Dark

TSM20261120P250
TSM Nov 20 2026 250.00 Put (TSM261120P00250000)
option OPRA

EOD

Sep 14, 2026

0.4400+33.333%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4400	0.4400	0.4400	0.4400	+33.333%	2	1,809	0.000%
2026-09-10	0.3400	0.3400	0.3300	0.3300	+43.478%	2	1,811	+33.333%
2026-09-09	0.2300	0.3600	0.1500	0.2300	-4.167%	7	1,811	+91.304%
2026-09-08	0.2500	0.2500	0.2400	0.2400	-20.000%	3	1,813	+83.333%
2026-09-03	0.3500	0.3500	0.3000	0.3000	-9.091%	3	1,813	+46.667%
2026-09-02	0.3500	0.3500	0.3300	0.3300	-5.714%	2	1,815	+33.333%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-48.529%	1	1,816	+25.714%
2026-08-24	0.7100	0.7100	0.6800	0.6800	+6.250%	14	1,815	-35.294%
2026-08-21	0.6000	0.6400	0.5400	0.6400	-14.667%	3	1,811	-31.250%
2026-08-19	0.7500	0.7500	0.7500	0.7500	+4.167%	4	1,813	-41.333%
2026-08-18	0.7200	0.7200	0.7200	0.7200	+53.191%	35	1,813	-38.889%
2026-08-17	0.4700	0.4700	0.4700	0.4700	-27.692%	10	1,796	-6.383%
2026-08-14	0.6500	0.6500	0.6500	0.6500	+14.035%	1	1,796	-32.308%
2026-08-13	0.5900	0.5900	0.5700	0.5700	-10.938%	3	1,796	-22.807%
2026-08-12	0.7000	0.8000	0.6400	0.6400	-5.882%	14	1,796	-31.250%
2026-08-11	0.7200	0.7200	0.6800	0.6800	-50.365%	2	1,796	-35.294%
2026-08-05	1.3700	1.3700	1.3700	1.3700	-25.946%	2	1,795	-67.883%
2026-08-03	2.0900	2.0900	1.8500	1.8500	-4.639%	34	1,795	-76.216%
2026-07-30	2.3000	2.3000	1.9400	1.9400	-34.237%	2	1,769	-77.320%
2026-07-29	2.9500	2.9500	2.9500	2.9500	+3.147%	1	1,771	-85.085%
2026-07-27	2.5500	2.8600	2.5500	2.8600	+6.320%	2	1,771	-84.615%
2026-07-24	2.4500	2.6900	2.4500	2.6900	+0.373%	2	1,771	-83.643%
2026-07-23	2.6200	2.6800	2.6200	2.6800	-0.741%	6	1,769	-83.582%
2026-07-22	2.7000	2.7000	2.7000	2.7000	+4.247%	5	1,769	-83.704%
2026-07-21	2.5000	2.7100	2.5000	2.5900	-19.063%	18	1,764	-83.012%
2026-07-20	3.2500	3.3500	3.1500	3.2000	+1.587%	62	1,767	-86.250%
2026-07-17	3.8000	3.8000	3.0500	3.1500	+12.500%	11	1,716	-86.032%
2026-07-16	2.7700	2.9500	2.7700	2.8000	-5.085%	37	1,711	-84.286%
2026-07-14	2.9300	2.9500	2.9300	2.9500	-3.279%	4	1,676	-85.085%
2026-07-13	3.0500	3.0500	3.0500	3.0500	0.000%	100	1,676	-85.574%
2026-07-06	3.1000	3.1000	3.0500	3.0500	-21.795%	190	1,576	-85.574%
2026-07-02	3.6500	3.9000	3.6500	3.9000	+27.869%	45	1,392	-88.718%
2026-07-01	3.0500	3.0500	3.0500	3.0500	+11.722%	1	1,392	-85.574%
2026-06-29	3.1000	3.1000	2.6500	2.7300	-19.706%	8	1,391	-83.883%
2026-06-25	3.4000	3.4000	3.4000	3.4000	-8.108%	5	1,397	-87.059%
2026-06-24	3.7000	3.7000	3.7000	3.7000	+6.628%	1	1,392	-88.108%
2026-06-23	3.4000	3.4700	3.2500	3.4700	+11.935%	23	1,391	-87.320%
2026-06-15	3.1300	3.1300	3.1000	3.1000	-32.609%	7	1,395	-85.806%
2026-06-11	4.6000	4.6000	4.6000	4.6000	-6.122%	2	1,395	-90.435%
2026-06-09	4.9000	4.9000	4.9000	4.9000	+40.805%	1	1,395	-91.020%
2026-06-03	3.6000	3.6000	3.4800	3.4800	+4.819%	25	1,395	-87.356%
2026-06-01	3.3500	3.4500	3.3200	3.3200	-2.353%	202	1,410	-86.747%
2026-05-29	3.4000	3.4000	3.3500	3.4000	-16.049%	59	1,441	-87.059%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-7.745%	1	1,441	-89.136%
2026-05-20	4.4000	4.4000	4.3900	4.3900	-12.724%	2	1,441	-89.977%
2026-05-19	5.0000	5.0300	5.0000	5.0300	+19.762%	6	1,444	-91.252%
2026-05-15	4.2000	4.2000	4.2000	4.2000	+6.329%	1	1,444	-89.524%
2026-05-14	4.2000	4.2000	3.9500	3.9500	-15.957%	2	1,447	-88.861%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-6.188%	1	1,449	-90.638%
2026-05-12	5.0000	5.0100	5.0000	5.0100	+0.200%	4	1,449	-91.218%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+4.822%	2	1,449	-91.200%
2026-05-06	4.9000	4.9000	4.7700	4.7700	-13.273%	62	1,447	-90.776%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,453	-92.000%
2026-05-01	5.7000	5.7000	5.7000	5.7000	0.000%	2	1,451	-92.281%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-15.556%	1	1,451	-92.281%
2026-04-28	6.7500	6.7500	6.7500	6.7500	+12.500%	2	1,451	-93.481%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-3.382%	1	1,451	-92.667%
2026-04-22	6.2100	6.2100	6.2100	6.2100	-11.286%	1	1,450	-92.915%
2026-04-21	6.9000	7.0000	6.8500	7.0000	-4.110%	61	1,450	-93.714%
2026-04-20	7.1000	7.3000	7.1000	7.3000	-9.317%	41	1,443	-93.973%
2026-04-16	8.0000	8.1500	8.0000	8.0500	+12.587%	3	1,442	-94.534%
2026-04-15	7.1500	7.1500	7.1500	7.1500	-5.921%	5	1,440	-93.846%
2026-04-14	7.6000	7.6000	7.6000	7.6000	-20.168%	500	1,435	-94.211%
2026-04-08	9.4000	9.5200	9.3200	9.5200	-24.624%	13	1,729	-95.378%
2026-04-07	12.6300	12.6300	12.6300	12.6300	+2.683%	1	1,732	-96.516%
2026-04-06	12.3000	12.3000	12.3000	12.3000	-7.588%	1	1,731	-96.423%
2026-04-02	13.0500	13.3100	13.0500	13.3100	-0.300%	3	1,728	-96.694%
2026-03-31	15.5500	15.5500	13.3500	13.3500	-23.188%	394	1,728	-96.704%
2026-03-30	17.3800	17.3800	17.3800	17.3800	+9.584%	700	1,336	-97.468%
2026-03-27	15.8600	15.8600	15.8600	15.8600	+9.682%	600	636	-97.226%
2026-03-26	14.4600	14.4600	14.4600	14.4600	+12.529%	1	143	-96.957%
2026-03-24	12.8500	12.8500	12.8500	12.8500	-1.154%	1	142	-96.576%
2026-03-23	13.1200	13.1200	13.0000	13.0000	-8.451%	2	141	-96.615%
2026-03-19	14.5500	14.6500	14.2000	14.2000	+16.393%	46	140	-96.901%
2026-03-18	12.1000	12.2000	12.1000	12.2000	-7.925%	50	107	-96.393%
2026-03-16	13.2500	13.2500	13.2500	13.2500	-7.986%	1	82	-96.679%
2026-03-13	14.1600	14.4000	14.1600	14.4000	-2.439%	37	82	-96.944%
2026-03-12	14.9500	14.9500	14.6200	14.7600	+8.211%	35	45	-97.019%
2026-03-10	14.0500	14.0500	13.3200	13.6400	-19.050%	4	16	-96.774%
2026-03-09	16.5000	16.8500	16.5000	16.8500	+19.419%	16	17	-97.389%
2026-03-05	14.1000	14.1100	14.1000	14.1100	-3.356%	2	14	-96.882%
2026-03-03	14.6000	14.6000	14.6000	14.6000	+18.123%	1	13	-96.986%
2026-02-27	12.4500	12.4500	12.3600	12.3600	+3.000%	9	13	-96.440%
2026-02-26	12.0200	12.0200	11.8400	12.0000	0.000%	12	0	-96.333%