Dark

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

EOD

Sep 14, 2026

0.6100+22.000%(+0.1100)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.7600	0.8900	0.6000	0.6100	+22.000%	67	4,545	0.000%
2026-09-11	0.6900	0.6900	0.5000	0.5000	-31.507%	119	4,523	+22.000%
2026-09-10	0.6900	0.7400	0.6700	0.7300	+17.742%	119	4,454	-16.438%
2026-09-09	0.6200	0.6700	0.6200	0.6200	+3.333%	26	4,491	-1.613%
2026-09-08	0.7000	0.7600	0.5800	0.6000	-22.078%	1,546	4,489	+1.667%
2026-09-04	0.9400	0.9400	0.7700	0.7700	-40.769%	171	3,226	-20.779%
2026-09-03	1.3200	1.4800	1.0700	1.3000	0.000%	121	3,226	-53.077%
2026-09-02	1.4600	1.4900	1.3000	1.3000	-12.752%	22	3,163	-53.077%
2026-09-01	1.5000	1.5200	1.3100	1.4900	+2.759%	107	3,158	-59.060%
2026-08-31	1.4300	1.5300	1.4100	1.4500	-8.228%	76	3,175	-57.931%
2026-08-28	1.4800	1.6500	1.3700	1.5800	+7.483%	102	3,170	-61.392%
2026-08-27	1.7500	1.7500	1.4500	1.4700	-30.000%	107	3,123	-58.503%
2026-08-26	2.1800	2.2900	2.0800	2.1000	-7.489%	10	3,152	-70.952%
2026-08-25	2.3000	2.4700	2.2400	2.2700	-20.070%	25	3,153	-73.128%
2026-08-24	2.6000	3.2000	2.6000	2.8400	+14.980%	30	3,165	-78.521%
2026-08-21	2.3000	2.7000	2.3000	2.4700	-13.333%	49	3,161	-75.304%
2026-08-20	3.1000	3.1000	2.7200	2.8500	-8.065%	37	3,175	-78.596%
2026-08-19	2.8100	3.3000	2.8100	3.1000	-4.615%	1,539	3,187	-80.323%
2026-08-18	3.0500	3.4200	3.0500	3.2500	+49.083%	99	4,134	-81.231%
2026-08-17	2.4500	2.4500	1.9300	2.1800	-14.844%	670	4,058	-72.018%
2026-08-14	3.1600	3.1600	2.5600	2.5600	-14.094%	33	3,733	-76.172%
2026-08-13	2.6300	2.9800	2.5800	2.9800	+3.114%	15	3,731	-79.530%
2026-08-12	3.0500	3.0800	2.8600	2.8900	-18.592%	48	3,741	-78.893%
2026-08-11	4.6000	4.6000	3.5500	3.5500	-18.391%	25	3,753	-82.817%
2026-08-10	5.0200	5.0500	4.2500	4.3500	-14.873%	14	3,762	-85.977%
2026-08-07	6.1500	6.3000	4.9300	5.1100	-15.537%	36	3,764	-88.063%
2026-08-06	6.9900	6.9900	5.7000	6.0500	-11.029%	28	3,770	-89.917%
2026-08-05	6.6400	7.1200	6.3000	6.8000	-7.859%	15	3,786	-91.029%
2026-08-04	8.1200	8.2000	7.3800	7.3800	-23.523%	43	3,789	-91.734%
2026-08-03	9.6000	10.5000	9.3200	9.6500	-6.763%	25	3,817	-93.679%
2026-07-31	9.4000	10.6000	8.7600	10.3500	-0.481%	25	3,816	-94.106%
2026-07-30	11.5600	11.7300	10.1500	10.4000	-41.573%	189	3,810	-94.135%
2026-07-29	14.1500	17.8000	13.7000	17.8000	+26.241%	194	3,757	-96.573%
2026-07-28	15.5000	16.5200	14.1000	14.1000	+17.500%	194	3,725	-95.674%
2026-07-27	12.4500	14.6000	11.8000	12.0000	-2.439%	912	3,599	-94.917%
2026-07-24	12.0500	12.3000	11.2900	12.3000	+11.312%	540	2,933	-95.041%
2026-07-23	10.6100	11.0500	10.4000	11.0500	+7.282%	54	2,456	-94.480%
2026-07-22	11.5500	11.5500	9.9700	10.3000	-0.483%	21	2,453	-94.078%
2026-07-21	11.2800	11.2800	10.3300	10.3500	-28.125%	46	2,450	-94.106%
2026-07-20	14.3500	14.4000	13.7000	14.4000	-4.636%	57	2,434	-95.764%
2026-07-17	16.3000	17.2000	13.5000	15.1000	+25.311%	324	2,410	-95.960%
2026-07-16	11.9300	12.7000	11.4000	12.0500	+18.253%	389	2,443	-94.938%
2026-07-15	10.3000	11.6000	9.9000	10.1900	-5.823%	437	2,087	-94.014%
2026-07-14	10.8000	11.0000	10.5000	10.8200	-5.088%	38	1,703	-94.362%
2026-07-13	9.6100	11.5000	9.6100	11.4000	+17.284%	280	1,690	-94.649%
2026-07-10	10.8500	10.8500	9.7200	9.7200	+0.206%	20	1,569	-93.724%
2026-07-09	10.0000	10.5000	9.4000	9.7000	-19.167%	263	1,571	-93.711%
2026-07-07	11.5500	12.4000	11.4000	12.0000	+29.032%	46	1,364	-94.917%
2026-07-06	10.2000	10.2000	9.3000	9.3000	-27.626%	14	1,351	-93.441%
2026-07-02	9.6500	13.3000	9.6500	12.8500	+25.366%	780	1,002	-95.253%
2026-07-01	9.1000	10.4900	9.1000	10.2500	+25.767%	32	1,002	-94.049%
2026-06-30	8.5400	8.5400	8.1500	8.1500	-10.440%	68	997	-92.515%
2026-06-29	10.4800	10.5200	9.0700	9.1000	-34.814%	61	1,033	-93.297%
2026-06-26	13.7700	13.9600	13.7700	13.9600	+26.335%	8	1,007	-95.630%
2026-06-25	10.5000	12.2300	10.4000	11.0500	-5.957%	96	1,015	-94.480%
2026-06-24	12.0000	12.0000	11.5000	11.7500	+0.858%	313	990	-94.809%
2026-06-23	11.5700	11.7000	11.5700	11.6500	+32.991%	6	715	-94.764%
2026-06-22	8.4100	8.7600	8.4100	8.7600	-8.559%	6	714	-93.037%
2026-06-18	10.8200	10.8500	9.4500	9.5800	-15.221%	81	686	-93.633%
2026-06-17	11.3500	11.4200	11.2000	11.3000	-6.843%	20	686	-94.602%
2026-06-16	11.6500	12.1300	11.6500	12.1300	+10.273%	3	686	-94.971%
2026-06-15	11.2300	11.2300	11.0000	11.0000	-22.261%	6	689	-94.455%
2026-06-12	14.4000	14.6000	14.1500	14.1500	-22.039%	17	689	-95.689%
2026-06-10	17.3000	18.1500	15.9000	18.1500	+19.408%	8	689	-96.639%
2026-06-09	13.9000	18.4000	13.9000	15.2000	+4.539%	61	687	-95.987%
2026-06-08	14.0000	14.5400	14.0000	14.5400	-11.879%	2	674	-95.805%
2026-06-05	13.2500	16.5000	13.2500	16.5000	+46.667%	52	675	-96.303%
2026-06-04	13.3000	13.3000	11.2000	11.2500	-12.791%	33	660	-94.578%
2026-06-03	12.7000	13.3300	12.6500	12.9000	+5.911%	5	686	-95.271%
2026-06-02	12.5000	13.0000	12.0900	12.1800	-3.333%	58	688	-94.992%
2026-06-01	12.8000	12.8000	12.1000	12.6000	-13.993%	95	713	-95.159%
2026-05-29	13.8300	14.6500	13.8300	14.6500	-2.333%	4	676	-95.836%
2026-05-27	15.0000	15.0000	15.0000	15.0000	-5.956%	10	676	-95.933%
2026-05-26	16.3600	16.3600	15.9500	15.9500	-7.803%	52	666	-96.176%
2026-05-22	17.0000	17.3000	16.3500	17.3000	+3.593%	13	665	-96.474%
2026-05-21	17.5000	17.5000	16.3000	16.7000	-8.743%	28	665	-96.347%
2026-05-20	18.3000	18.3000	18.3000	18.3000	-8.500%	1	665	-96.667%
2026-05-18	19.1500	20.0000	19.1500	20.0000	+8.108%	3	684	-96.950%
2026-05-15	19.2700	19.2700	17.5000	18.5000	+13.846%	134	684	-96.703%
2026-05-14	16.3000	16.3000	16.2500	16.2500	-15.584%	3	614	-96.246%
2026-05-13	19.2900	19.7800	18.9200	19.2500	-1.282%	62	616	-96.831%
2026-05-12	20.5000	20.5000	19.2000	19.5000	+3.723%	114	616	-96.872%
2026-05-11	18.8000	18.8000	18.8000	18.8000	+1.897%	1	616	-96.755%
2026-05-08	18.1800	18.5000	18.1800	18.4500	+6.034%	5	573	-96.694%
2026-05-07	16.6600	17.6000	16.4000	17.4000	+3.325%	239	571	-96.494%
2026-05-06	17.4000	17.4000	16.8400	16.8400	-18.252%	55	394	-96.378%
2026-05-05	19.0000	21.3500	19.0000	20.6000	+7.013%	14	361	-97.039%
2026-05-04	19.2500	19.2500	19.2500	19.2500	-6.098%	1	354	-96.831%
2026-05-01	20.5000	20.5000	20.5000	20.5000	-9.292%	1	353	-97.024%
2026-04-30	22.3300	23.2500	22.3300	22.6000	+0.668%	72	353	-97.301%
2026-04-29	23.0900	23.2500	22.4500	22.4500	-6.263%	52	348	-97.283%
2026-04-28	23.1000	23.9500	23.1000	23.9500	+12.178%	11	324	-97.453%
2026-04-27	21.7000	21.7500	21.3500	21.3500	-1.386%	19	313	-97.143%
2026-04-24	21.9700	21.9700	21.2000	21.6500	-9.224%	99	304	-97.182%
2026-04-23	23.8500	23.8500	23.8500	23.8500	-2.851%	1	298	-97.442%
2026-04-22	26.6000	26.6000	24.5500	24.5500	-11.212%	9	299	-97.515%
2026-04-21	28.3500	28.7000	27.6500	27.6500	-2.124%	38	284	-97.794%
2026-04-20	28.2500	28.2500	28.2500	28.2500	-1.396%	40	284	-97.841%
2026-04-17	27.4500	28.8000	27.2500	28.6500	-3.697%	77	245	-97.871%
2026-04-16	30.8500	30.8500	29.7500	29.7500	+7.790%	81	239	-97.950%
2026-04-15	26.3000	27.7000	26.3000	27.6000	+6.687%	158	238	-97.790%
2026-04-14	25.8700	25.8700	25.8700	25.8700	-12.364%	1	173	-97.642%
2026-04-13	30.0000	30.0000	29.4500	29.5200	-0.773%	8	172	-97.934%
2026-04-10	29.3000	30.0500	29.0500	29.7500	-6.593%	66	167	-97.950%
2026-04-09	31.8500	31.8500	31.8500	31.8500	+1.433%	1	127	-98.085%
2026-04-08	31.0000	32.2500	31.0000	31.4000	-26.048%	56	126	-98.057%
2026-04-07	42.4600	42.4600	42.4600	42.4600	+6.283%	1	81	-98.563%
2026-04-06	39.9500	39.9500	39.9500	39.9500	-6.985%	1	82	-98.473%
2026-04-02	44.8600	44.8600	42.5000	42.9500	-9.484%	16	80	-98.580%
2026-03-31	47.0000	47.4500	47.0000	47.4500	-0.732%	11	80	-98.714%
2026-03-26	47.8000	47.8000	47.8000	47.8000	+11.163%	5	74	-98.724%
2026-03-24	43.0000	43.0000	43.0000	43.0000	-8.100%	2	69	-98.581%
2026-03-20	46.7900	46.7900	46.7900	46.7900	+20.936%	1	69	-98.696%
2026-03-17	40.6000	40.6000	38.6000	38.6900	-5.288%	13	69	-98.423%
2026-03-16	40.8500	40.8500	40.8500	40.8500	-7.579%	1	62	-98.507%
2026-03-13	43.0700	44.2000	43.0700	44.2000	-2.104%	17	61	-98.620%
2026-03-12	45.3000	45.3000	45.0500	45.1500	+18.628%	13	44	-98.649%
2026-03-11	38.0600	38.0600	38.0600	38.0600	-15.328%	1	35	-98.397%
2026-03-09	48.6000	48.6000	44.9500	44.9500	+1.125%	4	34	-98.643%
2026-03-06	44.1400	44.4500	44.0600	44.4500	+11.908%	3	34	-98.628%
2026-03-05	38.5500	39.7200	38.5500	39.7200	-7.714%	3	32	-98.464%
2026-03-03	43.7000	43.7000	43.0400	43.0400	+17.982%	2	31	-98.583%
2026-02-27	36.4900	36.4900	36.4800	36.4800	+2.472%	2	31	-98.328%
2026-02-26	35.6000	35.6000	35.6000	35.6000	-2.519%	1	31	-98.287%
2026-02-23	36.2300	36.6500	35.6600	36.5200	+2.125%	39	31	-98.330%
2026-02-20	35.7600	35.7600	35.7600	35.7600	0.000%	1	1	-98.294%