Dark

TSM20261016P350
TSM Oct 16 2026 350.00 Put (TSM261016P00350000)
option OPRA

EOD

Jul 30, 2026

12.75-38.849%(-8.10)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.5000	16.5000	12.6500	12.7500	-38.849%	123	4,879	0.000%
2026-07-29	17.1400	21.7500	17.1400	20.8500	+29.745%	167	4,925	-38.849%
2026-07-28	18.2000	20.0000	15.9900	16.0700	+8.215%	339	4,799	-20.660%
2026-07-27	14.5400	18.0500	14.3900	14.8500	-0.669%	858	4,532	-14.141%
2026-07-24	14.9000	15.0000	13.6900	14.9500	+15.355%	1,052	3,828	-14.716%
2026-07-23	13.2000	13.5500	12.9600	12.9600	+6.667%	16	2,809	-1.620%
2026-07-22	13.8000	13.8000	11.9000	12.1500	0.000%	101	2,800	+4.938%
2026-07-21	13.4000	13.6500	12.1500	12.1500	-28.529%	187	2,742	+4.938%
2026-07-20	15.4000	17.3000	15.4000	17.0000	-8.207%	362	2,666	-25.000%
2026-07-17	18.8500	20.7000	16.0000	18.5200	+23.467%	188	2,668	-31.156%
2026-07-16	14.4500	15.5000	13.9000	15.0000	+18.577%	132	2,508	-15.000%
2026-07-15	12.9000	14.1000	12.0500	12.6500	-4.672%	119	2,408	+0.791%
2026-07-14	13.1000	13.5700	13.1000	13.2700	-3.139%	14	2,325	-3.919%
2026-07-13	12.7000	13.9000	11.9500	13.7000	+13.693%	360	2,323	-6.934%
2026-07-10	12.2000	12.5000	11.4500	12.0500	+5.888%	91	2,044	+5.809%
2026-07-09	12.2000	12.2000	11.3400	11.3800	-13.328%	136	2,052	+12.039%
2026-07-08	12.8000	13.1300	12.8000	13.1300	-5.878%	482	1,940	-2.894%
2026-07-07	13.6000	14.6000	13.6000	13.9500	+26.818%	13	1,506	-8.602%
2026-07-06	11.5000	12.1000	11.0000	11.0000	-27.152%	14	1,502	+15.909%
2026-07-02	11.9500	15.7500	10.7000	15.1000	+25.311%	46	1,505	-15.563%
2026-07-01	11.0000	12.7000	9.9500	12.0500	+33.149%	73	1,505	+5.809%
2026-06-30	9.8700	9.8800	9.0500	9.0500	-16.204%	16	1,443	+40.884%
2026-06-29	12.5000	12.5000	10.3000	10.8000	-17.871%	56	1,456	+18.056%
2026-06-26	16.4000	16.9500	13.1500	13.1500	-3.309%	298	1,356	-3.042%
2026-06-25	12.3200	14.3500	12.3200	13.6000	-3.065%	127	1,200	-6.250%
2026-06-24	14.2000	14.2000	13.7000	14.0300	-3.375%	22	1,094	-9.123%
2026-06-23	14.4600	14.5200	13.7500	14.5200	+40.971%	8	1,089	-12.190%
2026-06-22	9.8500	10.4000	9.8500	10.3000	-6.364%	47	1,083	+23.786%
2026-06-18	13.3000	13.3000	11.0000	11.0000	-22.535%	56	1,091	+15.909%
2026-06-17	14.0700	14.3000	13.5000	14.2000	-1.389%	59	1,091	-10.211%
2026-06-16	13.9200	15.2400	13.9200	14.4000	+5.727%	150	1,091	-11.458%
2026-06-15	15.6500	15.6500	13.0000	13.6200	-18.929%	23	982	-6.388%
2026-06-12	17.1100	17.3700	16.8000	16.8000	-5.935%	42	982	-24.107%
2026-06-11	18.6600	19.2000	17.8600	17.8600	-15.953%	7	982	-28.611%
2026-06-10	19.5000	21.2500	18.3000	21.2500	+0.425%	5	982	-40.000%
2026-06-09	16.0000	21.1600	15.5000	21.1600	+23.023%	16	979	-39.745%
2026-06-08	17.4000	17.4000	16.6500	17.2000	-6.011%	19	991	-25.872%
2026-06-05	14.6500	18.7900	14.6500	18.3000	+35.757%	42	989	-30.328%
2026-06-04	16.8000	16.8000	13.3000	13.4800	-13.032%	316	982	-5.415%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+4.588%	1	949	-17.742%
2026-06-02	15.3700	15.3700	14.2100	14.8200	-5.304%	34	948	-13.968%
2026-06-01	14.5000	15.6500	14.5000	15.6500	-12.276%	14	926	-18.530%
2026-05-29	16.5300	17.8400	16.5300	17.8400	+5.251%	29	918	-28.531%
2026-05-28	16.5100	16.9500	16.5100	16.9500	-4.075%	61	897	-24.779%
2026-05-27	17.6700	17.6700	17.6700	17.6700	-8.446%	3	947	-27.844%
2026-05-26	18.3000	19.4300	18.3000	19.3000	-1.781%	15	944	-33.938%
2026-05-22	19.6500	19.6500	19.6500	19.6500	+0.102%	1	947	-35.115%
2026-05-21	19.3500	19.6300	19.3500	19.6300	-8.910%	2	948	-35.048%
2026-05-20	22.6000	22.6000	21.3500	21.5500	-10.950%	8	948	-40.835%
2026-05-19	23.8000	25.3800	23.8000	24.2000	+2.629%	9	946	-47.314%
2026-05-18	23.3000	23.5800	23.3000	23.5800	+8.915%	26	946	-45.929%
2026-05-15	20.7500	21.9500	20.7000	21.6500	+19.613%	11	946	-41.109%
2026-05-14	20.0000	20.0000	18.1000	18.1000	-15.814%	9	922	-29.558%
2026-05-13	22.7900	22.7900	21.5000	21.5000	-5.908%	83	922	-40.698%
2026-05-12	23.6000	25.1100	22.5000	22.8500	+4.577%	29	922	-44.201%
2026-05-11	21.9400	22.0600	21.8500	21.8500	+2.103%	4	922	-41.648%
2026-05-08	20.5000	21.8000	19.8800	21.4000	+8.081%	110	921	-40.421%
2026-05-07	19.4400	20.3400	19.4400	19.8000	+2.326%	5	1,016	-35.606%
2026-05-06	20.0500	21.1800	19.3500	19.3500	-17.834%	15	1,013	-34.109%
2026-05-05	22.5500	24.5000	22.5500	23.5500	+1.421%	4	1,011	-45.860%
2026-05-04	23.2200	23.2200	23.2200	23.2200	-3.851%	2	1,007	-45.090%
2026-05-01	23.5600	24.1500	23.5600	24.1500	-1.829%	8	1,007	-47.205%
2026-04-30	26.0000	26.1500	24.6000	24.6000	-5.385%	159	1,007	-48.171%
2026-04-29	27.0000	27.2000	26.0000	26.0000	-2.256%	23	851	-50.962%
2026-04-28	27.8000	28.5800	26.6000	26.6000	+6.742%	273	850	-52.068%
2026-04-27	24.9900	25.4000	24.9200	24.9200	+0.728%	65	599	-48.836%
2026-04-24	25.2000	26.4500	24.3500	24.7400	-18.079%	28	610	-48.464%
2026-04-23	29.4700	30.2000	29.4700	30.2000	+9.025%	2	615	-57.781%
2026-04-22	30.9000	30.9000	27.7000	27.7000	-13.573%	63	614	-53.971%
2026-04-21	31.9500	32.0500	31.9500	32.0500	-2.879%	3	567	-60.218%
2026-04-20	33.3000	33.3000	32.3400	33.0000	+2.357%	55	567	-61.364%
2026-04-17	31.5500	33.3900	31.2500	32.2400	-8.927%	85	524	-60.453%
2026-04-16	32.8500	35.4000	32.8500	35.4000	+11.954%	30	507	-63.983%
2026-04-15	30.2000	31.9900	30.2000	31.6200	+5.400%	27	488	-59.677%
2026-04-14	31.5000	32.0000	30.0000	30.0000	-11.243%	18	489	-57.500%
2026-04-13	33.9000	33.9000	33.8000	33.8000	-2.594%	18	486	-62.278%
2026-04-10	34.7500	34.7500	34.6500	34.7000	-5.269%	8	496	-63.256%
2026-04-09	36.2500	36.6300	36.2500	36.6300	+1.892%	3	493	-65.192%
2026-04-08	35.9500	35.9500	35.9500	35.9500	-33.253%	173	490	-64.534%
2026-04-02	53.8600	53.8600	53.8600	53.8600	+19.875%	1	663	-76.328%
2026-04-01	44.9300	44.9300	44.9300	44.9300	-9.342%	2	663	-71.623%
2026-03-31	49.5600	49.5600	49.5600	49.5600	-7.364%	200	662	-74.274%
2026-03-27	55.2000	55.8500	53.5000	53.5000	+9.676%	8	694	-76.168%
2026-03-23	48.8200	48.8200	48.7800	48.7800	-0.449%	200	694	-73.862%
2026-03-20	49.0000	49.0000	49.0000	49.0000	-5.405%	10	504	-73.980%
2026-03-19	50.8500	51.8000	50.8500	51.8000	+6.804%	2	494	-75.386%
2026-03-13	48.5000	48.5000	48.5000	48.5000	-4.112%	1	493	-73.711%
2026-03-12	47.2600	50.5800	47.2600	50.5800	+15.269%	4	493	-74.792%
2026-03-11	43.8800	43.8800	43.8800	43.8800	+3.711%	1	492	-70.943%
2026-03-04	44.7000	44.7000	42.2000	42.3100	+4.469%	487	492	-69.865%
2026-03-02	40.5000	40.5100	40.4500	40.5000	-1.002%	24	13	-68.519%
2026-02-27	40.6800	40.9100	40.6800	40.9100	0.000%	2	1	-68.834%