Dark

TSM20261016P440
TSM Oct 16 2026 440.00 Put (TSM261016P00440000)
option OPRA

EOD

Sep 14, 2026

28.72+33.271%(+7.17)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	30.5000	30.5000	26.7500	28.7200	+33.271%	77	2,999	0.000%
2026-09-11	22.5900	23.8000	20.4000	21.5500	-11.861%	74	2,975	+33.271%
2026-09-10	26.3000	26.4500	23.0000	24.4500	+9.888%	195	2,943	+17.464%
2026-09-09	21.1000	23.4000	19.8000	22.2500	+7.748%	267	2,820	+29.079%
2026-09-08	19.5000	23.0000	18.4200	20.6500	-19.336%	1,809	2,656	+39.080%
2026-09-04	26.9000	26.9800	25.5500	25.6000	-22.424%	29	957	+12.188%
2026-09-03	37.7500	37.7500	33.0000	33.0000	-2.941%	6	957	-12.970%
2026-09-02	36.3500	36.3500	34.0000	34.0000	-2.607%	35	957	-15.529%
2026-09-01	34.9500	35.0000	34.0500	34.9100	+1.247%	101	965	-17.731%
2026-08-31	30.9000	34.7900	30.9000	34.4800	+7.181%	13	1,049	-16.705%
2026-08-28	29.5800	32.1700	29.5800	32.1700	+11.431%	7	1,052	-10.724%
2026-08-27	28.2600	29.1000	27.8500	28.8700	-17.936%	16	1,050	-0.520%
2026-08-26	35.8400	35.9000	35.1800	35.1800	-5.098%	3	1,044	-18.363%
2026-08-25	34.8500	37.0700	34.8500	37.0700	-7.209%	20	1,044	-22.525%
2026-08-24	43.3000	44.2000	39.9500	39.9500	+14.634%	22	1,030	-28.110%
2026-08-21	34.9800	34.9800	34.6400	34.8500	-10.938%	23	1,028	-17.590%
2026-08-20	39.1300	39.1300	39.1300	39.1300	-1.930%	2	1,005	-26.604%
2026-08-19	42.7200	42.7200	39.2000	39.9000	-1.845%	48	1,005	-28.020%
2026-08-18	37.9100	41.0000	37.9100	40.6500	+35.050%	22	983	-29.348%
2026-08-17	32.7000	32.7500	28.6500	30.1000	-9.826%	160	975	-4.585%
2026-08-14	33.3800	33.3800	33.3800	33.3800	+1.768%	1	893	-13.960%
2026-08-13	33.5400	33.5400	30.8500	32.8000	-1.855%	62	892	-12.439%
2026-08-12	32.9200	34.3700	32.9200	33.4200	-13.150%	83	877	-14.063%
2026-08-11	39.0500	39.0500	38.4800	38.4800	-1.460%	6	858	-25.364%
2026-08-10	40.0000	40.1000	39.0500	39.0500	-6.130%	38	858	-26.453%
2026-08-07	41.0000	41.7500	41.0000	41.6000	-3.480%	26	862	-30.962%
2026-08-06	43.1000	43.1000	42.9800	43.1000	+1.245%	17	862	-33.364%
2026-08-05	42.5800	42.5800	42.5700	42.5700	-8.452%	8	862	-32.535%
2026-08-04	48.7100	48.7100	46.5000	46.5000	-13.343%	6	854	-38.237%
2026-08-03	53.6600	53.6600	53.6600	53.6600	+14.170%	1	859	-46.478%
2026-07-31	47.0500	47.0500	47.0000	47.0000	-15.040%	2	858	-38.894%
2026-07-30	59.8000	59.8000	55.3200	55.3200	-25.845%	19	858	-48.084%
2026-07-29	69.6700	74.6000	69.6700	74.6000	+12.723%	2	869	-61.501%
2026-07-28	70.4000	70.4000	64.3300	66.1800	+5.131%	6	869	-56.603%
2026-07-27	58.2400	66.5200	58.1800	62.9500	+6.245%	38	867	-54.376%
2026-07-24	59.2500	59.2500	59.2500	59.2500	+11.330%	1	868	-51.527%
2026-07-23	52.8000	53.6500	52.8000	53.2200	+9.709%	13	867	-46.035%
2026-07-21	51.6000	51.6000	48.4000	48.5100	-20.345%	16	867	-40.796%
2026-07-20	56.5300	60.9000	56.5000	60.9000	-4.844%	84	867	-52.841%
2026-07-17	68.4500	68.4500	63.6400	64.0000	+14.695%	8	783	-55.125%
2026-07-15	52.1000	55.8000	52.1000	55.8000	+9.091%	26	775	-48.530%
2026-07-14	54.0000	54.0000	50.1000	51.1500	-1.540%	11	750	-43.851%
2026-07-13	48.4600	51.9500	48.4400	51.9500	+12.130%	22	741	-44.716%
2026-07-10	48.0900	48.0900	45.7600	46.3300	+4.938%	13	739	-38.010%
2026-07-09	44.5000	47.1000	43.9000	44.1500	-12.052%	435	738	-34.949%
2026-07-08	48.4900	50.2000	48.4900	50.2000	+2.449%	29	369	-42.789%
2026-07-07	50.7500	51.7500	47.6500	49.0000	+17.337%	20	354	-41.388%
2026-07-06	41.7600	42.0400	40.8900	41.7600	-14.145%	39	354	-31.226%
2026-07-02	48.6400	48.6400	48.6400	48.6400	+6.901%	1	324	-40.954%
2026-07-01	37.3500	45.5000	37.3500	45.5000	+32.191%	4	324	-36.879%
2026-06-30	40.1000	40.1000	34.4200	34.4200	-17.200%	16	322	-16.560%
2026-06-29	46.0000	46.0000	41.5700	41.5700	-14.990%	5	325	-30.912%
2026-06-26	55.2000	55.3600	48.9000	48.9000	+3.822%	25	322	-41.268%
2026-06-25	47.4800	47.5600	47.1000	47.1000	-1.977%	300	318	-39.023%
2026-06-24	48.5600	48.5600	47.7900	48.0500	-1.638%	5	112	-40.229%
2026-06-23	47.9500	48.8500	47.9500	48.8500	+25.902%	4	112	-41.208%
2026-06-22	38.0900	38.8000	38.0900	38.8000	-6.999%	63	109	-25.979%
2026-06-18	45.8500	45.8500	41.7200	41.7200	-19.537%	14	120	-31.160%
2026-06-17	48.0500	51.8500	47.7500	51.8500	-0.288%	25	120	-44.609%
2026-06-16	49.7500	52.0000	49.7500	52.0000	+9.474%	5	120	-44.769%
2026-06-15	49.5100	50.3300	47.5000	47.5000	-24.663%	6	125	-39.537%
2026-06-11	63.0500	63.0500	63.0500	63.0500	-1.191%	10	125	-54.449%
2026-06-10	64.4200	64.4200	63.8100	63.8100	+9.922%	2	127	-54.991%
2026-06-09	52.5700	66.8500	52.5700	58.0500	+3.035%	141	127	-50.525%
2026-06-08	56.3400	56.3400	56.3400	56.3400	+3.471%	80	159	-49.024%
2026-06-05	54.5500	54.5500	54.4500	54.4500	+13.603%	2	119	-47.254%
2026-06-04	48.7500	49.5000	47.8000	47.9300	-7.845%	18	118	-40.079%
2026-06-03	52.0100	52.0100	52.0100	52.0100	+6.143%	1	119	-44.780%
2026-06-02	49.0000	49.0000	49.0000	49.0000	-2.274%	9	119	-41.388%
2026-06-01	52.7600	52.7600	50.0600	50.1400	-14.364%	16	110	-42.720%
2026-05-29	59.0500	59.1000	58.5500	58.5500	-6.693%	15	104	-50.948%
2026-05-21	62.8000	62.8000	62.7500	62.7500	-7.407%	2	101	-54.231%
2026-05-20	67.9700	67.9700	67.7500	67.7700	-4.858%	10	101	-57.621%
2026-05-18	71.2300	71.2300	71.2300	71.2300	+8.252%	10	97	-59.680%
2026-05-15	65.9000	65.9000	65.8000	65.8000	+8.046%	2	97	-56.353%
2026-05-14	62.8000	62.8000	60.9000	60.9000	-8.832%	103	89	-52.841%
2026-05-13	66.8500	66.8500	66.8000	66.8000	-3.342%	2	10	-57.006%
2026-05-12	70.3500	70.3500	69.1100	69.1100	+6.192%	3	10	-58.443%
2026-05-08	63.8500	65.3900	63.2000	65.0800	+2.845%	8	10	-55.870%
2026-05-07	63.2800	63.2800	63.2800	63.2800	+3.382%	3	4	-54.614%
2026-05-06	61.2100	61.2100	61.2100	61.2100	-12.943%	1	2	-53.080%
2026-05-01	70.5400	70.5400	70.3100	70.3100	-22.566%	2	1	-59.152%
2026-02-24	90.3000	90.8000	90.3000	90.8000	0.000%	2	1	-68.370%