Dark

TSM20261016P400
TSM Oct 16 2026 400.00 Put (TSM261016P00400000)
option OPRA

EOD

Sep 14, 2026

8.58+54.595%(+3.03)865

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.0000	10.5500	7.2000	8.5800	+54.595%	865	8,249	0.000%
2026-09-11	6.5600	6.6400	5.3500	5.5500	-26.099%	271	7,783	+54.595%
2026-09-10	7.8300	8.6000	6.4000	7.5100	+23.115%	293	7,674	+14.248%
2026-09-09	6.5300	7.0500	5.6500	6.1000	+3.741%	313	7,665	+40.656%
2026-09-08	6.2500	6.8800	5.0000	5.8800	-21.600%	662	7,399	+45.918%
2026-09-04	9.6600	9.6600	7.5000	7.5000	-30.939%	2,164	7,384	+14.400%
2026-09-03	13.3200	14.4000	10.8600	10.8600	-9.500%	743	7,384	-20.994%
2026-09-02	12.6300	13.3500	12.0000	12.0000	-2.991%	105	6,929	-28.500%
2026-09-01	11.9200	13.4000	11.5500	12.3700	+0.162%	361	6,886	-30.639%
2026-08-31	12.3000	12.7500	10.9000	12.3500	-2.603%	345	6,839	-30.526%
2026-08-28	10.4500	12.6800	10.0500	12.6800	+11.131%	300	6,599	-32.334%
2026-08-27	11.8000	12.5700	10.0000	11.4100	-17.199%	201	6,374	-24.803%
2026-08-26	14.3500	15.0400	13.7800	13.7800	-5.939%	135	6,429	-37.736%
2026-08-25	14.4000	15.2800	14.1500	14.6500	-17.697%	96	6,304	-41.433%
2026-08-24	17.5000	19.2000	16.9000	17.8000	+21.918%	912	6,314	-51.798%
2026-08-21	13.0000	15.5000	13.0000	14.6000	-8.750%	157	5,524	-41.233%
2026-08-20	18.3700	18.3700	16.0000	16.0000	-6.923%	129	5,395	-46.375%
2026-08-19	17.8000	19.3500	17.0300	17.1900	+0.821%	1,382	5,348	-50.087%
2026-08-18	16.8000	18.4500	16.8000	17.0500	+35.317%	268	4,134	-49.677%
2026-08-17	13.9500	13.9500	11.8200	12.6000	-9.613%	584	3,959	-31.905%
2026-08-14	15.6500	16.0800	13.9400	13.9400	-4.324%	799	3,929	-38.451%
2026-08-13	15.0000	15.2000	13.5000	14.5700	-2.411%	166	3,738	-41.112%
2026-08-12	15.5500	15.5500	14.4300	14.9300	-14.441%	166	3,599	-42.532%
2026-08-11	19.3500	19.3900	17.4500	17.4500	-9.819%	87	3,494	-50.831%
2026-08-10	21.1000	21.1000	18.4500	19.3500	-8.467%	533	3,469	-55.659%
2026-08-07	21.1100	23.6000	21.0300	21.1400	-8.087%	36	2,964	-59.413%
2026-08-06	27.1600	27.1600	22.8800	23.0000	-7.370%	10	2,956	-62.696%
2026-08-05	24.2000	26.0000	22.7100	24.8300	-2.359%	33	2,964	-65.445%
2026-08-04	27.1200	27.2700	25.0000	25.4300	-16.787%	54	2,939	-66.260%
2026-08-03	33.0000	33.0000	30.5600	30.5600	-4.201%	5	2,939	-71.924%
2026-07-31	25.9500	33.4700	25.9500	31.9000	-0.870%	37	2,938	-73.103%
2026-07-30	34.4500	34.9000	31.0000	32.1800	-30.043%	186	2,948	-73.337%
2026-07-29	43.0000	46.0000	41.9500	46.0000	+20.989%	67	2,933	-81.348%
2026-07-28	43.4000	44.2400	38.0200	38.0200	+6.053%	276	2,879	-77.433%
2026-07-27	33.1200	40.3000	33.1200	35.8500	+0.702%	75	2,817	-76.067%
2026-07-24	31.7500	35.6000	31.7000	35.6000	+12.267%	32	2,816	-75.899%
2026-07-23	31.7000	32.2500	31.4200	31.7100	+9.007%	60	2,814	-72.942%
2026-07-22	31.0000	31.0000	28.0500	29.0900	+1.607%	59	2,807	-70.505%
2026-07-21	30.5000	31.8000	28.4600	28.6300	-24.259%	74	2,804	-70.031%
2026-07-20	34.5200	37.8000	34.4000	37.8000	-3.939%	356	2,782	-77.302%
2026-07-17	42.4500	43.6500	36.3000	39.3500	+16.939%	100	2,515	-78.196%
2026-07-16	35.2200	35.6000	32.4700	33.6500	+12.092%	65	2,493	-74.502%
2026-07-15	30.0500	32.0000	30.0200	30.0200	+0.234%	8	2,462	-71.419%
2026-07-14	31.1500	31.4500	29.5500	29.9500	-1.803%	67	2,455	-71.352%
2026-07-13	30.0500	30.5000	28.4800	30.5000	+10.268%	76	2,410	-71.869%
2026-07-10	29.7000	29.7000	26.8500	27.6600	+2.066%	114	2,417	-68.980%
2026-07-09	26.3000	27.1000	26.0000	27.1000	-6.066%	385	2,313	-68.339%
2026-07-08	30.4000	30.4000	28.1500	28.8500	-5.255%	756	1,936	-70.260%
2026-07-07	29.8100	31.6000	29.1500	30.4500	+26.349%	22	1,238	-71.823%
2026-07-06	27.0000	27.0000	24.1000	24.1000	-23.492%	49	1,228	-64.398%
2026-07-02	24.3700	31.5000	24.3700	31.5000	+20.643%	204	998	-72.762%
2026-07-01	23.8700	27.5000	23.3000	26.1100	+31.338%	41	998	-67.139%
2026-06-30	21.4500	21.4500	19.8800	19.8800	-18.257%	6	970	-56.841%
2026-06-29	26.2700	27.4500	24.3200	24.3200	-17.699%	27	964	-64.720%
2026-06-26	32.1000	32.1000	29.5500	29.5500	-3.115%	2	961	-70.964%
2026-06-25	24.9500	30.5000	24.9500	30.5000	+0.461%	341	960	-71.869%
2026-06-24	30.5000	30.5000	28.3600	30.3600	+1.200%	19	701	-71.739%
2026-06-23	29.6500	31.0300	29.2500	30.0000	+30.265%	13	695	-71.400%
2026-06-22	22.3000	23.0300	22.2600	23.0300	-6.949%	18	687	-62.744%
2026-06-18	27.0000	27.0000	24.7000	24.7500	-14.655%	178	511	-65.333%
2026-06-17	30.0000	30.0000	29.0000	29.0000	-12.121%	52	511	-70.414%
2026-06-16	31.4300	33.0000	31.1000	33.0000	+11.675%	154	511	-74.000%
2026-06-15	30.0100	30.0100	29.1100	29.5500	-25.284%	21	374	-70.964%
2026-06-11	39.1000	39.5500	38.9000	39.5500	-3.537%	13	374	-78.306%
2026-06-10	37.9000	41.0000	37.9000	41.0000	+13.573%	5	361	-79.073%
2026-06-09	34.1500	41.7500	34.1500	36.1000	-9.182%	71	358	-76.233%
2026-06-05	36.7000	39.7500	36.7000	39.7500	+33.389%	34	355	-78.415%
2026-06-04	29.7300	29.8500	29.4900	29.8000	-8.869%	4	334	-71.208%
2026-06-03	33.7000	33.7000	31.9000	32.7000	+7.814%	84	333	-73.761%
2026-06-02	32.0500	32.0500	30.1100	30.3300	-3.223%	20	257	-71.711%
2026-06-01	31.8500	31.8500	31.3400	31.3400	-15.412%	117	240	-72.623%
2026-05-29	33.8500	37.0500	33.8500	37.0500	+2.151%	3	157	-76.842%
2026-05-28	35.4400	36.2700	35.4400	36.2700	-1.707%	3	155	-76.344%
2026-05-27	36.1000	38.9000	35.9500	36.9000	-4.651%	31	152	-76.748%
2026-05-26	38.8000	39.3000	38.7000	38.7000	-4.208%	3	145	-77.829%
2026-05-22	41.0500	41.0500	40.4000	40.4000	+0.623%	2	145	-78.762%
2026-05-21	42.5000	42.5000	40.1500	40.1500	-9.122%	2	144	-78.630%
2026-05-20	44.1800	44.1800	44.1800	44.1800	-5.091%	1	144	-80.579%
2026-05-19	46.2500	49.6700	46.2500	46.5500	-3.483%	17	142	-81.568%
2026-05-18	48.2300	48.2300	48.2300	48.2300	+11.129%	6	142	-82.210%
2026-05-15	44.4300	44.4300	42.7100	43.4000	+9.320%	13	142	-80.230%
2026-05-14	41.1700	41.5500	38.2000	39.7000	-8.059%	31	119	-78.388%
2026-05-13	45.9200	46.0900	43.1800	43.1800	-4.044%	42	119	-80.130%
2026-05-12	50.0000	50.0000	45.0000	45.0000	+3.806%	4	119	-80.933%
2026-05-11	46.7000	46.7000	43.1500	43.3500	+2.482%	16	119	-80.208%
2026-05-08	42.1500	42.3000	41.6500	42.3000	+4.316%	5	94	-79.716%
2026-05-07	38.6000	41.1000	38.0000	40.5500	+3.788%	65	93	-78.841%
2026-05-06	39.3900	39.3900	39.0700	39.0700	-13.981%	2	50	-78.039%
2026-05-04	45.0000	45.4200	44.6200	45.4200	+0.933%	4	49	-81.110%
2026-05-01	45.0000	45.0000	45.0000	45.0000	-13.111%	1	49	-80.933%
2026-04-30	51.7900	51.7900	51.7900	51.7900	+3.559%	32	49	-83.433%
2026-04-28	50.6000	50.6000	50.0100	50.0100	+6.859%	3	38	-82.843%
2026-04-27	43.5500	47.9500	43.5500	46.8000	+0.559%	6	36	-81.667%
2026-04-24	47.0500	47.0500	46.5400	46.5400	-14.949%	4	34	-81.564%
2026-04-23	54.7200	54.7200	54.7200	54.7200	-8.906%	1	33	-84.320%
2026-04-20	60.3500	60.3500	59.9900	60.0700	-0.050%	24	33	-85.717%
2026-04-17	58.4500	60.1500	58.4500	60.1000	-3.531%	3	11	-85.724%
2026-04-16	60.5500	62.3000	60.4000	62.3000	+10.265%	3	9	-86.228%
2026-04-15	55.3000	56.5000	55.3000	56.5000	-23.286%	6	8	-84.814%
2026-03-11	73.5000	73.6500	73.5000	73.6500	+19.639%	3	2	-88.350%
2026-02-25	61.8000	61.8000	61.5600	61.5600	0.000%	2	0	-86.062%