Dark

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

EOD

Jul 30, 2026

27.04-23.182%(-8.16)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	29.1400	29.5900	27.0400	27.0400	-23.182%	28	3,090	0.000%
2026-07-29	35.0000	39.5800	35.0000	35.2000	+6.667%	50	3,071	-23.182%
2026-07-28	37.1000	38.6500	32.7500	33.0000	+3.937%	91	3,090	-18.061%
2026-07-27	30.0600	35.2000	30.0600	31.7500	+2.917%	100	3,078	-14.835%
2026-07-24	28.8500	30.8500	28.2300	30.8500	+11.816%	83	3,068	-12.350%
2026-07-23	26.9200	27.5900	26.8700	27.5900	+9.920%	50	3,022	-1.993%
2026-07-22	25.9000	25.9000	24.1500	25.1000	+1.210%	21	3,024	+7.729%
2026-07-21	27.8000	27.8000	24.6000	24.8000	-21.019%	111	3,015	+9.032%
2026-07-20	31.0000	31.9500	30.4000	31.4000	-8.986%	240	2,981	-13.885%
2026-07-17	38.5600	38.5600	31.0200	34.5000	+14.238%	147	2,925	-21.623%
2026-07-16	28.5000	30.2000	28.2000	30.2000	+17.191%	57	2,805	-10.464%
2026-07-15	26.7400	28.3400	24.8000	25.7700	-1.829%	33	2,803	+4.928%
2026-07-14	25.6600	27.0000	24.8000	26.2500	-2.742%	83	2,795	+3.010%
2026-07-13	25.3500	27.1500	25.3500	26.9900	+17.603%	587	2,716	+0.185%
2026-07-10	23.8500	23.8500	22.9500	22.9500	+2.961%	2	2,187	+17.821%
2026-07-09	23.2500	23.2500	22.2900	22.2900	-10.302%	2	2,187	+21.310%
2026-07-08	25.2200	26.5800	24.3500	24.8500	-5.585%	33	2,187	+8.813%
2026-07-07	25.7500	27.5500	24.8500	26.3200	+21.627%	160	2,179	+2.736%
2026-07-06	21.0000	21.6400	21.0000	21.6400	-13.092%	54	2,092	+24.954%
2026-07-02	24.9000	24.9000	24.9000	24.9000	+18.854%	1	2,078	+8.594%
2026-07-01	20.9500	20.9500	20.9500	20.9500	+10.788%	1	2,078	+29.069%
2026-06-30	18.6300	18.9100	18.2500	18.9100	-8.426%	4	2,078	+42.993%
2026-06-29	22.9800	23.0100	20.6500	20.6500	-18.701%	1,042	2,072	+30.944%
2026-06-26	30.0000	30.6500	25.4000	25.4000	+5.438%	137	1,272	+6.457%
2026-06-25	26.7000	26.7000	24.0900	24.0900	-9.129%	3	1,156	+12.246%
2026-06-24	24.9000	26.5100	24.8000	26.5100	+1.183%	174	1,155	+1.999%
2026-06-23	26.2000	26.2000	26.2000	26.2000	+33.673%	1	994	+3.206%
2026-06-22	19.4200	19.9000	19.0000	19.6000	-10.990%	42	994	+37.959%
2026-06-18	23.2700	23.2700	22.0200	22.0200	-15.632%	4	972	+22.797%
2026-06-17	26.1000	26.1000	26.1000	26.1000	-3.867%	1	972	+3.602%
2026-06-16	27.6500	27.6500	27.1500	27.1500	+7.567%	3	972	-0.405%
2026-06-15	25.4500	25.4500	25.0300	25.2400	-26.841%	11	966	+7.132%
2026-06-11	34.7000	34.7000	33.3900	34.5000	-3.497%	302	966	-21.623%
2026-06-10	36.3500	36.3500	35.7000	35.7500	+12.776%	37	665	-24.364%
2026-06-09	35.4500	38.1400	31.6000	31.7000	+5.596%	41	628	-14.700%
2026-06-08	31.2000	31.2000	30.0200	30.0200	+0.067%	13	641	-9.927%
2026-06-05	30.2500	30.2500	30.0000	30.0000	+15.385%	6	637	-9.867%
2026-06-04	25.7000	26.3000	25.7000	26.0000	-8.224%	6	636	+4.000%
2026-06-03	28.6500	28.6500	28.3300	28.3300	+7.883%	4	634	-4.553%
2026-06-02	26.3000	26.3000	26.1800	26.2600	-4.509%	22	635	+2.970%
2026-06-01	27.4500	27.5000	27.4200	27.5000	-13.386%	4	615	-1.673%
2026-05-29	32.1000	32.1000	31.7500	31.7500	-0.063%	3	615	-14.835%
2026-05-28	33.1000	33.1000	30.9500	31.7700	+0.474%	12	614	-14.888%
2026-05-27	32.6600	32.6800	31.3500	31.6200	-12.045%	21	617	-14.485%
2026-05-22	35.6500	36.0500	35.0500	35.9500	+1.554%	72	622	-24.784%
2026-05-21	37.3000	37.3000	35.4000	35.4000	-7.668%	10	640	-23.616%
2026-05-20	39.9000	39.9000	38.2900	38.3400	-2.912%	8	640	-29.473%
2026-05-19	39.4900	39.4900	39.4900	39.4900	-4.452%	3	637	-31.527%
2026-05-18	41.0000	41.3500	41.0000	41.3300	+8.620%	25	637	-34.575%
2026-05-15	39.3500	39.3500	37.0000	38.0500	+10.610%	142	637	-28.936%
2026-05-14	34.5000	35.0000	33.5000	34.4000	-14.000%	158	664	-21.395%
2026-05-13	40.5000	40.5000	39.0000	40.0000	+0.251%	54	613	-32.400%
2026-05-12	38.9700	43.0000	38.9700	39.9000	+4.890%	5	613	-32.231%
2026-05-11	38.4500	38.4500	38.0400	38.0400	+1.847%	12	613	-28.917%
2026-05-08	34.1800	37.3500	34.1800	37.3500	+8.418%	8	603	-27.604%
2026-05-07	36.1500	36.1500	34.4500	34.4500	+1.234%	7	601	-21.509%
2026-05-06	34.4500	34.4500	34.0300	34.0300	-15.558%	13	599	-20.541%
2026-05-05	40.2500	40.3000	40.2500	40.3000	-2.066%	2	592	-32.903%
2026-05-01	41.0300	41.2500	41.0300	41.1500	-6.157%	7	588	-34.289%
2026-04-30	43.5500	43.8500	43.5500	43.8500	-0.792%	301	588	-38.335%
2026-04-29	44.5500	44.5500	44.1000	44.2000	-5.252%	21	318	-38.824%
2026-04-28	45.2500	46.6500	45.2500	46.6500	+12.954%	171	329	-42.036%
2026-04-27	41.2600	42.1300	41.2600	41.3000	-1.549%	6	159	-34.528%
2026-04-24	43.1900	43.5400	40.6700	41.9500	-14.909%	125	157	-35.542%
2026-04-23	46.0000	49.3000	46.0000	49.3000	-6.717%	107	141	-45.152%
2026-04-21	52.5000	52.8500	52.5000	52.8500	+2.126%	2	36	-48.836%
2026-04-14	51.7500	51.7500	51.7500	51.7500	-5.046%	1	36	-47.749%
2026-04-10	52.7700	54.5000	52.7700	54.5000	-38.383%	4	35	-50.385%
2026-03-30	88.3500	88.4500	88.3500	88.4500	+7.800%	2	36	-69.429%
2026-03-27	81.7500	82.0500	81.7500	82.0500	+11.557%	2	36	-67.044%
2026-03-23	73.3500	73.5500	73.3500	73.5500	+5.782%	2	37	-63.236%
2026-03-18	69.5300	69.5300	69.5300	69.5300	+0.043%	10	36	-61.110%
2026-03-17	69.6000	69.6000	69.5000	69.5000	-6.811%	10	41	-61.094%
2026-03-13	74.5800	74.5800	74.5800	74.5800	+15.449%	10	36	-63.744%
2026-03-11	65.3300	65.3300	64.6000	64.6000	+15.978%	2	26	-58.142%
2026-02-25	55.7000	55.7000	55.6500	55.7000	0.000%	30	0	-51.454%