Dark

TSM20261016P330
TSM Oct 16 2026 330.00 Put (TSM261016P00330000)
option OPRA

EOD

Sep 14, 2026

0.4100+5.128%(+0.0200)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.9200	0.9200	0.4100	0.4100	+5.128%	144	4,197	0.000%
2026-09-11	0.4000	0.4100	0.3800	0.3900	-35.000%	126	4,068	+5.128%
2026-09-10	0.5600	0.6000	0.4800	0.6000	+30.435%	69	4,022	-31.667%
2026-09-09	0.4600	0.5000	0.4500	0.4600	+17.949%	36	4,068	-10.870%
2026-09-08	0.5400	0.5700	0.1500	0.3900	-22.000%	53	4,066	+5.128%
2026-09-04	0.6200	0.6400	0.5000	0.5000	-35.897%	67	4,013	-18.000%
2026-09-03	0.9600	1.0400	0.7500	0.7800	-17.021%	35	4,013	-47.436%
2026-09-02	0.9600	0.9800	0.9400	0.9400	-7.843%	18	4,020	-56.383%
2026-09-01	1.0600	1.1100	0.9500	1.0200	+2.000%	749	4,020	-59.804%
2026-08-31	1.2400	1.2400	0.9900	1.0000	-16.667%	71	3,853	-59.000%
2026-08-28	1.0800	1.2000	1.0000	1.2000	+12.150%	120	3,833	-65.833%
2026-08-27	1.3800	1.3800	1.0500	1.0700	-30.968%	425	3,828	-61.682%
2026-08-26	1.6000	1.6400	1.5400	1.5500	-6.061%	29	3,848	-73.548%
2026-08-25	1.7300	1.8100	1.6200	1.6500	-20.290%	24	3,832	-75.152%
2026-08-24	2.3400	2.3400	2.0100	2.0700	+9.524%	23	3,832	-80.193%
2026-08-21	1.7800	2.0700	1.7700	1.8900	-7.353%	105	3,819	-78.307%
2026-08-20	2.3000	2.3000	2.0000	2.0400	-10.132%	165	3,817	-79.902%
2026-08-19	2.0100	2.5200	2.0100	2.2700	-6.967%	215	3,863	-81.938%
2026-08-18	2.2300	2.5400	2.1900	2.4400	+43.529%	27	3,782	-83.197%
2026-08-17	1.8500	1.8600	1.4100	1.7000	-21.296%	313	3,782	-75.882%
2026-08-14	2.2800	2.3000	2.1600	2.1600	-6.087%	14	3,566	-81.019%
2026-08-13	2.0600	2.3300	1.9100	2.3000	+3.604%	584	3,569	-82.174%
2026-08-12	2.2100	2.2900	2.0800	2.2200	-20.144%	23	4,008	-81.532%
2026-08-11	3.2000	3.2000	2.7800	2.7800	-15.758%	29	4,008	-85.252%
2026-08-10	3.8800	3.8800	3.1000	3.3000	-13.613%	9	3,996	-87.576%
2026-08-07	4.1700	4.6800	3.8200	3.8200	-14.541%	13	3,992	-89.267%
2026-08-06	5.0500	5.0500	4.4000	4.4700	-16.135%	76	3,988	-90.828%
2026-08-05	5.3100	5.6500	4.8500	5.3300	-7.626%	35	3,927	-92.308%
2026-08-04	6.2000	6.2500	5.7700	5.7700	-21.497%	85	3,926	-92.894%
2026-08-03	7.9000	8.6500	7.3500	7.3500	-10.366%	16	3,843	-94.422%
2026-07-31	6.3500	8.4000	6.3500	8.2000	-0.606%	53	3,838	-95.000%
2026-07-30	10.7100	10.7100	7.8500	8.2500	-42.907%	131	3,857	-95.030%
2026-07-29	11.3900	14.6500	11.3900	14.4500	+30.533%	173	3,853	-97.163%
2026-07-28	12.3700	13.2500	11.0700	11.0700	+13.538%	57	3,794	-96.296%
2026-07-27	9.4600	11.8000	9.4500	9.7500	+1.246%	926	3,751	-95.795%
2026-07-24	9.2500	9.6300	9.1500	9.6300	+11.977%	44	2,941	-95.742%
2026-07-23	8.8500	9.3500	8.5000	8.6000	+2.994%	29	2,942	-95.233%
2026-07-22	8.7000	8.7000	8.1500	8.3500	-12.565%	13	2,935	-95.090%
2026-07-21	9.4000	9.5500	9.2000	9.5500	-18.723%	5	2,944	-95.707%
2026-07-20	10.5500	11.7500	10.5000	11.7500	-9.266%	15	2,944	-96.511%
2026-07-17	13.4700	14.2000	10.7300	12.9500	+27.586%	100	2,931	-96.834%
2026-07-16	9.7000	10.3000	9.0000	10.1500	+15.341%	37	2,885	-95.961%
2026-07-15	8.5600	8.8000	8.3000	8.8000	-1.124%	25	2,865	-95.341%
2026-07-14	8.7500	8.9000	8.6000	8.9000	-6.611%	15	2,856	-95.393%
2026-07-13	8.7500	9.5300	8.0000	9.5300	+16.933%	32	2,857	-95.698%
2026-07-10	9.1000	9.1000	8.0600	8.1500	-2.395%	52	2,853	-94.969%
2026-07-09	8.4100	8.7000	7.8000	8.3500	-9.239%	271	2,806	-95.090%
2026-07-08	9.5500	9.7500	8.8000	9.2000	-8.000%	1,053	2,548	-95.543%
2026-07-07	9.6500	10.2500	9.6000	10.0000	+23.457%	18	1,517	-95.900%
2026-07-06	8.2500	8.3500	8.1000	8.1000	-10.989%	9	1,511	-94.938%
2026-07-02	7.8500	9.1000	7.8500	9.1000	+4.478%	11	1,512	-95.495%
2026-07-01	7.6500	8.8000	7.6000	8.7100	+36.094%	86	1,512	-95.293%
2026-06-30	6.8000	7.1300	6.4000	6.4000	-16.340%	87	1,441	-93.594%
2026-06-29	8.1000	8.1000	7.6500	7.6500	-29.493%	3	1,432	-94.641%
2026-06-26	11.1500	11.1500	10.8500	10.8500	+17.297%	10	1,429	-96.221%
2026-06-25	10.1500	10.1500	9.2000	9.2500	-7.500%	202	1,429	-95.568%
2026-06-24	9.9000	10.0000	9.9000	10.0000	0.000%	109	1,229	-95.900%
2026-06-23	9.8600	10.0100	9.6000	10.0000	+41.844%	21	1,129	-95.900%
2026-06-22	7.0900	7.0900	7.0500	7.0500	-12.422%	15	1,114	-94.184%
2026-06-18	8.8700	9.0000	7.9500	8.0500	-17.010%	13	1,115	-94.907%
2026-06-17	9.7000	9.7000	9.4500	9.7000	-9.767%	5	1,115	-95.773%
2026-06-16	10.7500	10.7500	10.7500	10.7500	+16.848%	2	1,115	-96.186%
2026-06-15	9.2000	9.2000	9.2000	9.2000	-23.967%	3	1,111	-95.543%
2026-06-12	12.2500	12.3000	12.1000	12.1000	-10.701%	12	1,111	-96.612%
2026-06-11	13.4000	13.5500	13.2800	13.5500	-12.298%	9	1,111	-96.974%
2026-06-10	14.6000	15.4500	14.6000	15.4500	+18.482%	20	1,111	-97.346%
2026-06-09	10.8200	15.2500	10.8200	13.0400	+8.667%	46	1,111	-96.856%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-12.409%	3	1,109	-96.583%
2026-06-05	11.0000	13.7000	11.0000	13.7000	+45.745%	219	1,112	-97.007%
2026-06-04	9.3000	9.4000	9.3000	9.4000	-14.932%	2	903	-95.638%
2026-06-03	11.0500	11.0500	11.0500	11.0500	+7.177%	1	903	-96.290%
2026-06-02	10.5000	10.5000	10.3100	10.3100	-1.810%	3	902	-96.023%
2026-06-01	11.5000	11.5500	10.4000	10.5000	-16.534%	32	902	-96.095%
2026-05-29	12.5000	12.6000	12.5000	12.5800	+3.967%	9	930	-96.741%
2026-05-28	12.5000	12.5000	11.6000	12.1000	-2.419%	26	921	-96.612%
2026-05-27	11.8000	13.1000	11.8000	12.4000	-9.818%	6	898	-96.694%
2026-05-26	13.1700	13.7500	13.1700	13.7500	-3.509%	5	894	-97.018%
2026-05-22	14.0500	14.2500	13.8900	14.2500	+3.261%	5	892	-97.123%
2026-05-21	14.5000	14.6500	13.8000	13.8000	-9.804%	6	889	-97.029%
2026-05-20	16.0500	16.1500	15.3000	15.3000	-7.664%	25	889	-97.320%
2026-05-19	18.3300	18.3700	16.5700	16.5700	-4.220%	83	865	-97.526%
2026-05-18	16.4500	17.3900	16.2900	17.3000	+16.342%	12	865	-97.630%
2026-05-15	14.9000	14.9000	14.8000	14.8700	+11.973%	20	865	-97.243%
2026-05-14	15.1000	15.1000	13.2800	13.2800	-16.215%	5	838	-96.913%
2026-05-13	16.2500	16.3600	15.8500	15.8500	-1.736%	8	840	-97.413%
2026-05-12	16.3500	18.1500	16.1300	16.1300	+0.498%	34	840	-97.458%
2026-05-11	15.6000	16.3500	15.6000	16.0500	+1.262%	4	840	-97.445%
2026-05-08	14.5100	17.0000	14.5100	15.8500	+4.276%	176	822	-97.413%
2026-05-07	14.8400	15.2000	14.8400	15.2000	+7.042%	29	706	-97.303%
2026-05-06	14.7800	15.0100	14.2000	14.2000	-18.391%	178	687	-97.113%
2026-05-05	17.5500	17.5900	17.4000	17.4000	+1.458%	4	563	-97.644%
2026-05-04	16.2200	17.2800	16.2000	17.1500	-3.107%	10	561	-97.609%
2026-05-01	17.0000	17.8500	17.0000	17.7000	-11.721%	8	556	-97.684%
2026-04-30	20.0100	20.0500	20.0000	20.0500	+3.085%	102	556	-97.955%
2026-04-29	19.9000	20.0800	19.3000	19.4500	-5.122%	86	621	-97.892%
2026-04-28	20.5000	21.6800	20.3000	20.5000	+9.920%	52	612	-98.000%
2026-04-27	17.0700	19.0000	17.0700	18.6500	+2.304%	12	574	-97.802%
2026-04-24	18.9200	19.3400	18.2000	18.2300	-18.797%	41	567	-97.751%
2026-04-23	21.0800	22.4500	21.0800	22.4500	+6.905%	46	565	-98.174%
2026-04-22	23.0100	23.0100	21.0000	21.0000	-14.980%	21	555	-98.048%
2026-04-21	23.1000	24.7000	23.1000	24.7000	+2.490%	117	518	-98.340%
2026-04-20	24.4500	24.4500	23.8300	24.1000	+1.903%	8	518	-98.299%
2026-04-17	23.6500	24.9500	23.6500	23.6500	-11.090%	27	522	-98.266%
2026-04-16	25.9500	26.8400	25.3000	26.6000	+12.712%	19	515	-98.459%
2026-04-15	24.0500	24.0500	23.6000	23.6000	+4.656%	10	508	-98.263%
2026-04-14	23.8000	23.8000	22.3400	22.5500	-13.436%	133	506	-98.182%
2026-04-13	27.0000	27.0000	25.5000	26.0500	+0.385%	306	390	-98.426%
2026-04-10	25.4900	25.9500	25.3600	25.9500	-6.822%	10	105	-98.420%
2026-04-09	27.9000	27.9000	27.8500	27.8500	0.000%	2	102	-98.528%
2026-04-08	27.1300	27.9300	26.9700	27.8500	-25.832%	19	101	-98.528%
2026-04-02	37.9000	37.9000	37.5500	37.5500	+3.301%	4	93	-98.908%
2026-04-01	35.9000	36.3500	35.9000	36.3500	-24.585%	28	93	-98.872%
2026-03-30	45.3000	48.2000	45.3000	48.2000	+15.008%	12	74	-99.149%
2026-03-26	40.0000	41.9100	40.0000	41.9100	+21.831%	10	66	-99.022%
2026-03-25	35.7500	35.7500	34.4000	34.4000	-7.027%	2	59	-98.808%
2026-03-23	39.6600	39.6600	36.3400	37.0000	-10.041%	304	58	-98.892%
2026-03-20	40.6000	41.7400	40.6000	41.1300	+3.212%	304	349	-99.003%
2026-03-19	41.2500	41.2500	39.8500	39.8500	+8.880%	35	58	-98.971%
2026-03-18	36.6000	36.6000	36.6000	36.6000	-8.614%	1	27	-98.880%
2026-03-13	39.9800	40.0500	39.9800	40.0500	-0.125%	2	26	-98.976%
2026-03-12	40.4500	40.4500	39.8500	40.1000	+16.165%	38	25	-98.978%
2026-03-11	34.1500	34.5200	34.1500	34.5200	-19.100%	3	8	-98.812%
2026-03-09	42.3000	42.9700	42.3000	42.6700	+26.467%	3	8	-99.039%
2026-03-04	34.2200	34.2200	33.7400	33.7400	-17.707%	3	6	-98.785%
2026-03-03	40.3000	41.0000	40.3000	41.0000	+28.005%	2	5	-99.000%
2026-03-02	32.1100	32.2100	32.0300	32.0300	-2.019%	4	4	-98.720%
2026-02-26	32.6900	32.6900	32.6900	32.6900	+1.459%	1	3	-98.746%
2026-02-23	31.4000	32.2900	31.4000	32.2200	+1.480%	3	2	-98.727%
2026-02-20	31.7500	31.7500	31.7500	31.7500	0.000%	1	1	-98.709%