Dark

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

EOD

Sep 14, 2026

1.47+31.250%(+0.35)369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.6900	2.0400	1.3400	1.4700	+31.250%	369	8,233	0.000%
2026-09-11	1.1100	1.2500	1.0400	1.1200	-20.567%	136	8,218	+31.250%
2026-09-10	2.1100	2.1100	1.3700	1.4100	+17.500%	419	8,222	+4.255%
2026-09-09	1.3600	1.5000	1.2000	1.2000	-7.692%	182	7,956	+22.500%
2026-09-08	1.2400	1.5800	1.1000	1.3000	-20.732%	336	7,933	+13.077%
2026-09-04	2.2700	2.2700	1.5900	1.6400	-32.231%	264	7,936	-10.366%
2026-09-03	3.3500	3.3500	2.3600	2.4200	-16.263%	985	7,936	-39.256%
2026-09-02	3.2900	3.2900	2.8100	2.8900	-3.667%	160	7,406	-49.135%
2026-09-01	3.0000	3.2500	2.7300	3.0000	-2.280%	399	7,392	-51.000%
2026-08-31	3.3100	3.3100	2.8000	3.0700	-6.970%	102	7,132	-52.117%
2026-08-28	2.8000	3.3000	2.6400	3.3000	+17.857%	367	7,121	-55.455%
2026-08-27	3.5000	3.5000	2.7300	2.8000	-30.000%	118	6,893	-47.500%
2026-08-26	4.1500	4.4000	3.9700	4.0000	-9.502%	179	6,883	-63.250%
2026-08-25	4.5000	4.7200	4.2000	4.4200	-18.899%	76	6,760	-66.742%
2026-08-24	5.1500	6.2500	5.0000	5.4500	+15.466%	149	6,778	-73.028%
2026-08-21	4.2000	5.0500	4.2000	4.7200	-9.405%	58	6,689	-68.856%
2026-08-20	5.5600	5.8500	5.1000	5.2100	-7.788%	360	6,680	-71.785%
2026-08-19	5.7500	6.4500	5.6000	5.6500	-7.377%	62	6,599	-73.982%
2026-08-18	5.5000	6.3000	5.5000	6.1000	+52.500%	423	6,575	-75.902%
2026-08-17	4.6000	4.6000	3.6000	4.0000	-14.894%	154	6,774	-63.250%
2026-08-14	5.5300	5.6300	4.7000	4.7000	-11.820%	73	6,811	-68.723%
2026-08-13	4.7500	5.3700	4.6000	5.3300	+3.899%	231	6,807	-72.420%
2026-08-12	5.1000	5.5500	5.0300	5.1300	-17.524%	106	6,775	-71.345%
2026-08-11	7.6500	7.7200	6.2200	6.2200	-16.510%	103	6,803	-76.367%
2026-08-10	7.7000	7.7000	7.1300	7.4500	-16.292%	83	6,765	-80.268%
2026-08-07	9.0000	10.0000	8.3800	8.9000	-8.247%	12	6,810	-83.483%
2026-08-06	11.9500	11.9500	9.3400	9.7000	-12.217%	23	6,807	-84.845%
2026-08-05	10.9000	11.5000	10.4800	11.0500	-8.299%	52	6,807	-86.697%
2026-08-04	12.5000	12.8900	11.4500	12.0500	-17.068%	128	6,800	-87.801%
2026-08-03	16.3000	16.3000	14.3600	14.5300	-5.955%	52	6,825	-89.883%
2026-07-31	15.8000	16.0000	14.7000	15.4500	-2.524%	39	6,814	-90.485%
2026-07-30	18.4500	18.4500	15.5000	15.8500	-39.015%	463	6,813	-90.726%
2026-07-29	21.7000	25.9900	20.5700	25.9900	+24.892%	505	6,234	-94.344%
2026-07-28	20.9000	23.7000	19.7100	20.8100	+15.291%	118	5,942	-92.936%
2026-07-27	18.5000	21.6000	18.0500	18.0500	-1.902%	376	5,848	-91.856%
2026-07-24	17.5000	18.4000	16.3000	18.4000	+15.651%	71	5,830	-92.011%
2026-07-23	15.8000	16.8800	15.2500	15.9100	+8.158%	674	5,768	-90.761%
2026-07-22	15.4000	15.4600	14.3500	14.7100	+1.448%	300	5,315	-90.007%
2026-07-21	16.3000	16.7900	14.5000	14.5000	-29.440%	248	5,042	-89.862%
2026-07-20	18.6100	20.6000	18.6100	20.5500	-5.863%	137	4,838	-92.847%
2026-07-17	22.7000	23.7000	18.9000	21.8300	+18.320%	157	4,813	-93.266%
2026-07-16	16.7100	18.7000	16.5200	18.4500	+17.516%	264	4,765	-92.033%
2026-07-15	14.7500	15.8600	14.7500	15.7000	+0.384%	19	4,583	-90.637%
2026-07-14	16.3300	16.5000	15.1500	15.6400	-4.924%	94	4,575	-90.601%
2026-07-13	15.5000	16.4500	13.7600	16.4500	+15.845%	140	4,497	-91.064%
2026-07-09	14.3000	14.3000	13.5000	14.2000	-6.885%	382	4,527	-89.648%
2026-07-08	15.8200	15.8200	15.2500	15.2500	-7.295%	20	4,285	-90.361%
2026-07-07	16.3400	17.2000	16.3400	16.4500	+21.852%	9	4,285	-91.064%
2026-07-06	14.3200	14.3300	13.4000	13.5000	-22.636%	30	4,283	-89.111%
2026-07-02	14.0000	17.9000	14.0000	17.4500	+17.114%	158	4,239	-91.576%
2026-07-01	12.7000	15.1000	12.5000	14.9000	+39.252%	13	4,239	-90.134%
2026-06-30	11.8800	11.8800	10.7000	10.7000	-15.682%	67	4,228	-86.262%
2026-06-29	14.8000	14.8000	12.3500	12.6900	-19.172%	29	4,224	-88.416%
2026-06-26	19.3500	19.4000	15.7000	15.7000	+1.618%	83	4,222	-90.637%
2026-06-25	16.9500	17.0000	15.4500	15.4500	-5.505%	10	4,305	-90.485%
2026-06-24	16.8000	16.8000	16.1000	16.3500	-4.049%	239	4,304	-91.009%
2026-06-23	17.3200	17.3200	16.1500	17.0400	+39.672%	22	4,065	-91.373%
2026-06-22	12.0000	12.3000	11.7900	12.2000	-9.630%	54	4,047	-87.951%
2026-06-18	15.0000	15.0000	13.5000	13.5000	-19.403%	232	4,297	-89.111%
2026-06-17	16.8000	16.8000	16.7500	16.7500	-9.704%	280	4,297	-91.224%
2026-06-16	16.4200	18.5500	16.4200	18.5500	+17.405%	24	4,297	-92.075%
2026-06-15	16.7000	16.7000	15.8000	15.8000	-20.802%	6	4,275	-90.696%
2026-06-12	19.8500	19.9500	19.6000	19.9500	-11.333%	12	4,275	-92.632%
2026-06-11	21.7900	22.5000	21.7900	22.5000	-8.163%	4	4,275	-93.467%
2026-06-10	23.3000	24.5000	23.3000	24.5000	+27.273%	5	4,273	-94.000%
2026-06-09	19.0000	19.2500	17.9000	19.2500	-2.729%	11	4,274	-92.364%
2026-06-08	20.2000	20.2000	19.7900	19.7900	-12.044%	2	4,278	-92.572%
2026-06-05	18.3000	22.6500	18.3000	22.5000	+42.405%	33	4,279	-93.467%
2026-06-04	16.3500	16.4000	15.8000	15.8000	-11.978%	390	4,267	-90.696%
2026-06-03	18.1500	18.2000	17.9200	17.9500	+2.865%	37	4,267	-91.811%
2026-06-02	18.3000	18.3000	17.2700	17.4500	-2.786%	4	4,295	-91.576%
2026-06-01	18.7000	18.7000	17.2000	17.9500	-14.115%	126	4,295	-91.811%
2026-05-29	20.3500	20.9000	20.3500	20.9000	-0.239%	11	4,174	-92.967%
2026-05-28	20.5000	22.0000	20.5000	20.9500	-2.558%	10	4,164	-92.983%
2026-05-27	21.5000	21.5000	21.5000	21.5000	-3.327%	1	4,163	-93.163%
2026-05-26	22.2400	22.2400	22.2400	22.2400	-4.344%	2	4,163	-93.390%
2026-05-22	23.2700	23.4500	22.8200	23.2500	+2.198%	11	4,165	-93.677%
2026-05-21	23.5900	23.5900	22.7500	22.7500	-9.363%	2	4,161	-93.538%
2026-05-20	25.1500	25.1500	24.9300	25.1000	-16.333%	6	4,161	-94.143%
2026-05-19	28.7000	30.0000	28.7000	30.0000	+20.240%	2	4,159	-95.100%
2026-05-15	26.4400	26.4400	24.7500	24.9500	+11.533%	37	4,159	-94.108%
2026-05-14	22.5500	22.5500	22.3500	22.3700	-11.755%	24	4,142	-93.429%
2026-05-13	25.3500	25.3500	25.3500	25.3500	-1.054%	2	4,143	-94.201%
2026-05-11	26.4500	26.4500	25.3000	25.6200	+6.307%	5	4,143	-94.262%
2026-05-08	23.6700	25.1000	23.6700	24.1000	-0.124%	6	4,139	-93.900%
2026-05-07	22.2000	24.1500	22.2000	24.1300	+4.009%	97	4,134	-93.908%
2026-05-06	23.4200	24.1100	22.9000	23.2000	-10.838%	11	4,110	-93.664%
2026-05-05	26.0200	26.0200	26.0200	26.0200	-1.626%	6	4,107	-94.350%
2026-05-04	26.1300	26.4500	26.1300	26.4500	-3.467%	2	4,110	-94.442%
2026-05-01	27.4900	27.7100	27.2000	27.4000	-3.691%	13	4,108	-94.635%
2026-04-30	29.3000	29.3000	28.4500	28.4500	-6.106%	5	4,108	-94.833%
2026-04-29	30.0000	31.4000	30.0000	30.3000	-7.819%	68	4,110	-95.149%
2026-04-28	31.4500	32.8700	31.4500	32.8700	+13.541%	3	4,076	-95.528%
2026-04-27	27.0000	28.9500	27.0000	28.9500	+2.297%	10	4,075	-94.922%
2026-04-24	29.6700	29.6700	28.3000	28.3000	-11.396%	33	4,072	-94.806%
2026-04-23	31.9400	31.9400	31.9400	31.9400	-3.795%	1	4,076	-95.398%
2026-04-22	35.4000	35.4000	33.0000	33.2000	-9.265%	46	4,079	-95.572%
2026-04-21	36.5900	36.5900	36.5900	36.5900	-2.919%	6	4,068	-95.983%
2026-04-20	37.7000	37.7000	37.6900	37.6900	+2.838%	2	4,068	-96.100%
2026-04-17	36.8000	38.2600	36.0400	36.6500	-8.489%	3,261	4,063	-95.989%
2026-04-16	39.2500	40.0500	39.2500	40.0500	+11.747%	18	1,217	-96.330%
2026-04-15	34.3000	36.5000	34.2700	35.8400	+3.674%	15	1,231	-95.898%
2026-04-14	34.5700	34.5700	34.5700	34.5700	-10.718%	2	1,231	-95.748%
2026-04-13	38.7200	38.7200	38.7200	38.7200	-0.335%	1	1,229	-96.204%
2026-04-10	37.3800	38.8500	37.3800	38.8500	-7.500%	13	1,229	-96.216%
2026-04-09	41.8500	42.0000	41.0000	42.0000	+1.572%	8	1,223	-96.500%
2026-04-08	39.0000	43.0500	39.0000	41.3500	-21.981%	26	1,219	-96.445%
2026-04-02	53.0000	53.0000	53.0000	53.0000	+5.473%	2	1,205	-97.226%
2026-04-01	50.2500	50.2500	50.2500	50.2500	-16.250%	2	1,205	-97.075%
2026-03-27	60.0000	60.0000	60.0000	60.0000	+23.330%	1	1,204	-97.550%
2026-03-25	48.4900	48.6500	48.4900	48.6500	-10.897%	16	1,204	-96.978%
2026-03-20	54.6000	54.6000	54.6000	54.6000	+7.059%	10	1,205	-97.308%
2026-03-18	50.0600	51.0000	50.0600	51.0000	-0.293%	1,002	1,195	-97.118%
2026-03-17	51.2000	51.2000	51.1500	51.1500	-8.579%	3	193	-97.126%
2026-03-12	56.2500	56.2500	55.9500	55.9500	+16.806%	7	191	-97.373%
2026-03-11	47.9000	47.9000	47.9000	47.9000	-6.719%	1	188	-96.931%
2026-03-05	51.4500	51.4500	51.3500	51.3500	+0.963%	12	187	-97.137%
2026-03-03	52.5000	52.5000	50.8600	50.8600	+13.148%	18	191	-97.110%
2026-02-27	46.3100	46.3100	44.9500	44.9500	+11.483%	21	191	-96.730%
2026-02-24	40.3200	40.3200	40.3200	40.3200	-12.727%	10	180	-96.354%
2026-02-23	46.6400	46.7500	46.2000	46.2000	0.000%	180	180	-96.818%