Dark

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

EOD

Jul 30, 2026

8.25-42.907%(-6.20)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.7100	10.7100	7.8500	8.2500	-42.907%	131	3,857	0.000%
2026-07-29	11.3900	14.6500	11.3900	14.4500	+30.533%	173	3,853	-42.907%
2026-07-28	12.3700	13.2500	11.0700	11.0700	+13.538%	57	3,794	-25.474%
2026-07-27	9.4600	11.8000	9.4500	9.7500	+1.246%	926	3,751	-15.385%
2026-07-24	9.2500	9.6300	9.1500	9.6300	+11.977%	44	2,941	-14.330%
2026-07-23	8.8500	9.3500	8.5000	8.6000	+2.994%	29	2,942	-4.070%
2026-07-22	8.7000	8.7000	8.1500	8.3500	-12.565%	13	2,935	-1.198%
2026-07-21	9.4000	9.5500	9.2000	9.5500	-18.723%	5	2,944	-13.613%
2026-07-20	10.5500	11.7500	10.5000	11.7500	-9.266%	15	2,944	-29.787%
2026-07-17	13.4700	14.2000	10.7300	12.9500	+27.586%	100	2,931	-36.293%
2026-07-16	9.7000	10.3000	9.0000	10.1500	+15.341%	37	2,885	-18.719%
2026-07-15	8.5600	8.8000	8.3000	8.8000	-1.124%	25	2,865	-6.250%
2026-07-14	8.7500	8.9000	8.6000	8.9000	-6.611%	15	2,856	-7.303%
2026-07-13	8.7500	9.5300	8.0000	9.5300	+16.933%	32	2,857	-13.431%
2026-07-10	9.1000	9.1000	8.0600	8.1500	-2.395%	52	2,853	+1.227%
2026-07-09	8.4100	8.7000	7.8000	8.3500	-9.239%	271	2,806	-1.198%
2026-07-08	9.5500	9.7500	8.8000	9.2000	-8.000%	1,053	2,548	-10.326%
2026-07-07	9.6500	10.2500	9.6000	10.0000	+23.457%	18	1,517	-17.500%
2026-07-06	8.2500	8.3500	8.1000	8.1000	-10.989%	9	1,511	+1.852%
2026-07-02	7.8500	9.1000	7.8500	9.1000	+4.478%	11	1,512	-9.341%
2026-07-01	7.6500	8.8000	7.6000	8.7100	+36.094%	86	1,512	-5.281%
2026-06-30	6.8000	7.1300	6.4000	6.4000	-16.340%	87	1,441	+28.906%
2026-06-29	8.1000	8.1000	7.6500	7.6500	-29.493%	3	1,432	+7.843%
2026-06-26	11.1500	11.1500	10.8500	10.8500	+17.297%	10	1,429	-23.963%
2026-06-25	10.1500	10.1500	9.2000	9.2500	-7.500%	202	1,429	-10.811%
2026-06-24	9.9000	10.0000	9.9000	10.0000	0.000%	109	1,229	-17.500%
2026-06-23	9.8600	10.0100	9.6000	10.0000	+41.844%	21	1,129	-17.500%
2026-06-22	7.0900	7.0900	7.0500	7.0500	-12.422%	15	1,114	+17.021%
2026-06-18	8.8700	9.0000	7.9500	8.0500	-17.010%	13	1,115	+2.484%
2026-06-17	9.7000	9.7000	9.4500	9.7000	-9.767%	5	1,115	-14.948%
2026-06-16	10.7500	10.7500	10.7500	10.7500	+16.848%	2	1,115	-23.256%
2026-06-15	9.2000	9.2000	9.2000	9.2000	-23.967%	3	1,111	-10.326%
2026-06-12	12.2500	12.3000	12.1000	12.1000	-10.701%	12	1,111	-31.818%
2026-06-11	13.4000	13.5500	13.2800	13.5500	-12.298%	9	1,111	-39.114%
2026-06-10	14.6000	15.4500	14.6000	15.4500	+18.482%	20	1,111	-46.602%
2026-06-09	10.8200	15.2500	10.8200	13.0400	+8.667%	46	1,111	-36.733%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-12.409%	3	1,109	-31.250%
2026-06-05	11.0000	13.7000	11.0000	13.7000	+45.745%	219	1,112	-39.781%
2026-06-04	9.3000	9.4000	9.3000	9.4000	-14.932%	2	903	-12.234%
2026-06-03	11.0500	11.0500	11.0500	11.0500	+7.177%	1	903	-25.339%
2026-06-02	10.5000	10.5000	10.3100	10.3100	-1.810%	3	902	-19.981%
2026-06-01	11.5000	11.5500	10.4000	10.5000	-16.534%	32	902	-21.429%
2026-05-29	12.5000	12.6000	12.5000	12.5800	+3.967%	9	930	-34.420%
2026-05-28	12.5000	12.5000	11.6000	12.1000	-2.419%	26	921	-31.818%
2026-05-27	11.8000	13.1000	11.8000	12.4000	-9.818%	6	898	-33.468%
2026-05-26	13.1700	13.7500	13.1700	13.7500	-3.509%	5	894	-40.000%
2026-05-22	14.0500	14.2500	13.8900	14.2500	+3.261%	5	892	-42.105%
2026-05-21	14.5000	14.6500	13.8000	13.8000	-9.804%	6	889	-40.217%
2026-05-20	16.0500	16.1500	15.3000	15.3000	-7.664%	25	889	-46.078%
2026-05-19	18.3300	18.3700	16.5700	16.5700	-4.220%	83	865	-50.211%
2026-05-18	16.4500	17.3900	16.2900	17.3000	+16.342%	12	865	-52.312%
2026-05-15	14.9000	14.9000	14.8000	14.8700	+11.973%	20	865	-44.519%
2026-05-14	15.1000	15.1000	13.2800	13.2800	-16.215%	5	838	-37.877%
2026-05-13	16.2500	16.3600	15.8500	15.8500	-1.736%	8	840	-47.950%
2026-05-12	16.3500	18.1500	16.1300	16.1300	+0.498%	34	840	-48.853%
2026-05-11	15.6000	16.3500	15.6000	16.0500	+1.262%	4	840	-48.598%
2026-05-08	14.5100	17.0000	14.5100	15.8500	+4.276%	176	822	-47.950%
2026-05-07	14.8400	15.2000	14.8400	15.2000	+7.042%	29	706	-45.724%
2026-05-06	14.7800	15.0100	14.2000	14.2000	-18.391%	178	687	-41.901%
2026-05-05	17.5500	17.5900	17.4000	17.4000	+1.458%	4	563	-52.586%
2026-05-04	16.2200	17.2800	16.2000	17.1500	-3.107%	10	561	-51.895%
2026-05-01	17.0000	17.8500	17.0000	17.7000	-11.721%	8	556	-53.390%
2026-04-30	20.0100	20.0500	20.0000	20.0500	+3.085%	102	556	-58.853%
2026-04-29	19.9000	20.0800	19.3000	19.4500	-5.122%	86	621	-57.584%
2026-04-28	20.5000	21.6800	20.3000	20.5000	+9.920%	52	612	-59.756%
2026-04-27	17.0700	19.0000	17.0700	18.6500	+2.304%	12	574	-55.764%
2026-04-24	18.9200	19.3400	18.2000	18.2300	-18.797%	41	567	-54.745%
2026-04-23	21.0800	22.4500	21.0800	22.4500	+6.905%	46	565	-63.252%
2026-04-22	23.0100	23.0100	21.0000	21.0000	-14.980%	21	555	-60.714%
2026-04-21	23.1000	24.7000	23.1000	24.7000	+2.490%	117	518	-66.599%
2026-04-20	24.4500	24.4500	23.8300	24.1000	+1.903%	8	518	-65.768%
2026-04-17	23.6500	24.9500	23.6500	23.6500	-11.090%	27	522	-65.116%
2026-04-16	25.9500	26.8400	25.3000	26.6000	+12.712%	19	515	-68.985%
2026-04-15	24.0500	24.0500	23.6000	23.6000	+4.656%	10	508	-65.042%
2026-04-14	23.8000	23.8000	22.3400	22.5500	-13.436%	133	506	-63.415%
2026-04-13	27.0000	27.0000	25.5000	26.0500	+0.385%	306	390	-68.330%
2026-04-10	25.4900	25.9500	25.3600	25.9500	-6.822%	10	105	-68.208%
2026-04-09	27.9000	27.9000	27.8500	27.8500	0.000%	2	102	-70.377%
2026-04-08	27.1300	27.9300	26.9700	27.8500	-25.832%	19	101	-70.377%
2026-04-02	37.9000	37.9000	37.5500	37.5500	+3.301%	4	93	-78.029%
2026-04-01	35.9000	36.3500	35.9000	36.3500	-24.585%	28	93	-77.304%
2026-03-30	45.3000	48.2000	45.3000	48.2000	+15.008%	12	74	-82.884%
2026-03-26	40.0000	41.9100	40.0000	41.9100	+21.831%	10	66	-80.315%
2026-03-25	35.7500	35.7500	34.4000	34.4000	-7.027%	2	59	-76.017%
2026-03-23	39.6600	39.6600	36.3400	37.0000	-10.041%	304	58	-77.703%
2026-03-20	40.6000	41.7400	40.6000	41.1300	+3.212%	304	349	-79.942%
2026-03-19	41.2500	41.2500	39.8500	39.8500	+8.880%	35	58	-79.297%
2026-03-18	36.6000	36.6000	36.6000	36.6000	-8.614%	1	27	-77.459%
2026-03-13	39.9800	40.0500	39.9800	40.0500	-0.125%	2	26	-79.401%
2026-03-12	40.4500	40.4500	39.8500	40.1000	+16.165%	38	25	-79.426%
2026-03-11	34.1500	34.5200	34.1500	34.5200	-19.100%	3	8	-76.101%
2026-03-09	42.3000	42.9700	42.3000	42.6700	+26.467%	3	8	-80.666%
2026-03-04	34.2200	34.2200	33.7400	33.7400	-17.707%	3	6	-75.548%
2026-03-03	40.3000	41.0000	40.3000	41.0000	+28.005%	2	5	-79.878%
2026-03-02	32.1100	32.2100	32.0300	32.0300	-2.019%	4	4	-74.243%
2026-02-26	32.6900	32.6900	32.6900	32.6900	+1.459%	1	3	-74.763%
2026-02-23	31.4000	32.2900	31.4000	32.2200	+1.480%	3	2	-74.395%
2026-02-20	31.7500	31.7500	31.7500	31.7500	0.000%	1	1	-74.016%