Dark

TSM20261016P390
TSM Oct 16 2026 390.00 Put (TSM261016P00390000)
option OPRA

EOD

Sep 14, 2026

5.65+52.703%(+1.95)640

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.0000	7.0000	4.8500	5.6500	+52.703%	640	5,009	0.000%
2026-09-11	4.5100	4.5100	3.5700	3.7000	-27.734%	286	4,881	+52.703%
2026-09-10	5.3500	6.0000	4.4000	5.1200	+22.782%	169	4,802	+10.352%
2026-09-09	4.3900	4.7500	3.9000	4.1700	+2.963%	530	4,783	+35.492%
2026-09-08	4.0000	4.7300	3.4700	4.0500	-25.824%	309	4,592	+39.506%
2026-09-04	6.9900	6.9900	5.3300	5.4600	-28.627%	351	4,613	+3.480%
2026-09-03	9.7200	10.3000	7.6500	7.6500	-13.068%	320	4,613	-26.144%
2026-09-02	9.5000	9.5000	8.5000	8.8000	-2.222%	704	4,525	-35.795%
2026-09-01	8.4600	9.7000	8.4500	9.0000	-2.174%	152	4,220	-37.222%
2026-08-31	9.1500	9.3100	8.0200	9.2000	+0.218%	164	4,157	-38.587%
2026-08-28	7.7000	9.3700	7.4500	9.1800	+16.645%	120	4,096	-38.453%
2026-08-27	9.0000	9.1500	7.3500	7.8700	-23.740%	81	4,040	-28.208%
2026-08-26	10.7000	11.1000	10.0500	10.3200	-4.885%	43	4,029	-45.252%
2026-08-25	11.6000	11.8500	10.8500	10.8500	-20.279%	37	4,016	-47.926%
2026-08-24	12.4000	15.0600	12.4000	13.6100	+21.518%	698	4,006	-58.486%
2026-08-21	11.3500	11.9000	11.2000	11.2000	-13.514%	51	3,459	-49.554%
2026-08-20	13.0500	13.2500	12.3800	12.9500	-3.358%	174	3,451	-56.371%
2026-08-19	13.3000	15.0800	13.1900	13.4000	+0.601%	226	3,385	-57.836%
2026-08-18	13.2000	14.7000	12.7200	13.3200	+34.139%	82	3,308	-57.583%
2026-08-17	10.5000	10.7500	8.7200	9.9300	-7.885%	65	3,264	-43.102%
2026-08-14	12.3700	12.6000	10.7800	10.7800	-3.058%	90	3,239	-47.588%
2026-08-13	11.5900	11.5900	10.5500	11.1200	-7.333%	65	3,224	-49.191%
2026-08-12	11.6500	12.1000	11.3500	12.0000	-12.664%	124	3,232	-52.917%
2026-08-11	15.6500	15.6500	13.7400	13.7400	-7.599%	72	3,160	-58.879%
2026-08-10	16.2300	16.6000	14.8600	14.8700	-14.834%	24	3,159	-62.004%
2026-08-07	18.0500	19.6200	16.9800	17.4600	-8.491%	26	3,147	-67.640%
2026-08-06	18.6000	19.0800	18.0700	19.0800	-4.024%	51	3,158	-70.388%
2026-08-05	19.8500	21.6000	19.7000	19.8800	-6.226%	110	3,152	-71.579%
2026-08-04	22.2900	22.9700	20.4500	21.2000	-18.929%	129	3,201	-73.349%
2026-08-03	28.3000	28.3000	25.3000	26.1500	-2.133%	35	3,098	-78.394%
2026-07-31	27.2000	27.3000	25.4200	26.7200	-1.183%	57	3,088	-78.855%
2026-07-30	29.1400	29.5900	27.0400	27.0400	-23.182%	28	3,090	-79.105%
2026-07-29	35.0000	39.5800	35.0000	35.2000	+6.667%	50	3,071	-83.949%
2026-07-28	37.1000	38.6500	32.7500	33.0000	+3.937%	91	3,090	-82.879%
2026-07-27	30.0600	35.2000	30.0600	31.7500	+2.917%	100	3,078	-82.205%
2026-07-24	28.8500	30.8500	28.2300	30.8500	+11.816%	83	3,068	-81.686%
2026-07-23	26.9200	27.5900	26.8700	27.5900	+9.920%	50	3,022	-79.522%
2026-07-22	25.9000	25.9000	24.1500	25.1000	+1.210%	21	3,024	-77.490%
2026-07-21	27.8000	27.8000	24.6000	24.8000	-21.019%	111	3,015	-77.218%
2026-07-20	31.0000	31.9500	30.4000	31.4000	-8.986%	240	2,981	-82.006%
2026-07-17	38.5600	38.5600	31.0200	34.5000	+14.238%	147	2,925	-83.623%
2026-07-16	28.5000	30.2000	28.2000	30.2000	+17.191%	57	2,805	-81.291%
2026-07-15	26.7400	28.3400	24.8000	25.7700	-1.829%	33	2,803	-78.075%
2026-07-14	25.6600	27.0000	24.8000	26.2500	-2.742%	83	2,795	-78.476%
2026-07-13	25.3500	27.1500	25.3500	26.9900	+17.603%	587	2,716	-79.066%
2026-07-10	23.8500	23.8500	22.9500	22.9500	+2.961%	2	2,187	-75.381%
2026-07-09	23.2500	23.2500	22.2900	22.2900	-10.302%	2	2,187	-74.652%
2026-07-08	25.2200	26.5800	24.3500	24.8500	-5.585%	33	2,187	-77.264%
2026-07-07	25.7500	27.5500	24.8500	26.3200	+21.627%	160	2,179	-78.533%
2026-07-06	21.0000	21.6400	21.0000	21.6400	-13.092%	54	2,092	-73.891%
2026-07-02	24.9000	24.9000	24.9000	24.9000	+18.854%	1	2,078	-77.309%
2026-07-01	20.9500	20.9500	20.9500	20.9500	+10.788%	1	2,078	-73.031%
2026-06-30	18.6300	18.9100	18.2500	18.9100	-8.426%	4	2,078	-70.122%
2026-06-29	22.9800	23.0100	20.6500	20.6500	-18.701%	1,042	2,072	-72.639%
2026-06-26	30.0000	30.6500	25.4000	25.4000	+5.438%	137	1,272	-77.756%
2026-06-25	26.7000	26.7000	24.0900	24.0900	-9.129%	3	1,156	-76.546%
2026-06-24	24.9000	26.5100	24.8000	26.5100	+1.183%	174	1,155	-78.687%
2026-06-23	26.2000	26.2000	26.2000	26.2000	+33.673%	1	994	-78.435%
2026-06-22	19.4200	19.9000	19.0000	19.6000	-10.990%	42	994	-71.173%
2026-06-18	23.2700	23.2700	22.0200	22.0200	-15.632%	4	972	-74.342%
2026-06-17	26.1000	26.1000	26.1000	26.1000	-3.867%	1	972	-78.352%
2026-06-16	27.6500	27.6500	27.1500	27.1500	+7.567%	3	972	-79.190%
2026-06-15	25.4500	25.4500	25.0300	25.2400	-26.841%	11	966	-77.615%
2026-06-11	34.7000	34.7000	33.3900	34.5000	-3.497%	302	966	-83.623%
2026-06-10	36.3500	36.3500	35.7000	35.7500	+12.776%	37	665	-84.196%
2026-06-09	35.4500	38.1400	31.6000	31.7000	+5.596%	41	628	-82.177%
2026-06-08	31.2000	31.2000	30.0200	30.0200	+0.067%	13	641	-81.179%
2026-06-05	30.2500	30.2500	30.0000	30.0000	+15.385%	6	637	-81.167%
2026-06-04	25.7000	26.3000	25.7000	26.0000	-8.224%	6	636	-78.269%
2026-06-03	28.6500	28.6500	28.3300	28.3300	+7.883%	4	634	-80.056%
2026-06-02	26.3000	26.3000	26.1800	26.2600	-4.509%	22	635	-78.484%
2026-06-01	27.4500	27.5000	27.4200	27.5000	-13.386%	4	615	-79.455%
2026-05-29	32.1000	32.1000	31.7500	31.7500	-0.063%	3	615	-82.205%
2026-05-28	33.1000	33.1000	30.9500	31.7700	+0.474%	12	614	-82.216%
2026-05-27	32.6600	32.6800	31.3500	31.6200	-12.045%	21	617	-82.132%
2026-05-22	35.6500	36.0500	35.0500	35.9500	+1.554%	72	622	-84.284%
2026-05-21	37.3000	37.3000	35.4000	35.4000	-7.668%	10	640	-84.040%
2026-05-20	39.9000	39.9000	38.2900	38.3400	-2.912%	8	640	-85.263%
2026-05-19	39.4900	39.4900	39.4900	39.4900	-4.452%	3	637	-85.693%
2026-05-18	41.0000	41.3500	41.0000	41.3300	+8.620%	25	637	-86.330%
2026-05-15	39.3500	39.3500	37.0000	38.0500	+10.610%	142	637	-85.151%
2026-05-14	34.5000	35.0000	33.5000	34.4000	-14.000%	158	664	-83.576%
2026-05-13	40.5000	40.5000	39.0000	40.0000	+0.251%	54	613	-85.875%
2026-05-12	38.9700	43.0000	38.9700	39.9000	+4.890%	5	613	-85.840%
2026-05-11	38.4500	38.4500	38.0400	38.0400	+1.847%	12	613	-85.147%
2026-05-08	34.1800	37.3500	34.1800	37.3500	+8.418%	8	603	-84.873%
2026-05-07	36.1500	36.1500	34.4500	34.4500	+1.234%	7	601	-83.599%
2026-05-06	34.4500	34.4500	34.0300	34.0300	-15.558%	13	599	-83.397%
2026-05-05	40.2500	40.3000	40.2500	40.3000	-2.066%	2	592	-85.980%
2026-05-01	41.0300	41.2500	41.0300	41.1500	-6.157%	7	588	-86.270%
2026-04-30	43.5500	43.8500	43.5500	43.8500	-0.792%	301	588	-87.115%
2026-04-29	44.5500	44.5500	44.1000	44.2000	-5.252%	21	318	-87.217%
2026-04-28	45.2500	46.6500	45.2500	46.6500	+12.954%	171	329	-87.889%
2026-04-27	41.2600	42.1300	41.2600	41.3000	-1.549%	6	159	-86.320%
2026-04-24	43.1900	43.5400	40.6700	41.9500	-14.909%	125	157	-86.532%
2026-04-23	46.0000	49.3000	46.0000	49.3000	-6.717%	107	141	-88.540%
2026-04-21	52.5000	52.8500	52.5000	52.8500	+2.126%	2	36	-89.309%
2026-04-14	51.7500	51.7500	51.7500	51.7500	-5.046%	1	36	-89.082%
2026-04-10	52.7700	54.5000	52.7700	54.5000	-38.383%	4	35	-89.633%
2026-03-30	88.3500	88.4500	88.3500	88.4500	+7.800%	2	36	-93.612%
2026-03-27	81.7500	82.0500	81.7500	82.0500	+11.557%	2	36	-93.114%
2026-03-23	73.3500	73.5500	73.3500	73.5500	+5.782%	2	37	-92.318%
2026-03-18	69.5300	69.5300	69.5300	69.5300	+0.043%	10	36	-91.874%
2026-03-17	69.6000	69.6000	69.5000	69.5000	-6.811%	10	41	-91.871%
2026-03-13	74.5800	74.5800	74.5800	74.5800	+15.449%	10	36	-92.424%
2026-03-11	65.3300	65.3300	64.6000	64.6000	+15.978%	2	26	-91.254%
2026-02-25	55.7000	55.7000	55.6500	55.7000	0.000%	30	0	-89.856%