Dark

TSM20261016P420
TSM Oct 16 2026 420.00 Put (TSM261016P00420000)
option OPRA

EOD

Sep 15, 2026

18.60+13.692%(+2.24)613

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	16.0000	19.5000	16.0000	18.6000	+13.692%	613	14,069	0.000%
2026-09-14	18.8000	18.8000	14.5300	16.3600	+42.261%	11,123	13,902	+13.692%
2026-09-11	12.2400	13.2800	11.1200	11.5000	-19.411%	828	3,923	+61.739%
2026-09-10	14.8500	16.0500	13.0500	14.2700	+17.934%	342	3,534	+30.343%
2026-09-09	12.4900	13.5300	11.2400	12.1000	+3.330%	654	3,564	+53.719%
2026-09-08	10.1900	13.2100	9.9800	11.7100	-21.829%	311	3,288	+58.839%
2026-09-04	16.0000	16.2600	14.6200	14.9800	-25.878%	503	3,245	+24.166%
2026-09-03	24.2300	25.0000	20.2000	20.2100	-5.912%	78	3,245	-7.966%
2026-09-02	22.4100	22.7500	21.3900	21.4800	-2.585%	12	3,261	-13.408%
2026-09-01	22.6000	23.0000	21.2500	22.0500	+1.848%	553	3,256	-15.646%
2026-08-31	20.2100	21.9500	20.2100	21.6500	+2.026%	1,118	2,766	-14.088%
2026-08-28	18.0000	21.5000	18.0000	21.2200	+11.391%	53	1,967	-12.347%
2026-08-27	20.1400	20.7900	17.5500	19.0500	-18.065%	130	1,946	-2.362%
2026-08-26	22.9800	24.0500	22.8000	23.2500	-6.250%	64	1,914	-20.000%
2026-08-25	23.7500	24.8500	23.2700	24.8000	-9.390%	80	1,927	-25.000%
2026-08-24	28.5600	29.6000	27.1300	27.3700	+14.232%	29	1,927	-32.042%
2026-08-21	21.8300	25.1500	21.8300	23.9600	-8.550%	41	1,930	-22.371%
2026-08-20	28.5100	28.5100	25.0000	26.2000	-3.464%	84	1,898	-29.008%
2026-08-19	27.8300	29.7800	26.6000	27.1400	+0.705%	154	1,867	-31.466%
2026-08-18	24.8500	28.6500	24.8500	26.9500	+35.291%	140	1,765	-30.983%
2026-08-17	21.4500	22.0500	18.8500	19.9200	-11.151%	94	1,683	-6.627%
2026-08-14	22.7100	24.4300	22.3500	22.4200	-1.407%	14	1,638	-17.038%
2026-08-13	23.1500	23.1500	21.2000	22.7400	+2.294%	30	1,654	-18.206%
2026-08-12	23.5200	24.1500	22.2300	22.2300	-17.514%	120	1,656	-16.329%
2026-08-11	26.6600	27.4500	26.6600	26.9500	-4.602%	74	1,646	-30.983%
2026-08-10	28.9000	28.9000	27.5000	28.2500	-5.833%	24	1,601	-34.159%
2026-08-07	30.5800	33.8500	29.9500	30.0000	-4.153%	33	1,595	-38.000%
2026-08-06	33.9300	33.9300	31.3000	31.3000	-9.876%	530	1,596	-40.575%
2026-08-05	31.7000	36.3000	31.5900	34.7300	-0.913%	68	1,226	-46.444%
2026-08-04	36.8000	37.0000	34.8500	35.0500	-15.542%	75	1,217	-46.933%
2026-07-31	36.0700	42.2500	36.0700	41.5000	-4.400%	7	1,233	-55.181%
2026-07-30	49.9500	50.1100	43.4100	43.4100	-22.399%	314	1,236	-57.153%
2026-07-29	57.7200	59.5500	54.6500	55.9400	+7.021%	27	1,326	-66.750%
2026-07-28	54.7000	57.0000	52.2700	52.2700	+2.530%	21	1,329	-64.416%
2026-07-27	47.7400	52.7000	47.7400	50.9800	+7.780%	12	1,328	-63.515%
2026-07-24	46.7000	47.3000	46.7000	47.3000	+16.188%	2	1,330	-60.677%
2026-07-23	39.5300	42.0500	39.5300	40.7100	+6.099%	22	1,329	-54.311%
2026-07-22	41.2400	41.2400	37.3000	38.3700	+2.238%	13	1,315	-51.525%
2026-07-21	40.2000	40.5000	37.0300	37.5300	-21.485%	608	1,310	-50.440%
2026-07-20	44.8500	47.8000	44.8500	47.8000	-6.677%	155	976	-61.088%
2026-07-17	52.2000	57.0000	47.3000	51.2200	+11.469%	69	969	-63.686%
2026-07-16	43.3400	46.7500	43.3400	45.9500	+12.623%	15	1,003	-59.521%
2026-07-15	37.0000	43.8000	37.0000	40.8000	+2.000%	142	998	-54.412%
2026-07-14	40.4000	41.0000	39.2900	40.0000	-1.840%	38	943	-53.500%
2026-07-13	38.2500	41.2500	36.4500	40.7500	+13.478%	485	910	-54.356%
2026-07-10	36.5000	36.5000	35.9100	35.9100	-0.111%	5	467	-48.204%
2026-07-09	34.8000	35.9500	34.3000	35.9500	-4.642%	27	465	-48.261%
2026-07-08	38.9600	39.6000	36.9300	37.7000	-4.509%	33	445	-50.663%
2026-07-07	38.5500	40.9000	38.5500	39.4800	+24.346%	24	413	-52.888%
2026-07-06	33.8200	33.8200	31.7500	31.7500	-21.605%	44	401	-41.417%
2026-07-02	32.0200	40.7000	32.0200	40.5000	+13.445%	20	384	-54.074%
2026-07-01	30.2100	35.7500	30.2100	35.7000	+36.782%	12	384	-47.899%
2026-06-30	31.1500	31.1500	26.1000	26.1000	-17.718%	12	380	-28.736%
2026-06-29	33.5500	33.5500	31.7200	31.7200	-17.824%	62	378	-41.362%
2026-06-26	43.8900	45.0000	38.3000	38.6000	-0.899%	23	391	-51.813%
2026-06-25	35.9000	38.9500	35.3000	38.9500	-2.503%	28	373	-52.246%
2026-06-23	39.8100	39.9500	37.3000	39.9500	+30.769%	14	360	-53.442%
2026-06-22	29.4700	30.5500	28.9000	30.5500	-8.833%	60	355	-39.116%
2026-06-18	35.5400	35.6600	33.5100	33.5100	-16.036%	4	306	-44.494%
2026-06-17	39.9900	40.0400	37.5500	39.9100	-7.829%	21	306	-53.395%
2026-06-16	40.1000	43.3000	40.1000	43.3000	+14.248%	91	306	-57.044%
2026-06-15	39.1700	39.3400	37.9000	37.9000	-16.336%	5	245	-50.923%
2026-06-12	46.5000	47.1500	45.3000	45.3000	-5.625%	14	245	-58.940%
2026-06-11	47.5500	49.3000	47.5500	48.0000	-10.280%	96	245	-61.250%
2026-06-10	53.5000	53.5000	53.5000	53.5000	+14.194%	2	163	-65.234%
2026-06-09	41.7000	54.8500	41.7000	46.8500	+2.070%	61	161	-60.299%
2026-06-08	46.1000	46.1000	45.9000	45.9000	-7.739%	14	173	-59.477%
2026-06-05	43.8500	49.7500	43.8500	49.7500	+14.394%	26	164	-62.613%
2026-06-03	43.1000	43.4900	43.1000	43.4900	+12.523%	20	157	-57.232%
2026-06-02	43.4800	43.4800	38.6500	38.6500	-6.439%	73	152	-51.876%
2026-06-01	39.2500	41.3100	39.2500	41.3100	-13.032%	14	104	-54.975%
2026-05-29	45.1400	47.5000	45.1400	47.5000	+3.216%	17	107	-60.842%
2026-05-27	45.7500	46.0200	45.7500	46.0200	-7.404%	3	91	-59.583%
2026-05-26	49.7000	49.7000	49.7000	49.7000	-2.892%	1	89	-62.575%
2026-05-22	50.9800	51.1800	50.9800	51.1800	+0.511%	2	89	-63.658%
2026-05-21	50.9200	50.9200	50.9200	50.9200	-7.418%	2	89	-63.472%
2026-05-20	55.0500	55.0500	55.0000	55.0000	+2.516%	2	89	-66.182%
2026-05-15	55.6300	55.6300	53.5500	53.6500	-1.469%	32	89	-65.331%
2026-05-13	54.6500	54.6500	54.3600	54.4500	-9.250%	55	73	-65.840%
2026-05-12	60.0000	60.0000	60.0000	60.0000	+10.457%	1	73	-69.000%
2026-05-11	54.3200	54.3200	54.3200	54.3200	-1.236%	5	73	-65.758%
2026-05-08	49.1100	55.0000	49.1100	55.0000	+12.039%	5	64	-66.182%
2026-05-06	51.2600	51.2600	48.6100	49.0900	-14.700%	44	62	-62.110%
2026-05-01	57.7500	57.7500	57.4500	57.5500	-26.416%	39	38	-67.680%
2026-04-16	78.4100	78.4100	78.2100	78.2100	-27.503%	2	38	-76.218%
2026-03-30	107.8800	107.8800	107.8800	107.8800	+1.515%	1	38	-82.759%
2026-03-27	106.2700	106.2700	106.2700	106.2700	+21.660%	1	38	-82.497%
2026-03-25	87.3500	87.3500	87.3500	87.3500	+18.521%	1	37	-78.706%
2026-02-25	73.5500	73.8500	73.5500	73.7000	0.000%	71	0	-74.763%