Dark

TSM20261016P340
TSM Oct 16 2026 340.00 Put (TSM261016P00340000)
option OPRA

EOD

Jul 30, 2026

10.40-41.573%(-7.40)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.5600	11.7300	10.1500	10.4000	-41.573%	189	3,810	0.000%
2026-07-29	14.1500	17.8000	13.7000	17.8000	+26.241%	194	3,757	-41.573%
2026-07-28	15.5000	16.5200	14.1000	14.1000	+17.500%	194	3,725	-26.241%
2026-07-27	12.4500	14.6000	11.8000	12.0000	-2.439%	912	3,599	-13.333%
2026-07-24	12.0500	12.3000	11.2900	12.3000	+11.312%	540	2,933	-15.447%
2026-07-23	10.6100	11.0500	10.4000	11.0500	+7.282%	54	2,456	-5.882%
2026-07-22	11.5500	11.5500	9.9700	10.3000	-0.483%	21	2,453	+0.971%
2026-07-21	11.2800	11.2800	10.3300	10.3500	-28.125%	46	2,450	+0.483%
2026-07-20	14.3500	14.4000	13.7000	14.4000	-4.636%	57	2,434	-27.778%
2026-07-17	16.3000	17.2000	13.5000	15.1000	+25.311%	324	2,410	-31.126%
2026-07-16	11.9300	12.7000	11.4000	12.0500	+18.253%	389	2,443	-13.693%
2026-07-15	10.3000	11.6000	9.9000	10.1900	-5.823%	437	2,087	+2.061%
2026-07-14	10.8000	11.0000	10.5000	10.8200	-5.088%	38	1,703	-3.882%
2026-07-13	9.6100	11.5000	9.6100	11.4000	+17.284%	280	1,690	-8.772%
2026-07-10	10.8500	10.8500	9.7200	9.7200	+0.206%	20	1,569	+6.996%
2026-07-09	10.0000	10.5000	9.4000	9.7000	-19.167%	263	1,571	+7.216%
2026-07-07	11.5500	12.4000	11.4000	12.0000	+29.032%	46	1,364	-13.333%
2026-07-06	10.2000	10.2000	9.3000	9.3000	-27.626%	14	1,351	+11.828%
2026-07-02	9.6500	13.3000	9.6500	12.8500	+25.366%	780	1,002	-19.066%
2026-07-01	9.1000	10.4900	9.1000	10.2500	+25.767%	32	1,002	+1.463%
2026-06-30	8.5400	8.5400	8.1500	8.1500	-10.440%	68	997	+27.607%
2026-06-29	10.4800	10.5200	9.0700	9.1000	-34.814%	61	1,033	+14.286%
2026-06-26	13.7700	13.9600	13.7700	13.9600	+26.335%	8	1,007	-25.501%
2026-06-25	10.5000	12.2300	10.4000	11.0500	-5.957%	96	1,015	-5.882%
2026-06-24	12.0000	12.0000	11.5000	11.7500	+0.858%	313	990	-11.489%
2026-06-23	11.5700	11.7000	11.5700	11.6500	+32.991%	6	715	-10.730%
2026-06-22	8.4100	8.7600	8.4100	8.7600	-8.559%	6	714	+18.721%
2026-06-18	10.8200	10.8500	9.4500	9.5800	-15.221%	81	686	+8.559%
2026-06-17	11.3500	11.4200	11.2000	11.3000	-6.843%	20	686	-7.965%
2026-06-16	11.6500	12.1300	11.6500	12.1300	+10.273%	3	686	-14.262%
2026-06-15	11.2300	11.2300	11.0000	11.0000	-22.261%	6	689	-5.455%
2026-06-12	14.4000	14.6000	14.1500	14.1500	-22.039%	17	689	-26.502%
2026-06-10	17.3000	18.1500	15.9000	18.1500	+19.408%	8	689	-42.700%
2026-06-09	13.9000	18.4000	13.9000	15.2000	+4.539%	61	687	-31.579%
2026-06-08	14.0000	14.5400	14.0000	14.5400	-11.879%	2	674	-28.473%
2026-06-05	13.2500	16.5000	13.2500	16.5000	+46.667%	52	675	-36.970%
2026-06-04	13.3000	13.3000	11.2000	11.2500	-12.791%	33	660	-7.556%
2026-06-03	12.7000	13.3300	12.6500	12.9000	+5.911%	5	686	-19.380%
2026-06-02	12.5000	13.0000	12.0900	12.1800	-3.333%	58	688	-14.614%
2026-06-01	12.8000	12.8000	12.1000	12.6000	-13.993%	95	713	-17.460%
2026-05-29	13.8300	14.6500	13.8300	14.6500	-2.333%	4	676	-29.010%
2026-05-27	15.0000	15.0000	15.0000	15.0000	-5.956%	10	676	-30.667%
2026-05-26	16.3600	16.3600	15.9500	15.9500	-7.803%	52	666	-34.796%
2026-05-22	17.0000	17.3000	16.3500	17.3000	+3.593%	13	665	-39.884%
2026-05-21	17.5000	17.5000	16.3000	16.7000	-8.743%	28	665	-37.725%
2026-05-20	18.3000	18.3000	18.3000	18.3000	-8.500%	1	665	-43.169%
2026-05-18	19.1500	20.0000	19.1500	20.0000	+8.108%	3	684	-48.000%
2026-05-15	19.2700	19.2700	17.5000	18.5000	+13.846%	134	684	-43.784%
2026-05-14	16.3000	16.3000	16.2500	16.2500	-15.584%	3	614	-36.000%
2026-05-13	19.2900	19.7800	18.9200	19.2500	-1.282%	62	616	-45.974%
2026-05-12	20.5000	20.5000	19.2000	19.5000	+3.723%	114	616	-46.667%
2026-05-11	18.8000	18.8000	18.8000	18.8000	+1.897%	1	616	-44.681%
2026-05-08	18.1800	18.5000	18.1800	18.4500	+6.034%	5	573	-43.631%
2026-05-07	16.6600	17.6000	16.4000	17.4000	+3.325%	239	571	-40.230%
2026-05-06	17.4000	17.4000	16.8400	16.8400	-18.252%	55	394	-38.242%
2026-05-05	19.0000	21.3500	19.0000	20.6000	+7.013%	14	361	-49.515%
2026-05-04	19.2500	19.2500	19.2500	19.2500	-6.098%	1	354	-45.974%
2026-05-01	20.5000	20.5000	20.5000	20.5000	-9.292%	1	353	-49.268%
2026-04-30	22.3300	23.2500	22.3300	22.6000	+0.668%	72	353	-53.982%
2026-04-29	23.0900	23.2500	22.4500	22.4500	-6.263%	52	348	-53.675%
2026-04-28	23.1000	23.9500	23.1000	23.9500	+12.178%	11	324	-56.576%
2026-04-27	21.7000	21.7500	21.3500	21.3500	-1.386%	19	313	-51.288%
2026-04-24	21.9700	21.9700	21.2000	21.6500	-9.224%	99	304	-51.963%
2026-04-23	23.8500	23.8500	23.8500	23.8500	-2.851%	1	298	-56.394%
2026-04-22	26.6000	26.6000	24.5500	24.5500	-11.212%	9	299	-57.637%
2026-04-21	28.3500	28.7000	27.6500	27.6500	-2.124%	38	284	-62.387%
2026-04-20	28.2500	28.2500	28.2500	28.2500	-1.396%	40	284	-63.186%
2026-04-17	27.4500	28.8000	27.2500	28.6500	-3.697%	77	245	-63.700%
2026-04-16	30.8500	30.8500	29.7500	29.7500	+7.790%	81	239	-65.042%
2026-04-15	26.3000	27.7000	26.3000	27.6000	+6.687%	158	238	-62.319%
2026-04-14	25.8700	25.8700	25.8700	25.8700	-12.364%	1	173	-59.799%
2026-04-13	30.0000	30.0000	29.4500	29.5200	-0.773%	8	172	-64.770%
2026-04-10	29.3000	30.0500	29.0500	29.7500	-6.593%	66	167	-65.042%
2026-04-09	31.8500	31.8500	31.8500	31.8500	+1.433%	1	127	-67.347%
2026-04-08	31.0000	32.2500	31.0000	31.4000	-26.048%	56	126	-66.879%
2026-04-07	42.4600	42.4600	42.4600	42.4600	+6.283%	1	81	-75.506%
2026-04-06	39.9500	39.9500	39.9500	39.9500	-6.985%	1	82	-73.967%
2026-04-02	44.8600	44.8600	42.5000	42.9500	-9.484%	16	80	-75.786%
2026-03-31	47.0000	47.4500	47.0000	47.4500	-0.732%	11	80	-78.082%
2026-03-26	47.8000	47.8000	47.8000	47.8000	+11.163%	5	74	-78.243%
2026-03-24	43.0000	43.0000	43.0000	43.0000	-8.100%	2	69	-75.814%
2026-03-20	46.7900	46.7900	46.7900	46.7900	+20.936%	1	69	-77.773%
2026-03-17	40.6000	40.6000	38.6000	38.6900	-5.288%	13	69	-73.120%
2026-03-16	40.8500	40.8500	40.8500	40.8500	-7.579%	1	62	-74.541%
2026-03-13	43.0700	44.2000	43.0700	44.2000	-2.104%	17	61	-76.471%
2026-03-12	45.3000	45.3000	45.0500	45.1500	+18.628%	13	44	-76.966%
2026-03-11	38.0600	38.0600	38.0600	38.0600	-15.328%	1	35	-72.675%
2026-03-09	48.6000	48.6000	44.9500	44.9500	+1.125%	4	34	-76.863%
2026-03-06	44.1400	44.4500	44.0600	44.4500	+11.908%	3	34	-76.603%
2026-03-05	38.5500	39.7200	38.5500	39.7200	-7.714%	3	32	-73.817%
2026-03-03	43.7000	43.7000	43.0400	43.0400	+17.982%	2	31	-75.836%
2026-02-27	36.4900	36.4900	36.4800	36.4800	+2.472%	2	31	-71.491%
2026-02-26	35.6000	35.6000	35.6000	35.6000	-2.519%	1	31	-70.787%
2026-02-23	36.2300	36.6500	35.6600	36.5200	+2.125%	39	31	-71.522%
2026-02-20	35.7600	35.7600	35.7600	35.7600	0.000%	1	1	-70.917%