Dark

TSM20261016P370
TSM Oct 16 2026 370.00 Put (TSM261016P00370000)
option OPRA

EOD

Jul 30, 2026

19.25-35.769%(-10.72)567

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	23.0500	23.1000	18.8500	19.2500	-35.769%	567	2,464	0.000%
2026-07-29	24.8500	30.3600	23.3500	29.9700	+23.333%	269	2,485	-35.769%
2026-07-28	25.9100	28.4500	23.2500	24.3000	+10.104%	28	2,396	-20.782%
2026-07-27	21.7200	25.2600	21.7200	22.0700	+1.239%	237	2,394	-12.778%
2026-07-24	20.2800	21.8400	20.1000	21.8000	+10.380%	508	2,447	-11.697%
2026-07-23	18.6000	20.1000	18.6000	19.7500	+10.706%	35	2,115	-2.532%
2026-07-22	19.3800	19.3800	17.2000	17.8400	+3.181%	277	2,092	+7.904%
2026-07-21	19.2200	19.2200	17.2800	17.2900	-25.474%	589	2,087	+11.336%
2026-07-20	21.8400	24.2000	21.8400	23.2000	-12.221%	138	2,166	-17.026%
2026-07-17	26.3600	28.9300	22.7500	26.4300	+19.864%	71	2,177	-27.166%
2026-07-16	20.7700	22.0500	19.4500	22.0500	+19.383%	34	2,161	-12.698%
2026-07-15	17.7700	20.2600	17.6000	18.4700	+0.654%	52	2,140	+4.223%
2026-07-14	18.7000	19.6500	18.0200	18.3500	-6.138%	438	2,124	+4.905%
2026-07-13	18.1000	20.0500	17.4000	19.5500	+14.261%	252	1,962	-1.535%
2026-07-10	17.5000	17.5000	17.1100	17.1100	+2.271%	60	1,729	+12.507%
2026-07-09	16.4800	17.1500	16.2000	16.7300	-6.536%	26	1,728	+15.063%
2026-07-08	18.5700	18.5700	17.9000	17.9000	-10.500%	5	1,721	+7.542%
2026-07-07	18.5900	20.1500	18.5700	20.0000	+31.579%	29	1,722	-3.750%
2026-07-06	15.6800	15.8700	15.2000	15.2000	-25.307%	6	1,717	+26.645%
2026-07-02	15.2000	20.3500	15.2000	20.3500	+18.314%	26	1,721	-5.405%
2026-07-01	14.1200	17.6500	14.1200	17.2000	+37.600%	54	1,721	+11.919%
2026-06-30	14.3500	14.3500	12.5000	12.5000	-17.219%	47	1,678	+54.000%
2026-06-29	16.2000	17.5000	15.1000	15.1000	-17.621%	175	1,673	+27.483%
2026-06-26	22.7000	22.8000	18.3300	18.3300	+2.804%	43	1,527	+5.019%
2026-06-25	19.8500	20.0000	17.4100	17.8300	-6.747%	17	1,524	+7.964%
2026-06-24	19.6900	19.6900	19.1200	19.1200	+0.897%	3	1,525	+0.680%
2026-06-23	19.5500	19.5500	18.9500	18.9500	+30.151%	3	1,526	+1.583%
2026-06-22	14.0000	14.5600	13.8700	14.5600	-7.261%	16	1,526	+32.212%
2026-06-18	16.9500	16.9500	15.7000	15.7000	-15.818%	204	1,343	+22.611%
2026-06-17	18.6500	18.6500	18.6500	18.6500	-7.673%	10	1,343	+3.217%
2026-06-16	19.7000	20.6500	19.7000	20.2000	+7.733%	6	1,343	-4.703%
2026-06-15	18.8300	18.8500	18.4000	18.7500	-25.000%	37	1,320	+2.667%
2026-06-11	26.4500	26.4500	25.0000	25.0000	-12.587%	2	1,320	-23.000%
2026-06-10	27.0000	28.6000	27.0000	28.6000	+18.919%	12	1,319	-32.692%
2026-06-09	24.2500	28.0500	23.8000	24.0500	+2.778%	415	1,315	-19.958%
2026-06-08	22.6000	24.5000	22.6000	23.4000	-11.598%	347	938	-17.735%
2026-06-05	22.2900	27.0000	21.6500	26.4700	+42.695%	19	863	-27.276%
2026-06-04	20.5500	20.5500	18.4500	18.5500	-10.602%	248	861	+3.774%
2026-06-03	21.2200	21.2200	20.7500	20.7500	+6.410%	11	720	-7.229%
2026-06-02	20.8000	20.9700	19.5000	19.5000	-4.645%	233	719	-1.282%
2026-06-01	20.0000	20.5000	20.0000	20.4500	-11.087%	4	488	-5.868%
2026-05-28	24.8000	24.8500	23.0000	23.0000	-10.261%	26	486	-16.304%
2026-05-27	22.8000	25.6300	22.8000	25.6300	-1.989%	230	487	-24.893%
2026-05-26	26.0500	26.1500	26.0500	26.1500	-3.327%	2	633	-26.386%
2026-05-22	27.0500	27.0500	27.0500	27.0500	-1.097%	1	632	-28.835%
2026-05-21	27.4500	27.4500	27.3500	27.3500	-6.304%	2	633	-29.616%
2026-05-20	30.1500	30.2000	28.9700	29.1900	-6.592%	21	633	-34.053%
2026-05-19	33.5500	34.4900	29.9000	31.2500	+1.792%	10	628	-38.400%
2026-05-18	30.7000	30.7000	30.7000	30.7000	+4.600%	21	628	-37.296%
2026-05-15	28.9100	29.3500	28.7000	29.3500	+14.604%	6	628	-34.412%
2026-05-14	25.6200	25.8500	25.5700	25.6100	-12.144%	22	623	-24.834%
2026-05-11	29.6800	29.7000	29.1500	29.1500	+2.822%	46	624	-33.962%
2026-05-08	26.7100	29.0500	26.7100	28.3500	+3.581%	6	579	-32.099%
2026-05-07	26.1800	27.3700	26.1400	27.3700	+3.089%	3	578	-29.668%
2026-05-06	27.8400	27.8400	26.5400	26.5500	-14.300%	6	579	-27.495%
2026-05-04	30.0000	30.9800	29.5500	30.9800	-3.036%	4	581	-37.863%
2026-05-01	32.5000	32.5000	31.1000	31.9500	-1.389%	10	577	-39.750%
2026-04-30	34.0000	34.2400	32.4000	32.4000	-6.628%	31	577	-40.586%
2026-04-29	35.0400	35.0400	34.4000	34.7000	-6.796%	22	546	-44.524%
2026-04-28	37.2300	37.2300	37.2300	37.2300	+13.853%	1	541	-48.294%
2026-04-27	32.7000	32.7000	32.7000	32.7000	+1.395%	1	540	-41.131%
2026-04-24	32.9000	33.0800	32.2500	32.2500	-15.576%	22	541	-40.310%
2026-04-23	37.5400	38.5500	36.0000	38.2000	+4.372%	46	542	-49.607%
2026-04-22	39.8000	39.8000	36.6000	36.6000	-12.125%	41	545	-47.404%
2026-04-21	41.6500	41.6500	41.6500	41.6500	-0.833%	3	516	-53.782%
2026-04-20	42.0000	42.0000	42.0000	42.0000	-3.002%	125	513	-54.167%
2026-04-17	41.1500	43.3000	40.8500	43.3000	-2.980%	110	388	-55.543%
2026-04-16	43.1900	45.3500	43.1900	44.6300	+8.063%	28	278	-56.868%
2026-04-15	39.4500	41.5500	39.4500	41.3000	+6.801%	7	268	-53.390%
2026-04-14	41.1000	41.1000	38.6700	38.6700	-11.409%	258	266	-50.220%
2026-04-13	43.6500	43.6500	43.6500	43.6500	+3.461%	1	28	-55.899%
2026-04-10	41.0700	42.1900	41.0700	42.1900	-9.347%	3	27	-54.373%
2026-04-08	45.5000	46.5400	45.5000	46.5400	-21.584%	2	25	-58.638%
2026-04-02	61.1500	61.1500	59.3500	59.3500	+5.982%	6	22	-67.565%
2026-04-01	56.0500	56.0500	56.0000	56.0000	+3.993%	2	22	-65.625%
2026-03-25	55.3900	55.3900	53.8500	53.8500	-9.602%	3	22	-64.253%
2026-03-24	59.5700	59.5700	59.5700	59.5700	-4.413%	1	23	-67.685%
2026-03-19	62.3200	62.3200	62.3200	62.3200	+9.046%	1	23	-69.111%
2026-03-17	57.1500	57.1500	57.1500	57.1500	-2.905%	1	24	-66.317%
2026-03-16	58.8600	58.8600	58.8600	58.8600	+7.487%	1	23	-67.295%
2026-03-11	52.8200	54.7600	52.8200	54.7600	-3.336%	21	24	-64.847%
2026-03-10	56.6500	56.6500	56.6500	56.6500	+3.850%	1	24	-66.019%
2026-03-05	54.5500	54.5500	54.5500	54.5500	+1.772%	1	23	-64.711%
2026-03-04	55.3500	55.3500	53.6000	53.6000	+5.950%	2	23	-64.086%
2026-03-02	51.9000	51.9000	50.5900	50.5900	+3.035%	3	21	-61.949%
2026-02-27	49.1000	49.1000	49.1000	49.1000	+10.238%	20	21	-60.794%
2026-02-25	44.5400	44.5400	44.5400	44.5400	-3.656%	2	1	-56.780%
2026-02-24	46.2300	46.2300	46.2300	46.2300	0.000%	1	1	-58.360%