Dark

TSM20261016P360
TSM Oct 16 2026 360.00 Put (TSM261016P00360000)
option OPRA

EOD

Jul 30, 2026

15.85-39.015%(-10.14)463

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.4500	18.4500	15.5000	15.8500	-39.015%	463	6,813	0.000%
2026-07-29	21.7000	25.9900	20.5700	25.9900	+24.892%	505	6,234	-39.015%
2026-07-28	20.9000	23.7000	19.7100	20.8100	+15.291%	118	5,942	-23.835%
2026-07-27	18.5000	21.6000	18.0500	18.0500	-1.902%	376	5,848	-12.188%
2026-07-24	17.5000	18.4000	16.3000	18.4000	+15.651%	71	5,830	-13.859%
2026-07-23	15.8000	16.8800	15.2500	15.9100	+8.158%	674	5,768	-0.377%
2026-07-22	15.4000	15.4600	14.3500	14.7100	+1.448%	300	5,315	+7.750%
2026-07-21	16.3000	16.7900	14.5000	14.5000	-29.440%	248	5,042	+9.310%
2026-07-20	18.6100	20.6000	18.6100	20.5500	-5.863%	137	4,838	-22.871%
2026-07-17	22.7000	23.7000	18.9000	21.8300	+18.320%	157	4,813	-27.393%
2026-07-16	16.7100	18.7000	16.5200	18.4500	+17.516%	264	4,765	-14.092%
2026-07-15	14.7500	15.8600	14.7500	15.7000	+0.384%	19	4,583	+0.955%
2026-07-14	16.3300	16.5000	15.1500	15.6400	-4.924%	94	4,575	+1.343%
2026-07-13	15.5000	16.4500	13.7600	16.4500	+15.845%	140	4,497	-3.647%
2026-07-09	14.3000	14.3000	13.5000	14.2000	-6.885%	382	4,527	+11.620%
2026-07-08	15.8200	15.8200	15.2500	15.2500	-7.295%	20	4,285	+3.934%
2026-07-07	16.3400	17.2000	16.3400	16.4500	+21.852%	9	4,285	-3.647%
2026-07-06	14.3200	14.3300	13.4000	13.5000	-22.636%	30	4,283	+17.407%
2026-07-02	14.0000	17.9000	14.0000	17.4500	+17.114%	158	4,239	-9.169%
2026-07-01	12.7000	15.1000	12.5000	14.9000	+39.252%	13	4,239	+6.376%
2026-06-30	11.8800	11.8800	10.7000	10.7000	-15.682%	67	4,228	+48.131%
2026-06-29	14.8000	14.8000	12.3500	12.6900	-19.172%	29	4,224	+24.901%
2026-06-26	19.3500	19.4000	15.7000	15.7000	+1.618%	83	4,222	+0.955%
2026-06-25	16.9500	17.0000	15.4500	15.4500	-5.505%	10	4,305	+2.589%
2026-06-24	16.8000	16.8000	16.1000	16.3500	-4.049%	239	4,304	-3.058%
2026-06-23	17.3200	17.3200	16.1500	17.0400	+39.672%	22	4,065	-6.984%
2026-06-22	12.0000	12.3000	11.7900	12.2000	-9.630%	54	4,047	+29.918%
2026-06-18	15.0000	15.0000	13.5000	13.5000	-19.403%	232	4,297	+17.407%
2026-06-17	16.8000	16.8000	16.7500	16.7500	-9.704%	280	4,297	-5.373%
2026-06-16	16.4200	18.5500	16.4200	18.5500	+17.405%	24	4,297	-14.555%
2026-06-15	16.7000	16.7000	15.8000	15.8000	-20.802%	6	4,275	+0.316%
2026-06-12	19.8500	19.9500	19.6000	19.9500	-11.333%	12	4,275	-20.551%
2026-06-11	21.7900	22.5000	21.7900	22.5000	-8.163%	4	4,275	-29.556%
2026-06-10	23.3000	24.5000	23.3000	24.5000	+27.273%	5	4,273	-35.306%
2026-06-09	19.0000	19.2500	17.9000	19.2500	-2.729%	11	4,274	-17.662%
2026-06-08	20.2000	20.2000	19.7900	19.7900	-12.044%	2	4,278	-19.909%
2026-06-05	18.3000	22.6500	18.3000	22.5000	+42.405%	33	4,279	-29.556%
2026-06-04	16.3500	16.4000	15.8000	15.8000	-11.978%	390	4,267	+0.316%
2026-06-03	18.1500	18.2000	17.9200	17.9500	+2.865%	37	4,267	-11.699%
2026-06-02	18.3000	18.3000	17.2700	17.4500	-2.786%	4	4,295	-9.169%
2026-06-01	18.7000	18.7000	17.2000	17.9500	-14.115%	126	4,295	-11.699%
2026-05-29	20.3500	20.9000	20.3500	20.9000	-0.239%	11	4,174	-24.163%
2026-05-28	20.5000	22.0000	20.5000	20.9500	-2.558%	10	4,164	-24.344%
2026-05-27	21.5000	21.5000	21.5000	21.5000	-3.327%	1	4,163	-26.279%
2026-05-26	22.2400	22.2400	22.2400	22.2400	-4.344%	2	4,163	-28.732%
2026-05-22	23.2700	23.4500	22.8200	23.2500	+2.198%	11	4,165	-31.828%
2026-05-21	23.5900	23.5900	22.7500	22.7500	-9.363%	2	4,161	-30.330%
2026-05-20	25.1500	25.1500	24.9300	25.1000	-16.333%	6	4,161	-36.853%
2026-05-19	28.7000	30.0000	28.7000	30.0000	+20.240%	2	4,159	-47.167%
2026-05-15	26.4400	26.4400	24.7500	24.9500	+11.533%	37	4,159	-36.473%
2026-05-14	22.5500	22.5500	22.3500	22.3700	-11.755%	24	4,142	-29.146%
2026-05-13	25.3500	25.3500	25.3500	25.3500	-1.054%	2	4,143	-37.475%
2026-05-11	26.4500	26.4500	25.3000	25.6200	+6.307%	5	4,143	-38.134%
2026-05-08	23.6700	25.1000	23.6700	24.1000	-0.124%	6	4,139	-34.232%
2026-05-07	22.2000	24.1500	22.2000	24.1300	+4.009%	97	4,134	-34.314%
2026-05-06	23.4200	24.1100	22.9000	23.2000	-10.838%	11	4,110	-31.681%
2026-05-05	26.0200	26.0200	26.0200	26.0200	-1.626%	6	4,107	-39.085%
2026-05-04	26.1300	26.4500	26.1300	26.4500	-3.467%	2	4,110	-40.076%
2026-05-01	27.4900	27.7100	27.2000	27.4000	-3.691%	13	4,108	-42.153%
2026-04-30	29.3000	29.3000	28.4500	28.4500	-6.106%	5	4,108	-44.288%
2026-04-29	30.0000	31.4000	30.0000	30.3000	-7.819%	68	4,110	-47.690%
2026-04-28	31.4500	32.8700	31.4500	32.8700	+13.541%	3	4,076	-51.780%
2026-04-27	27.0000	28.9500	27.0000	28.9500	+2.297%	10	4,075	-45.250%
2026-04-24	29.6700	29.6700	28.3000	28.3000	-11.396%	33	4,072	-43.993%
2026-04-23	31.9400	31.9400	31.9400	31.9400	-3.795%	1	4,076	-50.376%
2026-04-22	35.4000	35.4000	33.0000	33.2000	-9.265%	46	4,079	-52.259%
2026-04-21	36.5900	36.5900	36.5900	36.5900	-2.919%	6	4,068	-56.682%
2026-04-20	37.7000	37.7000	37.6900	37.6900	+2.838%	2	4,068	-57.946%
2026-04-17	36.8000	38.2600	36.0400	36.6500	-8.489%	3,261	4,063	-56.753%
2026-04-16	39.2500	40.0500	39.2500	40.0500	+11.747%	18	1,217	-60.424%
2026-04-15	34.3000	36.5000	34.2700	35.8400	+3.674%	15	1,231	-55.776%
2026-04-14	34.5700	34.5700	34.5700	34.5700	-10.718%	2	1,231	-54.151%
2026-04-13	38.7200	38.7200	38.7200	38.7200	-0.335%	1	1,229	-59.065%
2026-04-10	37.3800	38.8500	37.3800	38.8500	-7.500%	13	1,229	-59.202%
2026-04-09	41.8500	42.0000	41.0000	42.0000	+1.572%	8	1,223	-62.262%
2026-04-08	39.0000	43.0500	39.0000	41.3500	-21.981%	26	1,219	-61.669%
2026-04-02	53.0000	53.0000	53.0000	53.0000	+5.473%	2	1,205	-70.094%
2026-04-01	50.2500	50.2500	50.2500	50.2500	-16.250%	2	1,205	-68.458%
2026-03-27	60.0000	60.0000	60.0000	60.0000	+23.330%	1	1,204	-73.583%
2026-03-25	48.4900	48.6500	48.4900	48.6500	-10.897%	16	1,204	-67.420%
2026-03-20	54.6000	54.6000	54.6000	54.6000	+7.059%	10	1,205	-70.971%
2026-03-18	50.0600	51.0000	50.0600	51.0000	-0.293%	1,002	1,195	-68.922%
2026-03-17	51.2000	51.2000	51.1500	51.1500	-8.579%	3	193	-69.013%
2026-03-12	56.2500	56.2500	55.9500	55.9500	+16.806%	7	191	-71.671%
2026-03-11	47.9000	47.9000	47.9000	47.9000	-6.719%	1	188	-66.910%
2026-03-05	51.4500	51.4500	51.3500	51.3500	+0.963%	12	187	-69.133%
2026-03-03	52.5000	52.5000	50.8600	50.8600	+13.148%	18	191	-68.836%
2026-02-27	46.3100	46.3100	44.9500	44.9500	+11.483%	21	191	-64.739%
2026-02-24	40.3200	40.3200	40.3200	40.3200	-12.727%	10	180	-60.689%
2026-02-23	46.6400	46.7500	46.2000	46.2000	0.000%	180	180	-65.693%