Dark

TSM20261016P450
TSM Oct 16 2026 450.00 Put (TSM261016P00450000)
option OPRA

EOD

Sep 14, 2026

34.01+23.448%(+6.46)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	33.9000	34.0100	33.8300	34.0100	+23.448%	17	416	0.000%
2026-09-11	27.0000	27.7500	26.6000	27.5500	-10.114%	31	408	+23.448%
2026-09-10	32.4500	32.6000	30.6500	30.6500	+7.431%	20	414	+10.962%
2026-09-09	27.0000	28.5300	27.0000	28.5300	+10.368%	16	407	+19.208%
2026-09-08	28.1000	28.3500	25.3200	25.8500	-21.020%	16	394	+31.567%
2026-09-04	33.8100	34.3000	32.4300	32.7300	-22.898%	18	390	+3.911%
2026-09-03	45.7000	45.7000	42.4500	42.4500	-0.702%	4	390	-19.882%
2026-09-02	42.7500	42.7500	42.7500	42.7500	+4.779%	10	391	-20.444%
2026-08-31	40.2800	40.9200	40.2600	40.8000	+0.791%	4	391	-16.642%
2026-08-28	38.8100	40.4800	38.8100	40.4800	+12.102%	4	389	-15.983%
2026-08-27	36.5000	37.0800	34.0500	36.1100	-16.989%	13	386	-5.816%
2026-08-26	43.5000	43.5000	43.5000	43.5000	-1.495%	1	383	-21.816%
2026-08-25	44.0000	44.1700	44.0000	44.1600	-10.950%	3	382	-22.985%
2026-08-24	49.6800	49.6800	49.5900	49.5900	+9.543%	3	381	-31.418%
2026-08-20	45.2700	45.2700	45.2700	45.2700	-4.190%	2	382	-24.873%
2026-08-18	44.6800	47.2500	44.6800	47.2500	+29.808%	11	380	-28.021%
2026-08-17	39.0500	39.0500	34.4000	36.4000	-9.453%	41	380	-6.566%
2026-08-14	40.2000	40.2000	40.2000	40.2000	+6.490%	2	378	-15.398%
2026-08-13	39.6400	39.6400	36.9000	37.7500	-2.329%	28	377	-9.907%
2026-08-12	39.4000	39.9600	38.6500	38.6500	-14.035%	14	370	-12.005%
2026-08-11	45.4500	45.4500	44.9600	44.9600	-1.187%	11	366	-24.355%
2026-08-10	45.5000	45.5000	45.5000	45.5000	-7.238%	2	366	-25.253%
2026-08-07	49.1000	49.1000	49.0500	49.0500	-0.909%	20	364	-30.663%
2026-08-06	49.5000	49.5700	49.5000	49.5000	-5.118%	4	347	-31.293%
2026-08-05	54.6200	54.6200	52.1700	52.1700	-0.439%	2	347	-34.809%
2026-08-04	52.4000	52.4000	52.4000	52.4000	-16.147%	10	346	-35.095%
2026-08-03	62.6300	62.6300	62.4900	62.4900	-0.414%	3	346	-45.575%
2026-07-30	62.5500	62.7500	62.5500	62.7500	-23.242%	2	346	-45.801%
2026-07-29	81.1300	82.0000	81.1000	81.7500	+16.040%	23	348	-58.398%
2026-07-27	71.8500	72.4000	70.2500	70.4500	+11.825%	12	357	-51.725%
2026-07-24	64.3000	64.3000	63.0000	63.0000	+5.918%	3	356	-46.016%
2026-07-23	59.3900	59.9900	59.3900	59.4800	+2.463%	149	354	-42.821%
2026-07-21	58.0500	58.0500	58.0500	58.0500	-8.366%	5	325	-41.413%
2026-07-20	63.2500	63.5000	63.2500	63.3500	-5.869%	70	325	-46.314%
2026-07-17	73.5100	73.5100	67.3000	67.3000	+7.439%	3	325	-49.465%
2026-07-16	61.7000	62.6400	61.7000	62.6400	+8.187%	2	325	-45.706%
2026-07-15	57.9000	57.9000	57.9000	57.9000	-0.856%	15	323	-41.261%
2026-07-13	54.1500	58.4000	54.1500	58.4000	+11.770%	5	308	-41.764%
2026-07-10	53.0300	53.0300	51.5500	52.2500	+1.378%	12	309	-34.909%
2026-07-09	50.0000	51.5400	49.7000	51.5400	-3.248%	34	301	-34.012%
2026-07-08	53.5500	54.0900	52.8100	53.2700	-5.550%	203	270	-36.155%
2026-07-07	53.4500	56.4100	53.1500	56.4000	+21.552%	74	150	-39.699%
2026-07-06	49.4000	49.4000	46.4000	46.4000	-14.360%	25	136	-26.703%
2026-07-02	47.1900	54.1800	47.1900	54.1800	+7.714%	3	120	-37.228%
2026-07-01	49.4500	50.9000	49.4500	50.3000	+29.306%	29	120	-32.386%
2026-06-30	45.1400	45.1400	38.8700	38.9000	-17.058%	20	103	-12.571%
2026-06-29	47.0000	47.0000	46.1000	46.9000	-15.495%	12	98	-27.484%
2026-06-26	55.5000	55.5000	55.5000	55.5000	+4.128%	1	87	-38.721%
2026-06-25	54.0000	54.0000	51.7000	53.3000	+1.563%	31	86	-36.191%
2026-06-24	54.2900	54.2900	52.4800	52.4800	-6.403%	11	84	-35.194%
2026-06-23	54.6000	56.0700	54.0000	56.0700	+28.072%	11	74	-39.344%
2026-06-22	42.1400	43.7800	42.1400	43.7800	-4.826%	15	69	-22.316%
2026-06-18	51.9500	51.9500	46.0000	46.0000	-20.277%	16	49	-26.065%
2026-06-17	57.7000	57.7000	57.7000	57.7000	+7.649%	5	49	-41.057%
2026-06-15	54.3000	54.3000	52.7500	53.6000	-18.553%	8	49	-36.549%
2026-06-11	67.4500	69.3000	65.8100	65.8100	-9.077%	25	49	-48.321%
2026-06-10	72.3800	72.3800	72.3800	72.3800	+14.707%	1	41	-53.012%
2026-06-09	70.4500	74.4500	63.0000	63.1000	+9.340%	14	41	-46.101%
2026-06-03	58.1400	58.1400	57.4800	57.7100	+6.673%	6	44	-41.067%
2026-06-02	54.1000	54.1500	54.1000	54.1000	-0.460%	9	42	-37.135%
2026-06-01	57.0000	57.0000	54.3500	54.3500	-11.984%	5	33	-37.424%
2026-05-28	61.7500	61.7500	61.7500	61.7500	-0.723%	18	28	-44.923%
2026-05-27	62.2000	62.2000	62.2000	62.2000	-11.396%	2	27	-45.322%
2026-05-22	70.1500	70.2000	70.1500	70.2000	-14.076%	2	26	-51.553%
2026-05-19	81.5400	81.7000	81.5400	81.7000	+22.305%	4	27	-58.372%
2026-05-14	69.3700	69.3700	66.8000	66.8000	-1.037%	4	25	-49.087%
2026-05-08	67.0500	67.5000	67.0500	67.5000	-3.805%	2	25	-49.615%
2026-05-07	70.1600	70.1700	70.1600	70.1700	-8.633%	3	24	-51.532%
2026-05-05	76.8000	76.8000	76.8000	76.8000	-1.222%	1	22	-55.716%
2026-05-01	76.8000	77.7500	76.8000	77.7500	-4.190%	11	15	-56.257%
2026-04-29	81.3000	81.3000	81.1500	81.1500	-12.318%	20	15	-58.090%
2026-04-15	89.7500	92.5500	89.7000	92.5500	-29.982%	10	5	-63.252%
2026-03-27	132.1800	132.1800	132.1800	132.1800	+13.023%	1	1	-74.270%
2026-03-16	116.9500	116.9500	116.9500	116.9500	+3.021%	1	2	-70.919%
2026-03-10	113.5200	113.5200	113.5200	113.5200	-11.898%	1	1	-70.041%
2026-03-09	128.8500	128.8500	128.8500	128.8500	0.000%	1	1	-73.605%