Dark

TSM20261016P380
TSM Oct 16 2026 380.00 Put (TSM261016P00380000)
option OPRA

EOD

Sep 14, 2026

3.70+51.639%(+1.26)845

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.5000	4.8100	3.1500	3.7000	+51.639%	845	7,064	0.000%
2026-09-11	2.8400	2.8800	2.3600	2.4400	-29.070%	1,040	6,617	+51.639%
2026-09-10	3.6500	4.1100	3.0500	3.4400	+22.857%	104	6,624	+7.558%
2026-09-09	3.0000	3.4000	2.6000	2.8000	+1.083%	1,247	6,563	+32.143%
2026-09-08	2.8800	3.2500	2.5300	2.7700	-20.857%	398	5,750	+33.574%
2026-09-04	4.5500	4.5500	3.5000	3.5000	-32.692%	489	5,913	+5.714%
2026-09-03	6.7000	7.3000	5.2000	5.2000	-12.605%	308	5,913	-28.846%
2026-09-02	6.8500	6.8500	5.9500	5.9500	-7.031%	180	5,788	-37.815%
2026-09-01	6.4000	6.9000	5.9200	6.4000	+0.946%	89	5,753	-42.188%
2026-08-31	5.8500	6.6100	5.6500	6.3400	-6.074%	361	5,704	-41.640%
2026-08-28	5.6000	6.7500	5.3500	6.7500	+14.407%	169	5,621	-45.185%
2026-08-27	6.6800	6.8000	5.4000	5.9000	-24.165%	121	5,523	-37.288%
2026-08-26	7.6200	8.5000	7.5800	7.7800	-6.039%	178	5,517	-52.442%
2026-08-25	8.1000	9.0000	8.0000	8.2800	-18.824%	106	5,487	-55.314%
2026-08-24	8.9000	11.6600	8.9000	10.2000	+21.284%	1,667	5,475	-63.725%
2026-08-21	7.7800	9.1500	7.7800	8.4100	-9.277%	40	3,846	-56.005%
2026-08-20	10.0800	10.7000	9.2000	9.2700	-7.761%	834	3,834	-60.086%
2026-08-19	10.9000	11.5000	10.0000	10.0500	-2.427%	390	3,284	-63.184%
2026-08-18	10.0000	11.3400	9.4000	10.3000	+36.605%	180	3,486	-64.078%
2026-08-17	7.6700	8.9000	6.6500	7.5400	-12.326%	105	3,367	-50.928%
2026-08-14	9.5000	9.9500	8.3500	8.6000	-4.972%	1,360	3,326	-56.977%
2026-08-13	8.3600	9.3000	8.1000	9.0500	-12.560%	54	2,957	-59.116%
2026-08-12	9.0000	10.3500	8.9000	10.3500	-4.608%	100	2,947	-64.251%
2026-08-11	11.7900	11.7900	10.8500	10.8500	-9.205%	725	2,886	-65.899%
2026-08-10	13.8000	14.2500	11.8000	11.9500	-13.781%	83	2,177	-69.038%
2026-08-07	14.6500	16.0000	13.4300	13.8600	-10.868%	83	2,163	-73.304%
2026-08-06	18.8000	18.8000	14.5100	15.5500	-6.607%	29	2,117	-76.206%
2026-08-05	15.5300	17.6200	15.5300	16.6500	-4.255%	38	2,112	-77.778%
2026-08-04	18.9000	19.1000	17.3000	17.3900	-18.738%	56	2,083	-78.723%
2026-08-03	22.5000	24.0300	21.3000	21.4000	-5.310%	117	2,092	-82.710%
2026-07-31	18.3000	23.8000	18.3000	22.6000	-1.739%	42	2,006	-83.628%
2026-07-30	27.4000	27.7000	22.5500	23.0000	-35.574%	126	2,007	-83.913%
2026-07-29	28.1000	35.7000	28.1000	35.7000	+29.771%	153	2,017	-89.636%
2026-07-28	29.9600	33.1100	27.5000	27.5100	+1.326%	166	2,016	-86.550%
2026-07-27	26.6800	29.7100	26.6800	27.1500	+3.626%	66	2,101	-86.372%
2026-07-24	24.8000	26.2000	23.7500	26.2000	+12.931%	34	2,105	-85.878%
2026-07-23	22.9000	23.8000	22.1500	23.2000	+8.563%	103	2,095	-84.052%
2026-07-22	21.4000	22.2000	20.4600	21.3700	+2.249%	49	2,091	-82.686%
2026-07-21	24.3000	24.3000	20.8300	20.9000	-24.385%	89	2,089	-82.297%
2026-07-20	25.4000	27.6400	25.2500	27.6400	-8.688%	48	2,098	-86.614%
2026-07-17	32.2500	34.0000	26.8500	30.2700	+19.881%	100	2,089	-87.777%
2026-07-16	25.6900	26.2000	23.7000	25.2500	+12.222%	88	2,062	-85.347%
2026-07-15	21.9800	22.6000	21.0000	22.5000	-0.442%	104	2,044	-83.556%
2026-07-14	21.7800	22.8000	21.7800	22.6000	-3.419%	35	2,084	-83.628%
2026-07-13	21.0000	23.4000	19.8000	23.4000	+15.842%	300	2,063	-84.188%
2026-07-10	20.4100	20.6500	19.3500	20.2000	+1.508%	138	2,008	-81.683%
2026-07-09	19.7000	20.0500	18.9000	19.9000	-5.910%	68	1,891	-81.407%
2026-07-08	20.9500	21.1500	20.9500	21.1500	-6.828%	4	1,885	-82.506%
2026-07-07	21.6500	23.9000	21.5000	22.7000	+27.528%	534	1,884	-83.700%
2026-07-06	20.4500	20.4500	17.8000	17.8000	-26.749%	12	1,360	-79.213%
2026-07-02	18.4800	24.4100	18.4800	24.3000	+20.297%	8	1,354	-84.774%
2026-07-01	17.0000	20.5000	16.8500	20.2000	+39.792%	78	1,354	-81.683%
2026-06-30	15.7500	16.1800	14.4500	14.4500	-18.362%	17	1,288	-74.394%
2026-06-29	20.7300	20.7300	17.7000	17.7000	-20.592%	26	1,277	-79.096%
2026-06-26	26.5000	26.5000	21.5500	22.2900	+0.678%	295	1,258	-83.401%
2026-06-25	23.1500	23.3500	20.3300	22.1400	+0.408%	15	1,007	-83.288%
2026-06-24	25.5000	25.5000	22.0500	22.0500	-6.170%	2	1,006	-83.220%
2026-06-23	21.5500	23.5000	21.5500	23.5000	+39.301%	36	1,006	-84.255%
2026-06-22	16.8500	16.8700	16.2500	16.8700	-9.544%	114	993	-78.068%
2026-06-18	19.7500	19.7500	18.3500	18.6500	-13.857%	346	722	-80.161%
2026-06-17	22.0000	22.0000	21.6500	21.6500	-6.277%	119	722	-82.910%
2026-06-16	22.7700	23.1000	22.5200	23.1000	+6.697%	4	722	-83.983%
2026-06-15	22.5500	22.8000	21.5500	21.6500	-20.550%	15	734	-82.910%
2026-06-12	27.2700	27.2700	27.0500	27.2500	-10.656%	3	734	-86.422%
2026-06-11	30.0000	30.9500	29.4000	30.5000	-7.576%	27	734	-87.869%
2026-06-10	32.8500	33.0000	32.8500	33.0000	+15.183%	5	719	-88.788%
2026-06-09	25.8000	33.4500	25.8000	28.6500	+5.138%	36	716	-87.086%
2026-06-08	28.7000	28.7000	27.1500	27.2500	-13.023%	7	729	-86.422%
2026-06-05	25.0700	31.3300	25.0700	31.3300	+42.733%	19	725	-88.190%
2026-06-04	26.8000	27.0500	21.9500	21.9500	-10.408%	96	715	-83.144%
2026-06-03	24.8500	24.8800	24.1200	24.5000	+6.522%	20	744	-84.898%
2026-06-02	24.7500	24.7500	22.8500	23.0000	-3.967%	25	736	-83.913%
2026-06-01	23.9000	23.9500	23.6800	23.9500	-14.127%	168	716	-84.551%
2026-05-29	27.8900	27.8900	27.8900	27.8900	+5.245%	2	556	-86.734%
2026-05-28	27.5500	29.6300	26.5000	26.5000	-10.684%	332	556	-86.038%
2026-05-26	29.3100	30.4000	29.3100	29.6700	-4.444%	18	288	-87.529%
2026-05-22	31.2000	31.2000	30.5000	31.0500	+1.471%	12	274	-88.084%
2026-05-21	30.6000	30.6000	30.6000	30.6000	-8.411%	1	264	-87.908%
2026-05-20	34.4000	34.6400	33.3900	33.4100	-5.274%	15	264	-88.925%
2026-05-19	37.1000	38.9000	35.2000	35.2700	-2.784%	9	256	-89.509%
2026-05-18	35.4000	36.2800	35.4000	36.2800	+9.939%	4	256	-89.802%
2026-05-15	34.6800	34.6800	32.9000	33.0000	+10.738%	24	256	-88.788%
2026-05-14	31.0000	31.0000	29.1800	29.8000	-13.018%	46	259	-87.584%
2026-05-13	33.4000	34.2600	33.4000	34.2600	+1.752%	15	223	-89.200%
2026-05-11	33.9500	33.9500	33.6700	33.6700	+2.652%	4	223	-89.011%
2026-05-08	30.4700	34.0000	30.0300	32.8000	+4.625%	107	212	-88.720%
2026-05-07	29.9900	31.5000	29.8900	31.3500	+2.787%	43	107	-88.198%
2026-05-06	31.5300	31.5300	30.5000	30.5000	-15.254%	4	109	-87.869%
2026-05-05	36.4500	36.4500	35.8100	35.9900	+2.536%	7	105	-89.719%
2026-05-04	35.4500	35.4500	35.1000	35.1000	-2.797%	8	101	-89.459%
2026-05-01	36.3900	36.3900	36.1100	36.1100	-6.693%	2	101	-89.754%
2026-04-29	40.5500	40.5500	38.7000	38.7000	-7.438%	26	101	-90.439%
2026-04-28	41.8100	41.8100	41.8100	41.8100	+10.171%	1	89	-91.150%
2026-04-27	36.2500	37.9500	36.2500	37.9500	+1.743%	23	88	-90.250%
2026-04-24	37.4400	37.4400	37.3000	37.3000	-17.605%	7	85	-90.080%
2026-04-23	39.9700	45.2700	39.9700	45.2700	+8.250%	112	81	-91.827%
2026-04-22	44.2300	44.2300	41.8200	41.8200	-13.056%	5	125	-91.153%
2026-04-21	48.1000	48.1000	48.1000	48.1000	+0.796%	1	124	-92.308%
2026-04-20	47.7200	47.7200	47.7200	47.7200	-1.912%	1	124	-92.246%
2026-04-17	48.7500	48.7500	48.6500	48.6500	-5.184%	2	124	-92.395%
2026-04-16	48.6500	51.3100	48.6500	51.3100	+15.955%	13	123	-92.789%
2026-04-14	45.7400	45.7400	44.2500	44.2500	-6.250%	108	116	-91.638%
2026-04-10	47.2000	47.2000	47.2000	47.2000	-9.143%	1	12	-92.161%
2026-04-08	51.9500	51.9500	51.9500	51.9500	-32.838%	20	12	-92.878%
2026-03-30	77.2000	77.3500	77.2000	77.3500	+27.032%	2	6	-95.217%
2026-03-11	60.9300	60.9300	60.8900	60.8900	-9.484%	2	5	-93.923%
2026-03-09	67.2200	67.2700	67.2200	67.2700	+14.795%	2	6	-94.500%
2026-03-04	58.5500	58.6000	58.5500	58.6000	-13.262%	2	8	-93.686%
2026-03-03	67.5600	67.5600	67.5600	67.5600	+24.489%	1	7	-94.523%
2026-02-27	55.2200	55.2200	54.2700	54.2700	+6.412%	6	7	-93.182%
2026-02-25	51.0000	51.0000	51.0000	51.0000	-3.592%	21	22	-92.745%
2026-02-24	52.9000	52.9000	52.9000	52.9000	-6.305%	21	22	-93.006%
2026-02-23	56.6000	56.6000	56.4600	56.4600	0.000%	2	1	-93.447%