Dark

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

EOD

Sep 14, 2026

2.27+40.123%(+0.65)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.2400	3.2400	2.0700	2.2700	+40.123%	1,000	5,298	0.000%
2026-09-11	1.7700	1.9600	1.5600	1.6200	-27.354%	175	4,708	+40.123%
2026-09-10	2.7500	2.7500	1.9900	2.2300	+18.617%	1,146	4,707	+1.794%
2026-09-09	2.0000	2.1300	1.8000	1.8800	-2.083%	215	3,967	+20.745%
2026-09-08	2.2500	2.2500	1.6200	1.9200	-22.581%	449	3,788	+18.229%
2026-09-04	3.5000	3.5000	2.4000	2.4800	-31.111%	219	3,619	-8.468%
2026-09-03	4.4500	4.9500	3.5000	3.6000	-16.279%	232	3,619	-36.944%
2026-09-02	4.7500	4.7700	4.1500	4.3000	-9.091%	262	3,549	-47.209%
2026-09-01	4.5000	4.8500	4.0100	4.7300	+6.054%	123	3,559	-52.008%
2026-08-31	4.6700	4.6700	4.0500	4.4600	-5.106%	275	3,520	-49.103%
2026-08-28	3.9800	4.7500	3.7000	4.7000	+18.388%	194	3,332	-51.702%
2026-08-27	4.9000	4.9000	3.8400	3.9700	-30.957%	116	3,252	-42.821%
2026-08-26	5.5500	6.1000	5.3000	5.7500	-4.485%	81	3,259	-60.522%
2026-08-25	6.5300	6.5300	5.9000	6.0200	-21.101%	39	3,240	-62.292%
2026-08-24	6.4000	8.5000	6.4000	7.6300	+22.276%	353	3,233	-70.249%
2026-08-21	5.8100	6.8500	5.8100	6.2400	-16.242%	156	3,024	-63.622%
2026-08-20	7.3900	7.9000	7.0000	7.4500	-7.453%	144	2,977	-69.530%
2026-08-19	7.8400	8.7500	7.6700	8.0500	+4.954%	98	2,992	-71.801%
2026-08-18	7.8500	8.5500	6.9000	7.6700	+44.717%	164	2,955	-70.404%
2026-08-17	6.0000	6.0500	4.9500	5.3000	-15.200%	108	2,857	-57.170%
2026-08-14	6.9000	7.8000	6.2500	6.2500	-10.072%	51	2,833	-63.680%
2026-08-13	6.3000	6.9500	6.2000	6.9500	+1.460%	72	2,806	-67.338%
2026-08-12	6.6500	7.5500	6.6100	6.8500	-21.264%	82	2,786	-66.861%
2026-08-11	9.9500	9.9900	8.5000	8.7000	-13.000%	418	2,759	-73.908%
2026-08-10	11.2000	11.2000	9.2000	10.0000	-9.091%	71	2,482	-77.300%
2026-08-07	12.0000	13.0000	10.8000	11.0000	-12.000%	22	2,500	-79.364%
2026-08-06	14.8500	15.0000	11.7900	12.5000	-5.660%	26	2,497	-81.840%
2026-08-05	13.3000	14.2500	12.5000	13.2500	-6.559%	76	2,488	-82.868%
2026-08-04	15.9000	15.9000	14.1000	14.1800	-18.786%	63	2,464	-83.992%
2026-08-03	18.8100	18.9400	17.4600	17.4600	-7.717%	6	2,468	-86.999%
2026-07-31	15.0500	19.0000	15.0000	18.9200	-1.714%	41	2,471	-88.002%
2026-07-30	23.0500	23.1000	18.8500	19.2500	-35.769%	567	2,464	-88.208%
2026-07-29	24.8500	30.3600	23.3500	29.9700	+23.333%	269	2,485	-92.426%
2026-07-28	25.9100	28.4500	23.2500	24.3000	+10.104%	28	2,396	-90.658%
2026-07-27	21.7200	25.2600	21.7200	22.0700	+1.239%	237	2,394	-89.715%
2026-07-24	20.2800	21.8400	20.1000	21.8000	+10.380%	508	2,447	-89.587%
2026-07-23	18.6000	20.1000	18.6000	19.7500	+10.706%	35	2,115	-88.506%
2026-07-22	19.3800	19.3800	17.2000	17.8400	+3.181%	277	2,092	-87.276%
2026-07-21	19.2200	19.2200	17.2800	17.2900	-25.474%	589	2,087	-86.871%
2026-07-20	21.8400	24.2000	21.8400	23.2000	-12.221%	138	2,166	-90.216%
2026-07-17	26.3600	28.9300	22.7500	26.4300	+19.864%	71	2,177	-91.411%
2026-07-16	20.7700	22.0500	19.4500	22.0500	+19.383%	34	2,161	-89.705%
2026-07-15	17.7700	20.2600	17.6000	18.4700	+0.654%	52	2,140	-87.710%
2026-07-14	18.7000	19.6500	18.0200	18.3500	-6.138%	438	2,124	-87.629%
2026-07-13	18.1000	20.0500	17.4000	19.5500	+14.261%	252	1,962	-88.389%
2026-07-10	17.5000	17.5000	17.1100	17.1100	+2.271%	60	1,729	-86.733%
2026-07-09	16.4800	17.1500	16.2000	16.7300	-6.536%	26	1,728	-86.432%
2026-07-08	18.5700	18.5700	17.9000	17.9000	-10.500%	5	1,721	-87.318%
2026-07-07	18.5900	20.1500	18.5700	20.0000	+31.579%	29	1,722	-88.650%
2026-07-06	15.6800	15.8700	15.2000	15.2000	-25.307%	6	1,717	-85.066%
2026-07-02	15.2000	20.3500	15.2000	20.3500	+18.314%	26	1,721	-88.845%
2026-07-01	14.1200	17.6500	14.1200	17.2000	+37.600%	54	1,721	-86.802%
2026-06-30	14.3500	14.3500	12.5000	12.5000	-17.219%	47	1,678	-81.840%
2026-06-29	16.2000	17.5000	15.1000	15.1000	-17.621%	175	1,673	-84.967%
2026-06-26	22.7000	22.8000	18.3300	18.3300	+2.804%	43	1,527	-87.616%
2026-06-25	19.8500	20.0000	17.4100	17.8300	-6.747%	17	1,524	-87.269%
2026-06-24	19.6900	19.6900	19.1200	19.1200	+0.897%	3	1,525	-88.128%
2026-06-23	19.5500	19.5500	18.9500	18.9500	+30.151%	3	1,526	-88.021%
2026-06-22	14.0000	14.5600	13.8700	14.5600	-7.261%	16	1,526	-84.409%
2026-06-18	16.9500	16.9500	15.7000	15.7000	-15.818%	204	1,343	-85.541%
2026-06-17	18.6500	18.6500	18.6500	18.6500	-7.673%	10	1,343	-87.828%
2026-06-16	19.7000	20.6500	19.7000	20.2000	+7.733%	6	1,343	-88.762%
2026-06-15	18.8300	18.8500	18.4000	18.7500	-25.000%	37	1,320	-87.893%
2026-06-11	26.4500	26.4500	25.0000	25.0000	-12.587%	2	1,320	-90.920%
2026-06-10	27.0000	28.6000	27.0000	28.6000	+18.919%	12	1,319	-92.063%
2026-06-09	24.2500	28.0500	23.8000	24.0500	+2.778%	415	1,315	-90.561%
2026-06-08	22.6000	24.5000	22.6000	23.4000	-11.598%	347	938	-90.299%
2026-06-05	22.2900	27.0000	21.6500	26.4700	+42.695%	19	863	-91.424%
2026-06-04	20.5500	20.5500	18.4500	18.5500	-10.602%	248	861	-87.763%
2026-06-03	21.2200	21.2200	20.7500	20.7500	+6.410%	11	720	-89.060%
2026-06-02	20.8000	20.9700	19.5000	19.5000	-4.645%	233	719	-88.359%
2026-06-01	20.0000	20.5000	20.0000	20.4500	-11.087%	4	488	-88.900%
2026-05-28	24.8000	24.8500	23.0000	23.0000	-10.261%	26	486	-90.130%
2026-05-27	22.8000	25.6300	22.8000	25.6300	-1.989%	230	487	-91.143%
2026-05-26	26.0500	26.1500	26.0500	26.1500	-3.327%	2	633	-91.319%
2026-05-22	27.0500	27.0500	27.0500	27.0500	-1.097%	1	632	-91.608%
2026-05-21	27.4500	27.4500	27.3500	27.3500	-6.304%	2	633	-91.700%
2026-05-20	30.1500	30.2000	28.9700	29.1900	-6.592%	21	633	-92.223%
2026-05-19	33.5500	34.4900	29.9000	31.2500	+1.792%	10	628	-92.736%
2026-05-18	30.7000	30.7000	30.7000	30.7000	+4.600%	21	628	-92.606%
2026-05-15	28.9100	29.3500	28.7000	29.3500	+14.604%	6	628	-92.266%
2026-05-14	25.6200	25.8500	25.5700	25.6100	-12.144%	22	623	-91.136%
2026-05-11	29.6800	29.7000	29.1500	29.1500	+2.822%	46	624	-92.213%
2026-05-08	26.7100	29.0500	26.7100	28.3500	+3.581%	6	579	-91.993%
2026-05-07	26.1800	27.3700	26.1400	27.3700	+3.089%	3	578	-91.706%
2026-05-06	27.8400	27.8400	26.5400	26.5500	-14.300%	6	579	-91.450%
2026-05-04	30.0000	30.9800	29.5500	30.9800	-3.036%	4	581	-92.673%
2026-05-01	32.5000	32.5000	31.1000	31.9500	-1.389%	10	577	-92.895%
2026-04-30	34.0000	34.2400	32.4000	32.4000	-6.628%	31	577	-92.994%
2026-04-29	35.0400	35.0400	34.4000	34.7000	-6.796%	22	546	-93.458%
2026-04-28	37.2300	37.2300	37.2300	37.2300	+13.853%	1	541	-93.903%
2026-04-27	32.7000	32.7000	32.7000	32.7000	+1.395%	1	540	-93.058%
2026-04-24	32.9000	33.0800	32.2500	32.2500	-15.576%	22	541	-92.961%
2026-04-23	37.5400	38.5500	36.0000	38.2000	+4.372%	46	542	-94.058%
2026-04-22	39.8000	39.8000	36.6000	36.6000	-12.125%	41	545	-93.798%
2026-04-21	41.6500	41.6500	41.6500	41.6500	-0.833%	3	516	-94.550%
2026-04-20	42.0000	42.0000	42.0000	42.0000	-3.002%	125	513	-94.595%
2026-04-17	41.1500	43.3000	40.8500	43.3000	-2.980%	110	388	-94.758%
2026-04-16	43.1900	45.3500	43.1900	44.6300	+8.063%	28	278	-94.914%
2026-04-15	39.4500	41.5500	39.4500	41.3000	+6.801%	7	268	-94.504%
2026-04-14	41.1000	41.1000	38.6700	38.6700	-11.409%	258	266	-94.130%
2026-04-13	43.6500	43.6500	43.6500	43.6500	+3.461%	1	28	-94.800%
2026-04-10	41.0700	42.1900	41.0700	42.1900	-9.347%	3	27	-94.620%
2026-04-08	45.5000	46.5400	45.5000	46.5400	-21.584%	2	25	-95.122%
2026-04-02	61.1500	61.1500	59.3500	59.3500	+5.982%	6	22	-96.175%
2026-04-01	56.0500	56.0500	56.0000	56.0000	+3.993%	2	22	-95.946%
2026-03-25	55.3900	55.3900	53.8500	53.8500	-9.602%	3	22	-95.785%
2026-03-24	59.5700	59.5700	59.5700	59.5700	-4.413%	1	23	-96.189%
2026-03-19	62.3200	62.3200	62.3200	62.3200	+9.046%	1	23	-96.358%
2026-03-17	57.1500	57.1500	57.1500	57.1500	-2.905%	1	24	-96.028%
2026-03-16	58.8600	58.8600	58.8600	58.8600	+7.487%	1	23	-96.143%
2026-03-11	52.8200	54.7600	52.8200	54.7600	-3.336%	21	24	-95.855%
2026-03-10	56.6500	56.6500	56.6500	56.6500	+3.850%	1	24	-95.993%
2026-03-05	54.5500	54.5500	54.5500	54.5500	+1.772%	1	23	-95.839%
2026-03-04	55.3500	55.3500	53.6000	53.6000	+5.950%	2	23	-95.765%
2026-03-02	51.9000	51.9000	50.5900	50.5900	+3.035%	3	21	-95.513%
2026-02-27	49.1000	49.1000	49.1000	49.1000	+10.238%	20	21	-95.377%
2026-02-25	44.5400	44.5400	44.5400	44.5400	-3.656%	2	1	-94.903%
2026-02-24	46.2300	46.2300	46.2300	46.2300	0.000%	1	1	-95.090%