Dark

TSM20261016P320
TSM Oct 16 2026 320.00 Put (TSM261016P00320000)
option OPRA

EOD

Jul 30, 2026

6.50-45.101%(-5.34)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.6800	8.6800	6.4900	6.5000	-45.101%	34	5,915	0.000%
2026-07-29	9.2500	11.8400	9.2500	11.8400	+40.284%	77	5,897	-45.101%
2026-07-28	9.4700	10.8000	8.4400	8.4400	+5.500%	44	5,831	-22.986%
2026-07-27	7.6500	9.6900	7.6500	8.0000	-0.621%	483	5,818	-18.750%
2026-07-24	7.8000	8.1000	7.1500	8.0500	+8.491%	81	5,404	-19.255%
2026-07-23	7.0500	7.4500	6.9000	7.4200	+9.926%	106	5,330	-12.399%
2026-07-22	7.3000	7.3000	6.7000	6.7500	-12.791%	66	5,240	-3.704%
2026-07-21	7.7400	7.7400	7.7400	7.7400	-17.131%	1	5,258	-16.021%
2026-07-20	8.9300	9.6500	8.6500	9.3400	-9.320%	819	5,258	-30.407%
2026-07-17	10.5000	10.8000	9.3500	10.3000	+24.096%	726	4,496	-36.893%
2026-07-16	7.7000	8.3000	7.7000	8.3000	+25.948%	30	3,921	-21.687%
2026-07-15	7.4900	7.4900	6.5900	6.5900	-8.472%	41	3,910	-1.366%
2026-07-14	7.6000	7.6500	7.2000	7.2000	-2.041%	31	3,895	-9.722%
2026-07-13	6.6100	7.3500	6.6100	7.3500	+5.150%	1,014	3,871	-11.565%
2026-07-10	6.9900	6.9900	6.9900	6.9900	+1.304%	1	2,880	-7.010%
2026-07-09	6.6500	7.0000	6.6000	6.9000	-6.757%	82	2,879	-5.797%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-11.058%	1	2,894	-12.162%
2026-07-07	7.8000	8.3200	7.8000	8.3200	+22.895%	12	2,894	-21.875%
2026-07-06	7.0000	7.0500	6.7700	6.7700	-25.604%	1,003	2,895	-3.988%
2026-07-02	6.8000	9.4000	6.8000	9.1000	+24.317%	22	1,897	-28.571%
2026-07-01	6.3100	7.3200	6.3100	7.3200	+34.559%	32	1,897	-11.202%
2026-06-30	6.0400	6.1000	5.4400	5.4400	-25.479%	109	1,897	+19.485%
2026-06-29	7.3000	7.3000	7.1600	7.3000	-21.925%	152	1,812	-10.959%
2026-06-26	9.3000	9.3500	9.3000	9.3500	+14.724%	2	1,691	-30.481%
2026-06-25	8.0000	8.1500	8.0000	8.1500	-1.212%	3	1,691	-20.245%
2026-06-24	8.3100	8.4300	8.2500	8.2500	-1.079%	107	1,690	-21.212%
2026-06-23	7.9700	8.3400	7.9700	8.3400	+39.000%	2	1,676	-22.062%
2026-06-22	6.0000	6.1700	5.9800	6.0000	-13.043%	8	1,675	+8.333%
2026-06-18	7.7000	7.7000	6.6900	6.9000	-12.548%	9	1,677	-5.797%
2026-06-17	7.8900	7.8900	7.8900	7.8900	-5.735%	9	1,677	-17.617%
2026-06-16	8.3700	8.3700	8.3700	8.3700	+4.625%	1	1,677	-22.342%
2026-06-15	8.1500	8.2500	7.7700	8.0000	-21.182%	42	1,648	-18.750%
2026-06-12	10.3000	10.4100	10.1500	10.1500	-15.275%	10	1,648	-35.961%
2026-06-11	11.9800	11.9800	11.9800	11.9800	-6.039%	1	1,648	-45.743%
2026-06-10	11.5000	12.7500	11.5000	12.7500	+15.699%	11	1,648	-49.020%
2026-06-09	12.8500	12.8500	10.8300	11.0200	+8.571%	55	1,647	-41.016%
2026-06-08	10.1500	10.1500	10.1500	10.1500	-8.559%	1	1,626	-35.961%
2026-06-05	9.0400	11.1000	8.8700	11.1000	+40.506%	32	1,627	-41.441%
2026-06-04	9.4700	9.4700	7.7000	7.9000	-10.125%	36	1,616	-17.722%
2026-06-03	9.0000	9.1000	8.7900	8.7900	+3.656%	5	1,626	-26.052%
2026-06-02	8.7500	8.7600	8.4800	8.4800	-3.636%	5	1,627	-23.349%
2026-06-01	8.9000	8.9000	8.7000	8.8000	-14.146%	5	1,629	-26.136%
2026-05-29	9.8500	10.5100	9.8500	10.2500	+2.603%	9	1,630	-36.585%
2026-05-28	10.9900	10.9900	9.9900	9.9900	-9.099%	24	1,632	-34.935%
2026-05-27	10.2500	10.9900	10.2500	10.9900	-2.915%	15	1,638	-40.855%
2026-05-26	11.2500	11.3200	11.2500	11.3200	-1.049%	6	1,646	-42.580%
2026-05-22	11.4000	11.8500	11.3500	11.4400	-6.230%	19	1,642	-43.182%
2026-05-21	12.6500	12.6500	11.0800	12.2000	-5.426%	9	1,643	-46.721%
2026-05-20	13.3000	13.3000	12.7000	12.9000	-7.194%	79	1,643	-49.612%
2026-05-19	14.5200	15.3900	13.9000	13.9000	-4.467%	311	1,609	-53.237%
2026-05-18	13.9000	14.5500	13.9000	14.5500	+12.791%	52	1,609	-55.326%
2026-05-15	12.8000	12.9000	12.8000	12.9000	+16.742%	7	1,609	-49.612%
2026-05-14	11.6700	11.6700	11.0500	11.0500	-18.750%	3	1,564	-41.176%
2026-05-13	13.6000	13.6000	13.4000	13.6000	-1.449%	20	1,562	-52.206%
2026-05-12	13.8800	15.3000	13.6000	13.8000	+1.471%	106	1,562	-52.899%
2026-05-11	14.2000	14.2000	13.4500	13.6000	+0.369%	4	1,562	-52.206%
2026-05-08	12.4000	13.7200	12.4000	13.5500	+5.859%	11	1,509	-52.030%
2026-05-07	12.0500	12.8000	11.9000	12.8000	+5.350%	24	1,503	-49.219%
2026-05-06	13.9500	13.9500	12.1500	12.1500	-17.065%	62	1,480	-46.502%
2026-05-05	15.2000	15.3000	14.6300	14.6500	+5.244%	10	1,434	-55.631%
2026-05-04	14.0000	14.0500	13.9200	13.9200	-7.815%	15	1,436	-53.305%
2026-05-01	15.2000	15.2000	14.8000	15.1000	-5.329%	84	1,395	-56.954%
2026-04-30	15.9800	17.0000	15.9500	15.9500	-6.176%	268	1,395	-59.248%
2026-04-29	16.7500	17.1500	16.7500	17.0000	-0.293%	8	1,131	-61.765%
2026-04-28	17.0500	18.4500	16.9000	17.0500	+10.000%	224	1,131	-61.877%
2026-04-27	15.5000	16.0000	15.5000	15.5000	-0.257%	402	974	-58.065%
2026-04-24	16.1500	16.2000	15.5400	15.5400	-17.340%	26	664	-58.172%
2026-04-23	18.6000	18.8000	18.6000	18.8000	+5.559%	12	658	-65.426%
2026-04-22	18.3000	18.3000	17.7500	17.8100	-12.266%	23	646	-63.504%
2026-04-21	19.7500	20.8500	19.7500	20.3000	+0.495%	46	651	-67.980%
2026-04-20	20.9800	20.9800	20.2000	20.2000	0.000%	6	654	-67.822%
2026-04-17	20.3100	21.2500	19.9000	20.2000	-12.174%	33	653	-67.822%
2026-04-16	21.0000	23.1000	21.0000	23.0000	+11.380%	392	636	-71.739%
2026-04-15	19.5000	20.7100	19.0800	20.6500	+6.718%	174	529	-68.523%
2026-04-14	20.6700	20.6700	19.3500	19.3500	-12.838%	56	425	-66.408%
2026-04-13	22.7000	22.7000	22.2000	22.2000	-2.203%	5	423	-70.721%
2026-04-10	21.7400	22.7000	21.6700	22.7000	-6.392%	13	424	-71.366%
2026-04-09	24.4000	25.2000	23.7500	24.2500	+0.414%	203	412	-73.196%
2026-04-08	24.2500	24.2500	24.1500	24.1500	-25.116%	4	473	-73.085%
2026-04-06	32.3000	32.3000	32.2500	32.2500	+3.200%	3	469	-79.845%
2026-04-01	31.4500	31.4500	31.2500	31.2500	-15.655%	4	466	-79.200%
2026-03-31	37.0500	37.0500	37.0500	37.0500	-12.515%	10	463	-82.456%
2026-03-30	42.3500	42.3500	42.3500	42.3500	+9.857%	1	463	-84.652%
2026-03-27	39.3400	39.3400	38.5500	38.5500	+28.286%	401	462	-83.139%
2026-03-25	30.0500	30.0500	30.0500	30.0500	-14.094%	1	102	-78.369%
2026-03-23	34.9800	34.9800	34.9800	34.9800	-3.290%	1	101	-81.418%
2026-03-20	34.1000	36.1700	34.1000	36.1700	+1.601%	9	101	-82.029%
2026-03-19	37.0000	37.0000	35.6000	35.6000	+12.480%	3	95	-81.742%
2026-03-16	33.0000	33.0000	31.6500	31.6500	-8.394%	8	96	-79.463%
2026-03-13	33.5200	34.5500	33.5200	34.5500	-0.832%	2	97	-81.187%
2026-03-12	33.6500	34.8400	33.6500	34.8400	+14.983%	2	96	-81.343%
2026-03-11	29.8000	30.3000	29.8000	30.3000	-7.055%	2	95	-78.548%
2026-03-10	32.5000	33.0000	32.5000	32.6000	-6.804%	6	94	-80.061%
2026-03-06	35.0500	35.0500	34.9800	34.9800	+8.465%	2	94	-81.418%
2026-03-05	30.0300	32.3300	30.0300	32.2500	+8.440%	6	93	-79.845%
2026-03-04	30.0500	30.0500	29.7400	29.7400	-12.529%	5	92	-78.144%
2026-03-03	34.0000	34.0000	34.0000	34.0000	+20.696%	2	93	-80.882%
2026-03-02	28.1700	28.1700	28.1700	28.1700	+0.607%	3	93	-76.926%
2026-02-27	28.0000	28.0000	28.0000	28.0000	+11.776%	1	93	-76.786%
2026-02-24	25.0500	25.0500	25.0500	25.0500	-12.105%	10	93	-74.052%
2026-02-23	28.3500	28.5000	28.1300	28.5000	+2.334%	94	103	-77.193%
2026-02-20	27.8900	27.9500	27.8400	27.8500	0.000%	14	12	-76.661%