Dark

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

EOD

Sep 14, 2026

0.9900+35.616%(+0.2600)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.4000	1.4000	0.8900	0.9900	+35.616%	115	4,852	0.000%
2026-09-11	0.8000	0.9000	0.7100	0.7300	-30.476%	148	4,831	+35.616%
2026-09-10	1.1100	1.1100	0.9300	1.0500	+19.318%	103	4,804	-5.714%
2026-09-09	1.0200	1.0200	0.8500	0.8800	-1.124%	201	4,841	+12.500%
2026-09-08	0.8900	1.0200	0.6000	0.8900	-22.609%	275	4,747	+11.236%
2026-09-04	1.4000	1.4000	1.1100	1.1500	-36.111%	245	4,802	-13.913%
2026-09-03	2.1000	2.1900	1.5600	1.8000	-3.743%	238	4,802	-45.000%
2026-09-02	2.1500	2.1500	1.8700	1.8700	-12.207%	101	4,782	-47.059%
2026-09-01	2.1000	2.2300	1.8500	2.1300	-0.930%	197	4,758	-53.521%
2026-08-31	2.3000	2.3000	1.9000	2.1500	-5.702%	100	4,700	-53.953%
2026-08-28	1.9200	2.3300	1.9000	2.2800	+12.871%	471	4,674	-56.579%
2026-08-27	2.5500	2.5500	1.8800	2.0200	-29.123%	208	4,632	-50.990%
2026-08-26	2.9700	3.1300	2.8500	2.8500	-10.938%	57	4,617	-65.263%
2026-08-25	3.5000	3.5000	3.0000	3.2000	-20.000%	182	4,621	-69.063%
2026-08-24	3.8000	4.5000	3.8000	4.0000	+14.613%	88	4,636	-75.250%
2026-08-21	3.2500	3.6500	3.0700	3.4900	-6.434%	140	4,578	-71.633%
2026-08-20	4.7000	4.7000	3.7300	3.7300	-9.024%	83	4,491	-73.458%
2026-08-19	4.2500	4.6000	4.0800	4.1000	0.000%	90	4,493	-75.854%
2026-08-18	4.1400	4.7500	4.1000	4.1000	+44.876%	228	4,441	-75.854%
2026-08-17	3.3800	3.4000	2.7000	2.8300	-17.009%	173	4,395	-65.018%
2026-08-14	4.1000	4.1000	3.4100	3.4100	-17.831%	33	4,535	-70.968%
2026-08-13	3.9000	4.1500	3.3500	4.1500	+1.220%	863	4,528	-76.145%
2026-08-12	3.9600	4.1700	3.8000	4.1000	-13.684%	313	5,216	-75.854%
2026-08-11	5.5900	5.8800	4.7500	4.7500	-18.525%	62	5,062	-79.158%
2026-08-10	6.6700	6.6700	5.5500	5.8300	-13.885%	148	5,054	-83.019%
2026-08-07	7.1300	7.8500	6.5400	6.7700	-14.304%	17	4,956	-85.377%
2026-08-06	9.6000	9.6000	7.3100	7.9000	-4.242%	165	4,956	-87.468%
2026-08-05	8.9500	9.2500	7.9600	8.2500	-13.340%	126	4,877	-88.000%
2026-08-04	10.4600	10.4600	9.1900	9.5200	-18.632%	87	4,837	-89.601%
2026-08-03	13.5000	14.0000	11.7000	11.7000	-8.594%	43	4,901	-91.538%
2026-07-31	9.8500	13.5000	9.8500	12.8000	+0.392%	24	4,872	-92.266%
2026-07-30	16.5000	16.5000	12.6500	12.7500	-38.849%	123	4,879	-92.235%
2026-07-29	17.1400	21.7500	17.1400	20.8500	+29.745%	167	4,925	-95.252%
2026-07-28	18.2000	20.0000	15.9900	16.0700	+8.215%	339	4,799	-93.839%
2026-07-27	14.5400	18.0500	14.3900	14.8500	-0.669%	858	4,532	-93.333%
2026-07-24	14.9000	15.0000	13.6900	14.9500	+15.355%	1,052	3,828	-93.378%
2026-07-23	13.2000	13.5500	12.9600	12.9600	+6.667%	16	2,809	-92.361%
2026-07-22	13.8000	13.8000	11.9000	12.1500	0.000%	101	2,800	-91.852%
2026-07-21	13.4000	13.6500	12.1500	12.1500	-28.529%	187	2,742	-91.852%
2026-07-20	15.4000	17.3000	15.4000	17.0000	-8.207%	362	2,666	-94.176%
2026-07-17	18.8500	20.7000	16.0000	18.5200	+23.467%	188	2,668	-94.654%
2026-07-16	14.4500	15.5000	13.9000	15.0000	+18.577%	132	2,508	-93.400%
2026-07-15	12.9000	14.1000	12.0500	12.6500	-4.672%	119	2,408	-92.174%
2026-07-14	13.1000	13.5700	13.1000	13.2700	-3.139%	14	2,325	-92.540%
2026-07-13	12.7000	13.9000	11.9500	13.7000	+13.693%	360	2,323	-92.774%
2026-07-10	12.2000	12.5000	11.4500	12.0500	+5.888%	91	2,044	-91.784%
2026-07-09	12.2000	12.2000	11.3400	11.3800	-13.328%	136	2,052	-91.301%
2026-07-08	12.8000	13.1300	12.8000	13.1300	-5.878%	482	1,940	-92.460%
2026-07-07	13.6000	14.6000	13.6000	13.9500	+26.818%	13	1,506	-92.903%
2026-07-06	11.5000	12.1000	11.0000	11.0000	-27.152%	14	1,502	-91.000%
2026-07-02	11.9500	15.7500	10.7000	15.1000	+25.311%	46	1,505	-93.444%
2026-07-01	11.0000	12.7000	9.9500	12.0500	+33.149%	73	1,505	-91.784%
2026-06-30	9.8700	9.8800	9.0500	9.0500	-16.204%	16	1,443	-89.061%
2026-06-29	12.5000	12.5000	10.3000	10.8000	-17.871%	56	1,456	-90.833%
2026-06-26	16.4000	16.9500	13.1500	13.1500	-3.309%	298	1,356	-92.471%
2026-06-25	12.3200	14.3500	12.3200	13.6000	-3.065%	127	1,200	-92.721%
2026-06-24	14.2000	14.2000	13.7000	14.0300	-3.375%	22	1,094	-92.944%
2026-06-23	14.4600	14.5200	13.7500	14.5200	+40.971%	8	1,089	-93.182%
2026-06-22	9.8500	10.4000	9.8500	10.3000	-6.364%	47	1,083	-90.388%
2026-06-18	13.3000	13.3000	11.0000	11.0000	-22.535%	56	1,091	-91.000%
2026-06-17	14.0700	14.3000	13.5000	14.2000	-1.389%	59	1,091	-93.028%
2026-06-16	13.9200	15.2400	13.9200	14.4000	+5.727%	150	1,091	-93.125%
2026-06-15	15.6500	15.6500	13.0000	13.6200	-18.929%	23	982	-92.731%
2026-06-12	17.1100	17.3700	16.8000	16.8000	-5.935%	42	982	-94.107%
2026-06-11	18.6600	19.2000	17.8600	17.8600	-15.953%	7	982	-94.457%
2026-06-10	19.5000	21.2500	18.3000	21.2500	+0.425%	5	982	-95.341%
2026-06-09	16.0000	21.1600	15.5000	21.1600	+23.023%	16	979	-95.321%
2026-06-08	17.4000	17.4000	16.6500	17.2000	-6.011%	19	991	-94.244%
2026-06-05	14.6500	18.7900	14.6500	18.3000	+35.757%	42	989	-94.590%
2026-06-04	16.8000	16.8000	13.3000	13.4800	-13.032%	316	982	-92.656%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+4.588%	1	949	-93.613%
2026-06-02	15.3700	15.3700	14.2100	14.8200	-5.304%	34	948	-93.320%
2026-06-01	14.5000	15.6500	14.5000	15.6500	-12.276%	14	926	-93.674%
2026-05-29	16.5300	17.8400	16.5300	17.8400	+5.251%	29	918	-94.451%
2026-05-28	16.5100	16.9500	16.5100	16.9500	-4.075%	61	897	-94.159%
2026-05-27	17.6700	17.6700	17.6700	17.6700	-8.446%	3	947	-94.397%
2026-05-26	18.3000	19.4300	18.3000	19.3000	-1.781%	15	944	-94.870%
2026-05-22	19.6500	19.6500	19.6500	19.6500	+0.102%	1	947	-94.962%
2026-05-21	19.3500	19.6300	19.3500	19.6300	-8.910%	2	948	-94.957%
2026-05-20	22.6000	22.6000	21.3500	21.5500	-10.950%	8	948	-95.406%
2026-05-19	23.8000	25.3800	23.8000	24.2000	+2.629%	9	946	-95.909%
2026-05-18	23.3000	23.5800	23.3000	23.5800	+8.915%	26	946	-95.802%
2026-05-15	20.7500	21.9500	20.7000	21.6500	+19.613%	11	946	-95.427%
2026-05-14	20.0000	20.0000	18.1000	18.1000	-15.814%	9	922	-94.530%
2026-05-13	22.7900	22.7900	21.5000	21.5000	-5.908%	83	922	-95.395%
2026-05-12	23.6000	25.1100	22.5000	22.8500	+4.577%	29	922	-95.667%
2026-05-11	21.9400	22.0600	21.8500	21.8500	+2.103%	4	922	-95.469%
2026-05-08	20.5000	21.8000	19.8800	21.4000	+8.081%	110	921	-95.374%
2026-05-07	19.4400	20.3400	19.4400	19.8000	+2.326%	5	1,016	-95.000%
2026-05-06	20.0500	21.1800	19.3500	19.3500	-17.834%	15	1,013	-94.884%
2026-05-05	22.5500	24.5000	22.5500	23.5500	+1.421%	4	1,011	-95.796%
2026-05-04	23.2200	23.2200	23.2200	23.2200	-3.851%	2	1,007	-95.736%
2026-05-01	23.5600	24.1500	23.5600	24.1500	-1.829%	8	1,007	-95.901%
2026-04-30	26.0000	26.1500	24.6000	24.6000	-5.385%	159	1,007	-95.976%
2026-04-29	27.0000	27.2000	26.0000	26.0000	-2.256%	23	851	-96.192%
2026-04-28	27.8000	28.5800	26.6000	26.6000	+6.742%	273	850	-96.278%
2026-04-27	24.9900	25.4000	24.9200	24.9200	+0.728%	65	599	-96.027%
2026-04-24	25.2000	26.4500	24.3500	24.7400	-18.079%	28	610	-95.998%
2026-04-23	29.4700	30.2000	29.4700	30.2000	+9.025%	2	615	-96.722%
2026-04-22	30.9000	30.9000	27.7000	27.7000	-13.573%	63	614	-96.426%
2026-04-21	31.9500	32.0500	31.9500	32.0500	-2.879%	3	567	-96.911%
2026-04-20	33.3000	33.3000	32.3400	33.0000	+2.357%	55	567	-97.000%
2026-04-17	31.5500	33.3900	31.2500	32.2400	-8.927%	85	524	-96.929%
2026-04-16	32.8500	35.4000	32.8500	35.4000	+11.954%	30	507	-97.203%
2026-04-15	30.2000	31.9900	30.2000	31.6200	+5.400%	27	488	-96.869%
2026-04-14	31.5000	32.0000	30.0000	30.0000	-11.243%	18	489	-96.700%
2026-04-13	33.9000	33.9000	33.8000	33.8000	-2.594%	18	486	-97.071%
2026-04-10	34.7500	34.7500	34.6500	34.7000	-5.269%	8	496	-97.147%
2026-04-09	36.2500	36.6300	36.2500	36.6300	+1.892%	3	493	-97.297%
2026-04-08	35.9500	35.9500	35.9500	35.9500	-33.253%	173	490	-97.246%
2026-04-02	53.8600	53.8600	53.8600	53.8600	+19.875%	1	663	-98.162%
2026-04-01	44.9300	44.9300	44.9300	44.9300	-9.342%	2	663	-97.797%
2026-03-31	49.5600	49.5600	49.5600	49.5600	-7.364%	200	662	-98.002%
2026-03-27	55.2000	55.8500	53.5000	53.5000	+9.676%	8	694	-98.150%
2026-03-23	48.8200	48.8200	48.7800	48.7800	-0.449%	200	694	-97.970%
2026-03-20	49.0000	49.0000	49.0000	49.0000	-5.405%	10	504	-97.980%
2026-03-19	50.8500	51.8000	50.8500	51.8000	+6.804%	2	494	-98.089%
2026-03-13	48.5000	48.5000	48.5000	48.5000	-4.112%	1	493	-97.959%
2026-03-12	47.2600	50.5800	47.2600	50.5800	+15.269%	4	493	-98.043%
2026-03-11	43.8800	43.8800	43.8800	43.8800	+3.711%	1	492	-97.744%
2026-03-04	44.7000	44.7000	42.2000	42.3100	+4.469%	487	492	-97.660%
2026-03-02	40.5000	40.5100	40.4500	40.5000	-1.002%	24	13	-97.556%
2026-02-27	40.6800	40.9100	40.6800	40.9100	0.000%	2	1	-97.580%