700	-5.890%	3	1,298	-96.361%
2026-06-23	6.6000	7.3000	6.6000	7.3000	+44.269%	6	1,300	-96.575%
2026-06-22	5.0000	5.4100	5.0000	5.0600	-19.683%	8	1,295	-95.059%
2026-06-18	6.3000	6.3000	6.3000	6.3000	-5.689%	2	1,196	-96.032%
2026-06-17	6.5000	6.7000	6.5000	6.6800	-3.468%	873	1,196	-96.257%
2026-06-15	7.0500	7.0500	6.8500	6.9200	-16.121%	15	1,196	-96.387%
2026-06-12	8.6000	8.6700	8.2500	8.2500	-24.312%	11	1,196	-96.970%
2026-06-10	9.9500	10.9000	9.8000	10.9000	+13.542%	47	1,196	-97.706%
2026-06-09	8.1500	11.0000	8.1500	9.6000	+17.791%	324	1,180	-97.396%
2026-06-08	8.1500	8.1500	8.1500	8.1500	-10.242%	1	895	-96.933%
2026-06-05	7.4700	9.0800	7.4700	9.0800	+37.994%	28	896	-97.247%
2026-06-04	8.2400	8.2400	6.5500	6.5800	-9.366%	19	871	-96.201%
2026-06-03	7.5000	7.5000	7.2600	7.2600	+1.114%	28	870	-96.556%
2026-06-02	7.2800	7.3000	7.1800	7.1800	-0.692%	5	873	-96.518%
2026-06-01	7.2000	7.3500	7.1500	7.2300	-14.941%	20	872	-96.542%
2026-05-29	8.1300	8.5000	8.1300	8.5000	-0.932%	5	888	-97.059%
2026-05-28	8.6300	8.6500	8.5800	8.5800	-9.206%	4	885	-97.086%
2026-05-26	8.8000	9.4500	8.8000	9.4500	-3.571%	3	885	-97.354%
2026-05-22	9.8000	9.8000	9.5500	9.8000	-2.000%	4	884	-97.449%
2026-05-21	9.8000	10.0000	9.3700	10.0000	-2.913%	363	885	-97.500%
2026-05-20	11.0900	11.0900	10.3000	10.3000	-9.331%	7	885	-97.573%
2026-05-19	12.6600	12.6600	11.2400	11.3600	-3.729%	35	1,242	-97.799%
2026-05-18	10.9000	11.8000	10.9000	11.8000	+8.756%	5	1,242	-97.881%
2026-05-15	10.3500	10.8500	10.3500	10.8500	+16.043%	13	1,242	-97.696%
2026-05-14	10.2000	10.2000	9.3500	9.3500	-17.257%	7	1,208	-97.326%
2026-05-13	11.4800	11.4800	10.7500	11.3000	-2.165%	10	1,215	-97.788%
2026-05-12	11.5500	13.0000	11.3000	11.5500	+2.212%	263	1,215	-97.835%
2026-05-11	12.0900	12.0900	11.3000	11.3000	+0.444%	3	1,215	-97.788%
2026-05-08	10.6000	11.5500	10.5000	11.2500	+5.634%	37	1,006	-97.778%
2026-05-07	9.6000	10.6500	9.6000	10.6500	0.000%	7	989	-97.653%
2026-05-06	11.2500	11.2500	10.6500	10.6500	-12.273%	5	994	-97.653%
2026-05-05	12.1400	12.1400	12.1400	12.1400	-0.492%	1	995	-97.941%
2026-05-04	11.4500	12.2000	11.4500	12.2000	-5.426%	2	994	-97.951%
2026-05-01	12.3800	12.9000	12.3800	12.9000	-4.444%	23	1,007	-98.062%
2026-04-30	13.6000	13.6000	13.5000	13.5000	-5.594%	16	1,007	-98.148%
2026-04-29	14.3000	14.3000	14.3000	14.3000	-7.920%	6	1,023	-98.252%
2026-04-28	15.5300	15.5300	15.5300	15.5300	+14.191%	1	1,023	-98.390%
2026-04-27	13.2500	13.6000	13.1000	13.6000	-1.091%	32	1,022	-98.162%
2026-04-24	12.9500	13.7500	12.9500	13.7500	-12.698%	11	992	-98.182%
2026-04-23	14.8000	15.7500	14.2000	15.7500	+5.705%	250	993	-98.413%
2026-04-22	15.9000	15.9000	14.9000	14.9000	-13.372%	23	758	-98.322%
2026-04-21	17.1100	17.6500	17.1100	17.2000	+2.381%	44	754	-98.547%
2026-04-20	17.2600	17.2600	16.8000	16.8000	-6.667%	40	788	-98.512%
2026-04-17	17.0200	18.0000	16.7000	18.0000	-4.812%	20	768	-98.611%
2026-04-16	18.2000	18.9100	18.2000	18.9100	+7.200%	4	768	-98.678%
2026-04-15	16.4500	17.6400	16.4500	17.6400	+6.586%	24	764	-98.583%
2026-04-14	17.5400	17.5400	16.5500	16.5500	-13.123%	5	747	-98.489%
2026-04-13	19.0000	19.0500	19.0000	19.0500	-1.550%	49	743	-98.688%
2026-04-10	18.8500	19.4000	18.8500	19.3500	-6.295%	19	716	-98.708%
2026-04-09	20.9000	20.9000	20.6500	20.6500	-1.900%	3	703	-98.789%
2026-04-08	20.9500	21.9000	20.9500	21.0500	-23.704%	16	700	-98.812%
2026-04-06	27.1600	27.5900	27.0700	27.5900	-5.352%	3	694	-99.094%
2026-04-02	29.1500	29.1500	29.1500	29.1500	+6.581%	3	690	-99.142%
2026-04-01	27.3500	27.3500	27.3500	27.3500	-15.716%	3	690	-99.086%
2026-03-31	33.3500	33.3500	32.4500	32.4500	-14.380%	32	689	-99.230%
2026-03-30	37.9000	37.9000	37.9000	37.9000	+9.696%	2	659	-99.340%
2026-03-27	34.5500	34.5500	34.5500	34.5500	+32.528%	1	659	-99.276%
2026-03-25	26.0700	26.0700	26.0700	26.0700	-16.895%	1	658	-99.041%
2026-03-20	31.3700	31.3700	31.3700	31.3700	+1.031%	1	659	-99.203%
2026-03-19	31.2000	31.2000	31.0500	31.0500	+14.576%	10	658	-99.195%
2026-03-18	27.0000	27.1000	27.0000	27.1000	-1.812%	2	656	-99.077%
2026-03-17	27.6000	27.6000	27.6000	27.6000	-3.833%	2	656	-99.094%
2026-03-16	28.7000	28.7000	28.7000	28.7000	-7.895%	2	656	-99.129%
2026-03-13	31.0900	31.1600	31.0600	31.1600	-0.384%	4	656	-99.198%
2026-03-12	31.5000	31.5000	31.2500	31.2800	+9.371%	3	658	-99.201%
2026-03-10	28.6000	28.6000	28.6000	28.6000	-14.371%	1	658	-99.126%
2026-03-09	33.4000	33.4000	33.4000	33.4000	+4.375%	160	659	-99.251%
2026-03-06	30.5000	32.0000	30.5000	32.0000	+24.708%	8	499	-99.219%
2026-03-04	25.7200	25.7200	25.6300	25.6600	-10.186%	4	495	-99.026%
2026-03-03	31.1000	31.1000	28.5700	28.5700	+16.138%	37	496	-99.125%
2026-02-27	24.6100	24.6100	24.6000	24.6000	-1.006%	2	490	-98.984%
2026-02-26	24.4500	24.8500	24.3500	24.8500	+9.713%	311	491	-98.994%
2026-02-25	22.5000	22.6500	22.5000	22.6500	-8.669%	177	14	-98.896%
2026-02-23	24.8500	24.8500	24.8000	24.8000	0.000%	16	14	-98.992%