Dark

TSM20261016P430
TSM Oct 16 2026 430.00 Put (TSM261016P00430000)
option OPRA

EOD

Sep 14, 2026

22.11+36.735%(+5.94)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	23.8000	23.8000	19.8500	22.1100	+36.735%	270	2,271	0.000%
2026-09-11	17.4200	17.4200	15.3000	16.1700	-13.760%	389	2,187	+36.735%
2026-09-10	20.1000	21.4800	17.5000	18.7500	+12.952%	277	1,898	+17.920%
2026-09-09	16.0400	18.0500	15.4000	16.6000	+7.097%	56	1,709	+33.193%
2026-09-08	14.0500	17.7000	14.0500	15.5000	-21.717%	718	1,687	+42.645%
2026-09-04	22.2500	22.2500	19.6500	19.8000	-23.404%	273	1,490	+11.667%
2026-09-03	30.5600	30.7400	25.8500	25.8500	-5.657%	47	1,490	-14.468%
2026-09-02	27.4500	28.9300	27.4000	27.4000	+0.366%	4	1,514	-19.307%
2026-09-01	26.8600	28.1500	26.8500	27.3000	+0.294%	190	1,512	-19.011%
2026-08-31	24.8500	27.2200	24.7500	27.2200	+0.815%	20	1,328	-18.773%
2026-08-28	22.3900	27.0000	22.3900	27.0000	+17.340%	68	1,330	-18.111%
2026-08-27	25.4200	25.8700	22.2400	23.0100	-18.979%	188	1,276	-3.911%
2026-08-26	29.4100	29.5000	28.4000	28.4000	-4.409%	12	1,202	-22.148%
2026-08-25	30.3500	30.3500	29.1000	29.7100	-10.781%	21	1,192	-25.581%
2026-08-24	35.9000	36.6500	33.2700	33.3000	+13.073%	24	1,196	-33.604%
2026-08-21	28.3400	29.9000	28.3400	29.4500	-5.880%	37	1,199	-24.924%
2026-08-20	32.8900	32.8900	30.7500	31.2900	-4.312%	28	1,164	-29.338%
2026-08-19	35.0000	36.2000	32.7000	32.7000	-1.978%	24	1,151	-32.385%
2026-08-18	32.0000	34.4300	32.0000	33.3600	+28.903%	24	1,165	-33.723%
2026-08-17	26.8000	27.2000	23.1400	25.8800	-7.571%	145	1,168	-14.567%
2026-08-14	28.4500	29.4000	28.0000	28.0000	+0.503%	67	1,155	-21.036%
2026-08-13	25.6200	27.8600	25.6000	27.8600	+1.679%	54	1,152	-20.639%
2026-08-12	28.9700	28.9700	27.4000	27.4000	-14.907%	84	1,119	-19.307%
2026-08-11	31.9000	33.0000	31.6500	32.2000	-3.361%	90	1,110	-31.335%
2026-08-10	33.6000	33.9500	32.8000	33.3200	-6.797%	39	1,061	-33.643%
2026-08-07	35.9200	36.5500	35.7500	35.7500	-5.373%	19	1,044	-38.154%
2026-08-06	38.2000	38.2000	37.1000	37.7800	-8.744%	105	1,028	-41.477%
2026-08-05	37.7500	42.1000	37.7500	41.4000	+1.970%	19	1,028	-46.594%
2026-08-04	42.5000	42.5000	40.6000	40.6000	-13.819%	4	1,025	-45.542%
2026-08-03	48.9300	48.9300	46.8100	47.1100	-3.759%	10	1,028	-53.067%
2026-07-30	49.2500	53.0000	48.9500	48.9500	-27.212%	19	1,028	-54.831%
2026-07-29	59.8000	67.2500	59.8000	67.2500	+14.254%	38	1,040	-67.123%
2026-07-28	63.7500	63.7500	57.3500	58.8600	+10.225%	10	1,072	-62.436%
2026-07-27	51.5000	59.4300	51.5000	53.4000	+1.425%	51	1,067	-58.596%
2026-07-24	52.6500	52.6500	52.6500	52.6500	+10.609%	1	1,074	-58.006%
2026-07-23	47.4000	47.7000	47.1000	47.6000	+8.552%	14	1,073	-53.550%
2026-07-22	43.7000	43.8500	42.9500	43.8500	+2.501%	30	1,073	-49.578%
2026-07-21	44.5200	44.5500	42.7500	42.7800	-17.731%	53	1,043	-48.317%
2026-07-20	50.6500	53.2800	50.6500	52.0000	-9.565%	213	994	-57.481%
2026-07-17	61.4500	61.4500	54.5000	57.5000	+10.048%	22	998	-61.548%
2026-07-16	50.4500	52.2500	50.4500	52.2500	+13.341%	7	982	-57.684%
2026-07-15	46.1000	46.1000	46.1000	46.1000	+1.991%	1	982	-52.039%
2026-07-14	45.2000	45.2000	45.2000	45.2000	-3.108%	1	982	-51.084%
2026-07-13	44.0300	47.0600	41.3000	46.6500	+13.919%	26	981	-52.605%
2026-07-10	41.3000	42.7500	39.7500	40.9500	+0.862%	21	967	-46.007%
2026-07-09	39.5500	41.1000	38.8500	40.6000	-5.317%	52	967	-45.542%
2026-07-08	45.5100	45.5100	42.1100	42.8800	-4.817%	53	945	-48.438%
2026-07-07	45.2900	45.8600	42.4400	45.0500	+23.087%	591	949	-50.921%
2026-07-06	36.6500	37.0900	36.5000	36.6000	-20.814%	123	406	-39.590%
2026-07-02	46.2300	46.2300	46.1800	46.2200	+15.061%	3	371	-52.164%
2026-07-01	33.6000	40.1700	33.6000	40.1700	+23.714%	6	371	-44.959%
2026-06-30	35.5700	35.5700	32.4700	32.4700	-10.968%	32	372	-31.906%
2026-06-29	42.2000	42.2000	36.0500	36.4700	-17.151%	11	389	-39.375%
2026-06-26	47.8300	47.8300	43.7000	44.0200	+0.045%	17	382	-49.773%
2026-06-25	42.3000	44.0000	42.3000	44.0000	-0.452%	2	365	-49.750%
2026-06-24	44.8000	44.8000	43.9100	44.2000	+0.432%	302	366	-49.977%
2026-06-23	43.7700	44.9600	42.5000	44.0100	+26.466%	59	105	-49.761%
2026-06-22	34.1000	34.8000	33.0600	34.8000	-8.058%	13	86	-36.466%
2026-06-18	39.6000	39.6000	37.8500	37.8500	-15.096%	3	77	-41.585%
2026-06-17	44.5100	44.5800	44.5100	44.5800	-4.967%	4	77	-50.404%
2026-06-16	42.8500	47.8200	42.8500	46.9100	+8.538%	17	77	-52.867%
2026-06-15	44.1400	44.1400	43.2200	43.2200	-14.110%	2	64	-48.843%
2026-06-12	50.3200	50.3200	50.3200	50.3200	-11.033%	2	64	-56.061%
2026-06-10	56.2000	56.5600	56.2000	56.5600	+8.394%	6	64	-60.909%
2026-06-09	46.7700	59.5000	46.7700	52.1800	+5.393%	56	63	-57.627%
2026-06-08	49.5000	49.5100	49.5000	49.5100	-2.077%	3	67	-55.342%
2026-06-05	50.5600	50.5600	50.5600	50.5600	+16.525%	3	67	-56.270%
2026-06-04	43.5700	43.5700	43.3900	43.3900	-5.674%	2	64	-49.044%
2026-06-03	44.7200	48.9900	44.7200	46.0000	+5.747%	4	64	-51.935%
2026-06-02	43.5000	43.5000	43.2500	43.5000	-4.772%	11	65	-49.172%
2026-06-01	47.3000	48.0000	45.6800	45.6800	-13.403%	8	54	-51.598%
2026-05-29	53.3000	53.3000	52.7500	52.7500	-3.758%	12	55	-58.085%
2026-05-28	54.8100	54.8100	54.8100	54.8100	+6.676%	10	46	-59.661%
2026-05-27	50.4000	51.7200	50.4000	51.3800	-6.718%	14	36	-56.968%
2026-05-26	54.8700	55.0800	54.8700	55.0800	-2.771%	2	23	-59.858%
2026-05-21	56.6500	56.6500	56.6500	56.6500	-7.586%	5	24	-60.971%
2026-05-20	61.3000	61.3000	61.3000	61.3000	-4.443%	2	24	-63.931%
2026-05-19	64.1000	64.1500	64.1000	64.1500	+5.684%	2	18	-65.534%
2026-05-15	60.7000	60.7000	60.7000	60.7000	+9.924%	1	18	-63.575%
2026-05-14	57.2200	57.2200	55.2200	55.2200	-8.425%	12	15	-59.960%
2026-05-11	63.2800	63.2800	60.3000	60.3000	+7.640%	7	19	-63.333%
2026-05-08	56.0200	56.0200	56.0200	56.0200	+0.215%	3	14	-60.532%
2026-05-07	55.9000	55.9000	55.9000	55.9000	-12.793%	3	11	-60.447%
2026-05-01	64.1000	64.1000	64.1000	64.1000	-5.107%	1	7	-65.507%
2026-04-30	67.5500	67.5500	67.5500	67.5500	-7.995%	1	7	-67.269%
2026-04-23	73.4200	73.4200	73.4200	73.4200	-8.818%	1	8	-69.886%
2026-04-17	80.4400	80.7500	80.4400	80.5200	-3.198%	4	8	-72.541%
2026-04-16	83.3100	83.3100	83.1800	83.1800	+7.080%	2	6	-73.419%
2026-04-10	78.0200	78.0200	77.6800	77.6800	-22.008%	2	5	-71.537%
2026-03-16	101.0000	101.0000	99.6000	99.6000	-4.935%	11	5	-77.801%
2026-03-12	104.7700	104.7700	104.7700	104.7700	0.000%	1	1	-78.897%