Dark

TSM20261016P410
TSM Oct 16 2026 410.00 Put (TSM261016P00410000)
option OPRA

EOD

Sep 14, 2026

12.25+47.590%(+3.95)393

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	11.7500	13.8000	10.7000	12.2500	+47.590%	393	1,826	0.000%
2026-09-11	9.3500	9.6300	7.8000	8.3000	-18.307%	425	1,619	+47.590%
2026-09-10	11.3000	12.0000	9.2800	10.1600	+9.601%	445	1,763	+20.571%
2026-09-09	9.0000	9.9000	7.9500	9.2700	+11.018%	238	1,711	+32.147%
2026-09-08	8.2400	9.6500	7.2700	8.3500	-23.883%	346	1,623	+46.707%
2026-09-04	13.2500	13.4100	10.6800	10.9700	-26.128%	508	1,373	+11.668%
2026-09-03	18.6200	18.6500	14.8500	14.8500	-6.897%	259	1,373	-17.508%
2026-09-02	17.0000	17.5000	15.9500	15.9500	-4.204%	63	1,310	-23.197%
2026-09-01	17.0600	17.7500	15.5000	16.6500	+0.060%	155	1,276	-26.426%
2026-08-31	16.5500	16.8000	14.7500	16.6400	+0.422%	68	1,184	-26.382%
2026-08-28	13.8500	16.6200	13.7000	16.5700	+17.685%	170	1,176	-26.071%
2026-08-27	15.6000	15.8100	13.4500	14.0800	-21.647%	93	1,055	-12.997%
2026-08-26	17.8000	19.3600	17.8000	17.9700	-4.415%	27	1,061	-31.831%
2026-08-25	18.4500	19.6200	18.4500	18.8000	-15.581%	252	1,061	-34.840%
2026-08-24	23.5300	24.2000	21.7300	22.2700	+19.731%	102	839	-44.993%
2026-08-21	18.8000	20.2500	18.6000	18.6000	-11.217%	24	812	-34.140%
2026-08-20	24.1000	24.1000	20.1000	20.9500	-3.899%	212	803	-41.527%
2026-08-19	23.6000	24.0000	21.8000	21.8000	-1.802%	159	728	-43.807%
2026-08-18	21.6500	23.1000	21.6500	22.2000	+37.206%	106	648	-44.820%
2026-08-17	17.6700	17.7000	14.8000	16.1800	-10.706%	46	578	-24.289%
2026-08-14	18.8500	19.9200	18.1200	18.1200	-0.549%	52	564	-32.395%
2026-08-13	18.4600	18.4600	17.1000	18.2200	-1.247%	34	570	-32.766%
2026-08-12	18.8000	18.9700	18.3500	18.4500	-16.892%	24	572	-33.604%
2026-08-11	23.2000	23.2000	21.1500	22.2000	-13.281%	49	578	-44.820%
2026-08-07	28.0000	28.7500	25.3900	25.6000	-7.581%	44	560	-52.148%
2026-08-06	28.0000	28.0000	26.0500	27.7000	-3.417%	15	539	-55.776%
2026-08-05	27.0800	30.5000	27.0600	28.6800	-4.080%	32	529	-57.287%
2026-08-04	32.0300	32.0300	29.9000	29.9000	-15.775%	54	525	-59.030%
2026-08-03	38.9400	38.9400	35.5000	35.5000	-3.138%	7	528	-65.493%
2026-07-31	36.8000	36.8000	36.6500	36.6500	-2.527%	3	528	-66.576%
2026-07-30	42.7500	42.7500	37.6000	37.6000	-23.593%	25	528	-67.420%
2026-07-29	49.2100	49.2100	49.2100	49.2100	+11.638%	1	527	-75.107%
2026-07-28	48.4500	50.7000	44.0800	44.0800	-0.271%	15	526	-72.210%
2026-07-27	41.8900	45.1700	41.8900	44.2000	+8.493%	39	527	-72.285%
2026-07-24	39.0000	40.7400	37.8500	40.7400	+11.160%	35	521	-69.931%
2026-07-23	35.9000	37.5000	34.7500	36.6500	+9.665%	46	503	-66.576%
2026-07-22	35.8900	35.8900	32.4000	33.4200	+1.058%	80	463	-63.345%
2026-07-21	34.9000	35.6300	32.7000	33.0700	-20.217%	193	472	-62.957%
2026-07-20	39.5000	41.5000	39.4100	41.4500	-8.700%	29	458	-70.446%
2026-07-17	49.7000	50.3800	42.1500	45.4000	+12.237%	25	450	-73.018%
2026-07-16	40.6500	40.7500	36.2600	40.4500	+19.852%	39	442	-69.716%
2026-07-15	33.4000	38.1000	33.3500	33.7500	-1.460%	29	439	-63.704%
2026-07-14	33.2400	36.4400	33.2400	34.2500	-4.196%	32	426	-64.234%
2026-07-13	34.5300	35.7500	34.0500	35.7500	+14.217%	40	419	-65.734%
2026-07-10	31.2000	31.4100	31.2000	31.3000	-0.159%	3	391	-60.863%
2026-07-09	31.5600	31.5600	31.3500	31.3500	-5.144%	3	390	-60.925%
2026-07-08	33.0000	33.0500	33.0000	33.0500	-5.840%	5	389	-62.935%
2026-07-07	35.0500	35.1000	34.9000	35.1000	+25.716%	12	384	-65.100%
2026-07-06	28.5500	28.5500	27.9200	27.9200	-9.055%	29	384	-56.125%
2026-07-01	29.4500	31.3900	29.4500	30.7000	+33.478%	26	367	-60.098%
2026-06-30	24.3300	24.9500	22.8500	23.0000	-17.710%	39	345	-46.739%
2026-06-29	32.4900	32.4900	27.9500	27.9500	-17.062%	28	324	-56.172%
2026-06-26	33.7500	33.7500	33.7000	33.7000	-1.260%	25	328	-63.650%
2026-06-25	32.0900	34.1300	32.0900	34.1300	+4.055%	20	313	-64.108%
2026-06-24	34.2500	34.2500	32.8000	32.8000	-5.202%	88	305	-62.652%
2026-06-23	34.6000	34.6000	34.6000	34.6000	+30.665%	3	218	-64.595%
2026-06-22	25.5000	26.5000	25.5000	26.4800	-9.625%	104	216	-53.739%
2026-06-18	29.3000	29.3000	29.3000	29.3000	-19.172%	1	127	-58.191%
2026-06-17	33.7500	36.2500	33.7500	36.2500	+9.848%	4	127	-66.207%
2026-06-15	34.4200	34.4200	33.0000	33.0000	-26.009%	2	127	-62.879%
2026-06-11	45.0000	45.0000	43.5200	44.6000	-1.545%	23	127	-72.534%
2026-06-10	45.5500	45.5500	45.3000	45.3000	+10.219%	2	112	-72.958%
2026-06-09	38.9000	48.9000	38.9000	41.1000	+0.244%	81	114	-70.195%
2026-06-08	41.1000	41.2000	41.0000	41.0000	-6.712%	30	133	-70.122%
2026-06-05	39.6700	43.9500	39.6700	43.9500	+23.386%	8	153	-72.127%
2026-06-04	38.9500	38.9800	35.6200	35.6200	-3.075%	31	152	-65.609%
2026-06-03	38.0600	38.0600	36.7500	36.7500	+6.707%	3	128	-66.667%
2026-06-02	34.4500	34.4500	34.2000	34.4400	-4.730%	49	128	-64.431%
2026-06-01	37.0000	37.0000	35.3600	36.1500	-14.941%	10	111	-66.113%
2026-05-29	39.4700	42.5000	39.4700	42.5000	-0.071%	11	108	-71.176%
2026-05-27	42.5300	42.5300	42.5300	42.5300	-3.010%	1	103	-71.197%
2026-05-26	44.7500	44.7500	43.8500	43.8500	-2.987%	2	104	-72.064%
2026-05-22	45.2300	45.2300	45.1900	45.2000	-0.331%	4	102	-72.898%
2026-05-21	47.2400	47.2400	45.3500	45.3500	-9.300%	2	102	-72.988%
2026-05-18	50.0000	50.0000	50.0000	50.0000	+4.384%	5	102	-75.500%
2026-05-15	50.0000	50.0000	46.9500	47.9000	+8.740%	32	101	-74.426%
2026-05-14	44.0000	44.2500	43.5000	44.0500	-10.340%	26	105	-72.191%
2026-05-13	49.1300	49.1300	49.1300	49.1300	-5.519%	2	86	-75.066%
2026-05-12	52.0000	52.0000	52.0000	52.0000	+6.667%	4	86	-76.442%
2026-05-11	48.6000	49.0000	48.6000	48.7500	+2.308%	5	86	-74.872%
2026-05-08	47.6500	47.6500	47.6500	47.6500	+3.139%	3	82	-74.292%
2026-05-07	46.2000	46.2000	46.2000	46.2000	+4.596%	2	79	-73.485%
2026-05-06	44.5500	44.7700	43.5300	44.1700	-11.994%	137	77	-72.266%
2026-05-04	49.0000	50.2000	48.0000	50.1900	-9.076%	9	119	-75.593%
2026-04-29	55.1000	55.2000	55.1000	55.2000	+5.143%	2	114	-77.808%
2026-04-27	52.4700	52.6400	52.4700	52.5000	+2.941%	5	114	-76.667%
2026-04-24	51.0000	51.0000	51.0000	51.0000	-11.917%	97	109	-75.980%
2026-04-23	57.9000	57.9000	57.9000	57.9000	-15.904%	1	12	-78.843%
2026-04-16	68.9500	68.9500	68.8500	68.8500	+11.318%	2	11	-82.208%
2026-04-14	61.8500	61.8500	61.8500	61.8500	-8.479%	1	10	-80.194%
2026-02-25	67.6000	67.6000	67.5800	67.5800	0.000%	21	0	-81.873%