Dark

TSM20261120P260
TSM Nov 20 2026 260.00 Put (TSM261120P00260000)
option OPRA

EOD

Sep 14, 2026

0.3500+40.000%(+0.1000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3500	0.3500	0.3500	0.3500	+40.000%	20	1,458	0.000%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-21.875%	1	1,468	+40.000%
2026-09-10	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,469	+9.375%
2026-09-08	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,470	0.000%
2026-09-02	0.3900	0.3900	0.3900	0.3900	-30.357%	1	1,470	-10.256%
2026-09-01	0.5600	0.5600	0.5600	0.5600	+16.667%	25	1,470	-37.500%
2026-08-31	0.4800	0.4800	0.4800	0.4800	-9.434%	25	1,495	-27.083%
2026-08-28	0.5000	0.5300	0.5000	0.5300	-5.357%	30	1,520	-33.962%
2026-08-27	0.5600	0.5600	0.5600	0.5600	-30.000%	20	1,494	-37.500%
2026-08-20	0.8000	0.8100	0.8000	0.8000	-14.894%	5	1,474	-56.250%
2026-08-18	0.9400	0.9400	0.8900	0.9400	+54.098%	16	1,470	-62.766%
2026-08-17	0.6100	0.6100	0.6100	0.6100	-32.222%	10	1,465	-42.623%
2026-08-14	0.8700	0.9000	0.8600	0.9000	+25.000%	5	1,455	-61.111%
2026-08-12	0.9100	0.9100	0.7200	0.7200	-36.283%	2	1,456	-51.389%
2026-08-10	1.1300	1.1300	1.1300	1.1300	-13.077%	2	1,456	-69.027%
2026-08-07	1.3400	1.3400	1.3000	1.3000	-26.554%	4	1,458	-73.077%
2026-08-05	1.7000	1.8000	1.7000	1.7700	-3.279%	3	1,458	-80.226%
2026-08-04	2.1400	2.1400	1.8300	1.8300	-23.109%	8	1,459	-80.874%
2026-08-03	2.4800	2.4800	2.3800	2.3800	-4.800%	3	1,466	-85.294%
2026-07-31	2.1800	2.5000	2.1800	2.5000	0.000%	7	1,467	-86.000%
2026-07-30	2.9900	2.9900	2.5000	2.5000	-23.077%	36	1,469	-86.000%
2026-07-28	3.6000	3.6000	3.2500	3.2500	+6.209%	46	1,468	-89.231%
2026-07-27	3.7000	3.7000	3.0500	3.0600	-9.199%	30	1,504	-88.562%
2026-07-24	3.1500	3.3700	3.0000	3.3700	+8.710%	15	1,506	-89.614%
2026-07-23	3.1500	3.1500	3.1000	3.1000	-1.587%	6	1,491	-88.710%
2026-07-22	3.6000	3.6000	3.1000	3.1500	0.000%	21	1,496	-88.889%
2026-07-21	3.2900	3.3500	3.1500	3.1500	-20.253%	26	1,515	-88.889%
2026-07-20	3.8500	3.9500	3.8500	3.9500	-12.222%	26	1,535	-91.139%
2026-07-17	4.2000	4.5000	3.7700	4.5000	+23.288%	6	1,525	-92.222%
2026-07-16	3.6200	3.6500	3.6200	3.6500	+12.308%	2	1,526	-90.411%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-7.670%	1	1,525	-89.231%
2026-07-14	3.5000	3.5200	3.5000	3.5200	+3.529%	3	1,524	-90.057%
2026-07-13	3.4500	3.4500	3.4000	3.4000	+2.410%	2	1,526	-89.706%
2026-07-09	3.3300	3.3300	3.3200	3.3200	-9.041%	5	1,525	-89.458%
2026-07-06	3.7000	3.7000	3.6000	3.6500	-18.889%	6	1,520	-90.411%
2026-07-02	4.4500	4.5000	4.4500	4.5000	+5.882%	2	1,519	-92.222%
2026-06-23	4.0500	4.2500	3.9000	4.2500	+30.769%	60	1,519	-91.765%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-20.732%	1	1,522	-89.231%
2026-06-16	4.1000	4.1000	4.1000	4.1000	+4.061%	1	1,522	-91.463%
2026-06-15	3.9000	4.0000	3.9000	3.9400	-10.455%	48	1,521	-91.117%
2026-06-03	4.4000	4.4000	4.4000	4.4000	+9.181%	1	1,521	-92.045%
2026-06-01	4.0300	4.0300	4.0300	4.0300	-1.707%	1	1,522	-91.315%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-5.747%	51	1,523	-91.463%
2026-05-28	4.6500	4.6500	4.3500	4.3500	-13.690%	100	1,522	-91.954%
2026-05-22	5.0400	5.0400	5.0400	5.0400	-11.111%	2	1,522	-93.056%
2026-05-18	5.6900	5.6900	5.6600	5.6700	+2.162%	25	1,524	-93.827%
2026-05-15	5.5500	5.5500	5.5500	5.5500	+7.767%	2	1,524	-93.694%
2026-05-14	5.1500	5.1500	5.1500	5.1500	-19.907%	3	1,498	-93.204%
2026-05-12	6.4300	6.4300	6.4300	6.4300	+2.063%	2	1,501	-94.557%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+7.692%	2	1,501	-94.444%
2026-05-08	5.6000	5.8500	5.6000	5.8500	+5.405%	3	1,499	-94.017%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-29.747%	5	1,497	-93.694%
2026-04-28	7.9000	7.9000	7.9000	7.9000	+7.483%	5	1,496	-95.570%
2026-04-24	6.9500	7.3500	6.9500	7.3500	-3.289%	138	1,491	-95.238%
2026-04-23	7.6000	7.6000	7.6000	7.6000	-2.564%	2	1,586	-95.395%
2026-04-22	7.8000	7.8000	7.8000	7.8000	-10.345%	1	1,586	-95.513%
2026-04-21	8.7000	8.7000	8.7000	8.7000	-1.136%	50	1,585	-95.977%
2026-04-20	8.8000	8.8000	8.8000	8.8000	-10.204%	1	1,585	-96.023%
2026-04-16	9.3000	10.0500	9.2400	9.8000	+17.930%	362	1,584	-96.429%
2026-04-15	8.3100	8.3100	8.3100	8.3100	+1.341%	1	1,430	-95.788%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-19.608%	2	1,429	-95.732%
2026-04-10	10.0000	10.2000	9.9300	10.2000	-8.273%	4	1,427	-96.569%
2026-04-08	11.1200	11.1200	11.1200	11.1200	-24.508%	10	1,426	-96.853%
2026-04-06	14.7000	14.8000	14.6500	14.7300	-1.141%	101	1,416	-97.624%
2026-04-01	14.9000	14.9000	14.9000	14.9000	-4.118%	1	1,316	-97.651%
2026-03-31	17.1500	18.0000	15.5400	15.5400	-23.636%	5	1,317	-97.748%
2026-03-30	19.7500	20.4000	19.7500	20.3500	+8.533%	3	1,314	-98.280%
2026-03-27	18.7500	18.7500	18.7500	18.7500	+20.968%	5	1,312	-98.133%
2026-03-23	15.3000	15.5000	15.3000	15.5000	-10.920%	2	1,313	-97.742%
2026-03-20	16.4000	17.4000	16.4000	17.4000	+2.655%	4	1,312	-97.989%
2026-03-19	17.5400	17.5400	16.9500	16.9500	+18.118%	10	1,312	-97.935%
2026-03-17	14.8000	14.8000	14.3500	14.3500	-13.554%	3	1,309	-97.561%
2026-03-13	16.6000	16.6000	16.6000	16.6000	-4.652%	1	1,308	-97.892%
2026-03-12	17.2500	17.4100	17.2500	17.4100	+10.190%	2	1,308	-97.990%
2026-03-10	15.7300	15.8000	15.7300	15.8000	-8.934%	6	1,308	-97.785%
2026-03-09	19.4000	19.4000	17.2500	17.3500	+6.638%	1,312	1,306	-97.983%
2026-03-05	16.2600	16.2700	16.1800	16.2700	0.000%	4	2	-97.849%