Dark

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

EOD

Sep 14, 2026

0.3400+17.241%(+0.0500)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4000	0.4700	0.3300	0.3400	+17.241%	271	5,813	0.000%
2026-09-11	0.3100	0.3400	0.2800	0.2900	-17.143%	1,639	5,679	+17.241%
2026-09-10	0.4600	0.4600	0.3400	0.3500	0.000%	189	6,083	-2.857%
2026-09-09	0.3600	0.3800	0.3500	0.3500	+6.061%	70	5,981	-2.857%
2026-09-08	0.4900	0.4900	0.3300	0.3300	-26.667%	65	6,015	+3.030%
2026-09-04	0.5200	0.5800	0.4400	0.4500	-19.643%	29	6,013	-24.444%
2026-09-03	0.6800	0.6900	0.5400	0.5600	-18.841%	74	6,013	-39.286%
2026-09-02	0.7100	0.7800	0.6400	0.6900	+6.154%	59	6,007	-50.725%
2026-09-01	0.7500	0.8000	0.6500	0.6500	-13.333%	23	6,011	-47.692%
2026-08-31	0.7900	0.7900	0.7400	0.7500	-11.765%	26	6,025	-54.667%
2026-08-28	0.8900	0.8900	0.7500	0.8500	+3.659%	40	6,047	-60.000%
2026-08-27	1.0400	1.0400	0.8000	0.8200	-27.434%	28	6,049	-58.537%
2026-08-26	1.1900	1.2200	1.1300	1.1300	-9.600%	23	6,051	-69.912%
2026-08-25	1.2600	1.4200	1.2400	1.2500	-16.667%	10	6,060	-72.800%
2026-08-24	1.5600	1.7500	1.4500	1.5000	+1.351%	39	6,059	-77.333%
2026-08-21	1.3800	1.5400	1.3800	1.4800	-6.329%	219	6,051	-77.027%
2026-08-20	2.2900	2.2900	1.4600	1.5800	-8.140%	64	6,099	-78.481%
2026-08-19	1.5000	1.8900	1.5000	1.7200	+1.775%	42	6,073	-80.233%
2026-08-18	1.6300	1.8600	1.6200	1.6900	+37.398%	48	6,055	-79.882%
2026-08-17	1.2300	1.2300	1.0400	1.2300	-12.143%	531	6,048	-72.358%
2026-08-14	1.5900	1.7400	1.4000	1.4000	-10.256%	22	6,021	-75.714%
2026-08-13	1.5500	1.5600	1.4100	1.5600	-3.106%	16	6,015	-78.205%
2026-08-12	1.7800	1.7800	1.5900	1.6100	-19.500%	43	6,015	-78.882%
2026-08-11	2.1800	2.2100	2.0000	2.0000	-14.530%	28	6,027	-83.000%
2026-08-10	2.9400	3.1500	2.3400	2.3400	-20.408%	31	6,016	-85.470%
2026-08-07	3.2300	3.4600	2.9400	2.9400	-15.029%	15	6,006	-88.435%
2026-08-06	3.4000	3.4600	3.3500	3.4600	-13.500%	3	5,997	-90.173%
2026-08-05	3.7800	4.4000	3.7500	4.0000	-14.894%	46	5,999	-91.500%
2026-08-04	5.0700	5.0700	4.4500	4.7000	-18.544%	75	6,004	-92.766%
2026-08-03	6.5000	6.5000	5.7700	5.7700	-9.844%	15	5,939	-94.107%
2026-07-31	5.3300	6.4000	5.3300	6.4000	-1.538%	33	5,936	-94.688%
2026-07-30	8.6800	8.6800	6.4900	6.5000	-45.101%	34	5,915	-94.769%
2026-07-29	9.2500	11.8400	9.2500	11.8400	+40.284%	77	5,897	-97.128%
2026-07-28	9.4700	10.8000	8.4400	8.4400	+5.500%	44	5,831	-95.972%
2026-07-27	7.6500	9.6900	7.6500	8.0000	-0.621%	483	5,818	-95.750%
2026-07-24	7.8000	8.1000	7.1500	8.0500	+8.491%	81	5,404	-95.776%
2026-07-23	7.0500	7.4500	6.9000	7.4200	+9.926%	106	5,330	-95.418%
2026-07-22	7.3000	7.3000	6.7000	6.7500	-12.791%	66	5,240	-94.963%
2026-07-21	7.7400	7.7400	7.7400	7.7400	-17.131%	1	5,258	-95.607%
2026-07-20	8.9300	9.6500	8.6500	9.3400	-9.320%	819	5,258	-96.360%
2026-07-17	10.5000	10.8000	9.3500	10.3000	+24.096%	726	4,496	-96.699%
2026-07-16	7.7000	8.3000	7.7000	8.3000	+25.948%	30	3,921	-95.904%
2026-07-15	7.4900	7.4900	6.5900	6.5900	-8.472%	41	3,910	-94.841%
2026-07-14	7.6000	7.6500	7.2000	7.2000	-2.041%	31	3,895	-95.278%
2026-07-13	6.6100	7.3500	6.6100	7.3500	+5.150%	1,014	3,871	-95.374%
2026-07-10	6.9900	6.9900	6.9900	6.9900	+1.304%	1	2,880	-95.136%
2026-07-09	6.6500	7.0000	6.6000	6.9000	-6.757%	82	2,879	-95.072%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-11.058%	1	2,894	-95.405%
2026-07-07	7.8000	8.3200	7.8000	8.3200	+22.895%	12	2,894	-95.913%
2026-07-06	7.0000	7.0500	6.7700	6.7700	-25.604%	1,003	2,895	-94.978%
2026-07-02	6.8000	9.4000	6.8000	9.1000	+24.317%	22	1,897	-96.264%
2026-07-01	6.3100	7.3200	6.3100	7.3200	+34.559%	32	1,897	-95.355%
2026-06-30	6.0400	6.1000	5.4400	5.4400	-25.479%	109	1,897	-93.750%
2026-06-29	7.3000	7.3000	7.1600	7.3000	-21.925%	152	1,812	-95.342%
2026-06-26	9.3000	9.3500	9.3000	9.3500	+14.724%	2	1,691	-96.364%
2026-06-25	8.0000	8.1500	8.0000	8.1500	-1.212%	3	1,691	-95.828%
2026-06-24	8.3100	8.4300	8.2500	8.2500	-1.079%	107	1,690	-95.879%
2026-06-23	7.9700	8.3400	7.9700	8.3400	+39.000%	2	1,676	-95.923%
2026-06-22	6.0000	6.1700	5.9800	6.0000	-13.043%	8	1,675	-94.333%
2026-06-18	7.7000	7.7000	6.6900	6.9000	-12.548%	9	1,677	-95.072%
2026-06-17	7.8900	7.8900	7.8900	7.8900	-5.735%	9	1,677	-95.691%
2026-06-16	8.3700	8.3700	8.3700	8.3700	+4.625%	1	1,677	-95.938%
2026-06-15	8.1500	8.2500	7.7700	8.0000	-21.182%	42	1,648	-95.750%
2026-06-12	10.3000	10.4100	10.1500	10.1500	-15.275%	10	1,648	-96.650%
2026-06-11	11.9800	11.9800	11.9800	11.9800	-6.039%	1	1,648	-97.162%
2026-06-10	11.5000	12.7500	11.5000	12.7500	+15.699%	11	1,648	-97.333%
2026-06-09	12.8500	12.8500	10.8300	11.0200	+8.571%	55	1,647	-96.915%
2026-06-08	10.1500	10.1500	10.1500	10.1500	-8.559%	1	1,626	-96.650%
2026-06-05	9.0400	11.1000	8.8700	11.1000	+40.506%	32	1,627	-96.937%
2026-06-04	9.4700	9.4700	7.7000	7.9000	-10.125%	36	1,616	-95.696%
2026-06-03	9.0000	9.1000	8.7900	8.7900	+3.656%	5	1,626	-96.132%
2026-06-02	8.7500	8.7600	8.4800	8.4800	-3.636%	5	1,627	-95.991%
2026-06-01	8.9000	8.9000	8.7000	8.8000	-14.146%	5	1,629	-96.136%
2026-05-29	9.8500	10.5100	9.8500	10.2500	+2.603%	9	1,630	-96.683%
2026-05-28	10.9900	10.9900	9.9900	9.9900	-9.099%	24	1,632	-96.597%
2026-05-27	10.2500	10.9900	10.2500	10.9900	-2.915%	15	1,638	-96.906%
2026-05-26	11.2500	11.3200	11.2500	11.3200	-1.049%	6	1,646	-96.996%
2026-05-22	11.4000	11.8500	11.3500	11.4400	-6.230%	19	1,642	-97.028%
2026-05-21	12.6500	12.6500	11.0800	12.2000	-5.426%	9	1,643	-97.213%
2026-05-20	13.3000	13.3000	12.7000	12.9000	-7.194%	79	1,643	-97.364%
2026-05-19	14.5200	15.3900	13.9000	13.9000	-4.467%	311	1,609	-97.554%
2026-05-18	13.9000	14.5500	13.9000	14.5500	+12.791%	52	1,609	-97.663%
2026-05-15	12.8000	12.9000	12.8000	12.9000	+16.742%	7	1,609	-97.364%
2026-05-14	11.6700	11.6700	11.0500	11.0500	-18.750%	3	1,564	-96.923%
2026-05-13	13.6000	13.6000	13.4000	13.6000	-1.449%	20	1,562	-97.500%
2026-05-12	13.8800	15.3000	13.6000	13.8000	+1.471%	106	1,562	-97.536%
2026-05-11	14.2000	14.2000	13.4500	13.6000	+0.369%	4	1,562	-97.500%
2026-05-08	12.4000	13.7200	12.4000	13.5500	+5.859%	11	1,509	-97.491%
2026-05-07	12.0500	12.8000	11.9000	12.8000	+5.350%	24	1,503	-97.344%
2026-05-06	13.9500	13.9500	12.1500	12.1500	-17.065%	62	1,480	-97.202%
2026-05-05	15.2000	15.3000	14.6300	14.6500	+5.244%	10	1,434	-97.679%
2026-05-04	14.0000	14.0500	13.9200	13.9200	-7.815%	15	1,436	-97.557%
2026-05-01	15.2000	15.2000	14.8000	15.1000	-5.329%	84	1,395	-97.748%
2026-04-30	15.9800	17.0000	15.9500	15.9500	-6.176%	268	1,395	-97.868%
2026-04-29	16.7500	17.1500	16.7500	17.0000	-0.293%	8	1,131	-98.000%
2026-04-28	17.0500	18.4500	16.9000	17.0500	+10.000%	224	1,131	-98.006%
2026-04-27	15.5000	16.0000	15.5000	15.5000	-0.257%	402	974	-97.806%
2026-04-24	16.1500	16.2000	15.5400	15.5400	-17.340%	26	664	-97.812%
2026-04-23	18.6000	18.8000	18.6000	18.8000	+5.559%	12	658	-98.191%
2026-04-22	18.3000	18.3000	17.7500	17.8100	-12.266%	23	646	-98.091%
2026-04-21	19.7500	20.8500	19.7500	20.3000	+0.495%	46	651	-98.325%
2026-04-20	20.9800	20.9800	20.2000	20.2000	0.000%	6	654	-98.317%
2026-04-17	20.3100	21.2500	19.9000	20.2000	-12.174%	33	653	-98.317%
2026-04-16	21.0000	23.1000	21.0000	23.0000	+11.380%	392	636	-98.522%
2026-04-15	19.5000	20.7100	19.0800	20.6500	+6.718%	174	529	-98.354%
2026-04-14	20.6700	20.6700	19.3500	19.3500	-12.838%	56	425	-98.243%
2026-04-13	22.7000	22.7000	22.2000	22.2000	-2.203%	5	423	-98.468%
2026-04-10	21.7400	22.7000	21.6700	22.7000	-6.392%	13	424	-98.502%
2026-04-09	24.4000	25.2000	23.7500	24.2500	+0.414%	203	412	-98.598%
2026-04-08	24.2500	24.2500	24.1500	24.1500	-25.116%	4	473	-98.592%
2026-04-06	32.3000	32.3000	32.2500	32.2500	+3.200%	3	469	-98.946%
2026-04-01	31.4500	31.4500	31.2500	31.2500	-15.655%	4	466	-98.912%
2026-03-31	37.0500	37.0500	37.0500	37.0500	-12.515%	10	463	-99.082%
2026-03-30	42.3500	42.3500	42.3500	42.3500	+9.857%	1	463	-99.197%
2026-03-27	39.3400	39.3400	38.5500	38.5500	+28.286%	401	462	-99.118%
2026-03-25	30.0500	30.0500	30.0500	30.0500	-14.094%	1	102	-98.869%
2026-03-23	34.9800	34.9800	34.9800	34.9800	-3.290%	1	101	-99.028%
2026-03-20	34.1000	36.1700	34.1000	36.1700	+1.601%	9	101	-99.060%
2026-03-19	37.0000	37.0000	35.6000	35.6000	+12.480%	3	95	-99.045%
2026-03-16	33.0000	33.0000	31.6500	31.6500	-8.394%	8	96	-98.926%
2026-03-13	33.5200	34.5500	33.5200	34.5500	-0.832%	2	97	-99.016%
2026-03-12	33.6500	34.8400	33.6500	34.8400	+14.983%	2	96	-99.024%
2026-03-11	29.8000	30.3000	29.8000	30.3000	-7.055%	2	95	-98.878%
2026-03-10	32.5000	33.0000	32.5000	32.6000	-6.804%	6	94	-98.957%
2026-03-06	35.0500	35.0500	34.9800	34.9800	+8.465%	2	94	-99.028%
2026-03-05	30.0300	32.3300	30.0300	32.2500	+8.440%	6	93	-98.946%
2026-03-04	30.0500	30.0500	29.7400	29.7400	-12.529%	5	92	-98.857%
2026-03-03	34.0000	34.0000	34.0000	34.0000	+20.696%	2	93	-99.000%
2026-03-02	28.1700	28.1700	28.1700	28.1700	+0.607%	3	93	-98.793%
2026-02-27	28.0000	28.0000	28.0000	28.0000	+11.776%	1	93	-98.786%
2026-02-24	25.0500	25.0500	25.0500	25.0500	-12.105%	10	93	-98.643%
2026-02-23	28.3500	28.5000	28.1300	28.5000	+2.334%	94	103	-98.807%
2026-02-20	27.8900	27.9500	27.8400	27.8500	0.000%	14	12	-98.779%