Dark

TSM20261120P270
TSM Nov 20 2026 270.00 Put (TSM261120P00270000)
option OPRA

EOD

Sep 14, 2026

0.4400+15.789%(+0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4400	0.4400	0.4400	0.4400	+15.789%	20	1,928	0.000%
2026-09-11	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,942	+15.789%
2026-09-10	0.5200	0.5200	0.3800	0.3800	0.000%	21	1,942	+15.789%
2026-09-09	0.3600	0.3800	0.3600	0.3800	+5.556%	23	1,923	+15.789%
2026-09-08	0.3600	0.3600	0.3600	0.3600	-12.195%	10	1,936	+22.222%
2026-09-03	0.4400	0.4400	0.4100	0.4100	-22.642%	5	1,926	+7.317%
2026-09-02	0.5500	0.5500	0.5300	0.5300	+1.923%	4	1,926	-16.981%
2026-09-01	0.5900	0.6000	0.5200	0.5200	-13.333%	71	1,928	-15.385%
2026-08-31	0.6300	0.6300	0.6000	0.6000	-7.692%	12	1,864	-26.667%
2026-08-28	0.6500	0.6500	0.6500	0.6500	+6.557%	10	1,856	-32.308%
2026-08-27	0.7700	0.7700	0.6100	0.6100	-39.604%	14	1,846	-27.869%
2026-08-20	1.0000	1.0700	1.0000	1.0100	-12.931%	503	1,841	-56.436%
2026-08-19	1.1100	1.1600	1.1100	1.1600	-2.521%	75	1,355	-62.069%
2026-08-18	1.1700	1.1900	1.0900	1.1900	+46.914%	110	1,319	-63.025%
2026-08-17	0.8900	0.8900	0.8100	0.8100	-20.588%	5	1,214	-45.679%
2026-08-14	1.0400	1.1200	1.0200	1.0200	+10.870%	4	1,214	-56.863%
2026-08-13	0.9300	0.9300	0.9200	0.9200	0.000%	2	1,212	-52.174%
2026-08-12	0.9200	0.9200	0.9200	0.9200	-23.333%	2	1,210	-52.174%
2026-08-11	1.2800	1.2800	1.2000	1.2000	-11.111%	2	1,210	-63.333%
2026-08-10	1.4100	1.4100	1.3500	1.3500	-35.714%	4	1,209	-67.407%
2026-08-05	2.1500	2.1500	2.1000	2.1000	-31.373%	2	1,209	-79.048%
2026-07-31	3.2000	3.2000	3.0300	3.0600	-4.375%	24	1,209	-85.621%
2026-07-30	3.5500	3.5500	3.2000	3.2000	-30.131%	4	1,231	-86.250%
2026-07-29	4.1800	5.0500	4.1800	4.5800	+17.436%	28	1,231	-90.393%
2026-07-27	4.5000	4.8500	3.8500	3.9000	-4.878%	231	1,208	-88.718%
2026-07-24	3.8500	4.1000	3.8000	4.1000	+6.494%	37	1,026	-89.268%
2026-07-23	3.8500	3.8500	3.8500	3.8500	-23.762%	84	1,003	-88.571%
2026-07-20	5.1000	5.1000	5.0500	5.0500	-9.009%	13	968	-91.287%
2026-07-17	5.2000	5.5500	4.6500	5.5500	+25.282%	326	980	-92.072%
2026-07-16	4.4300	4.4300	4.4300	4.4300	+7.524%	1	680	-90.068%
2026-07-14	4.1200	4.1200	4.1200	4.1200	+3.778%	1	680	-89.320%
2026-07-09	4.3000	4.3000	3.9700	3.9700	-22.913%	4	680	-88.917%
2026-07-07	5.1500	5.1500	5.1500	5.1500	+21.176%	1	676	-91.456%
2026-07-06	4.2500	4.3500	4.2000	4.2500	-19.811%	9	676	-89.647%
2026-07-02	5.4000	5.4000	5.2500	5.3000	+14.719%	211	762	-91.698%
2026-07-01	4.5700	4.6200	4.5500	4.6200	+37.910%	4	762	-90.476%
2026-06-30	3.6500	3.7000	3.3500	3.3500	-19.277%	399	762	-86.866%
2026-06-29	4.1500	4.1500	4.1500	4.1500	-17.000%	11	978	-89.398%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+3.093%	1	980	-91.200%
2026-06-25	4.8500	4.8500	4.8500	4.8500	-4.902%	1	979	-90.928%
2026-06-23	4.8500	5.1000	4.6500	5.1000	+32.468%	105	978	-91.373%
2026-06-22	3.8200	3.8500	3.8200	3.8500	-17.204%	2	971	-88.571%
2026-06-15	4.7000	4.8500	4.6500	4.6500	-29.008%	80	961	-90.538%
2026-06-10	6.5500	6.5500	6.5500	6.5500	+2.344%	1	961	-93.282%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+41.907%	1	961	-93.125%
2026-06-04	4.5100	4.5100	4.5100	4.5100	-25.083%	1	961	-90.244%
2026-05-26	6.0200	6.0200	6.0200	6.0200	-14.610%	1	962	-92.691%
2026-05-19	7.2500	7.3500	6.8300	7.0500	-0.704%	198	962	-93.759%
2026-05-18	7.2500	7.2500	7.1000	7.1000	+9.231%	7	962	-93.803%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+10.169%	10	962	-93.231%
2026-05-14	6.0500	6.2000	5.8500	5.9000	-24.359%	112	824	-92.542%
2026-05-12	7.8500	7.8500	7.8000	7.8000	+12.069%	7	823	-94.359%
2026-05-08	6.8500	6.9600	6.8500	6.9600	+3.881%	3	823	-93.678%
2026-05-06	6.7000	6.7000	6.7000	6.7000	-17.284%	5	823	-93.433%
2026-05-01	7.8000	8.1000	7.8000	8.1000	-9.396%	25	830	-94.568%
2026-04-28	9.6500	9.9200	8.9400	8.9400	+6.555%	631	830	-95.078%
2026-04-27	8.3900	8.3900	8.3900	8.3900	-16.931%	2	608	-94.756%
2026-04-23	10.1000	10.1000	10.1000	10.1000	+9.189%	1	609	-95.644%
2026-04-22	9.2500	9.2500	9.2500	9.2500	-10.628%	1	609	-95.243%
2026-04-21	10.3100	10.3500	10.2500	10.3500	+0.291%	501	113	-95.749%
2026-04-20	10.3200	10.3200	10.3200	10.3200	-5.321%	1	113	-95.736%
2026-04-17	10.4100	10.9000	10.4100	10.9000	-9.167%	9	113	-95.963%
2026-04-16	11.6000	12.0000	11.0000	12.0000	+20.603%	67	113	-96.333%
2026-04-14	10.5600	10.5600	9.9500	9.9500	-14.957%	2	79	-95.578%
2026-04-13	11.7000	11.7000	11.7000	11.7000	-10.687%	1	78	-96.239%
2026-04-08	12.7100	13.1000	12.7100	13.1000	-24.496%	4	78	-96.641%
2026-04-06	17.3000	17.3500	17.3000	17.3500	-26.638%	2	79	-97.464%
2026-03-30	22.3500	23.7000	22.3000	23.6500	+7.014%	6	78	-98.140%
2026-03-27	22.1000	22.1000	22.1000	22.1000	+16.931%	1	76	-98.009%
2026-03-26	18.9000	18.9000	18.9000	18.9000	+11.176%	10	75	-97.672%
2026-03-25	17.0000	17.0000	17.0000	17.0000	-16.667%	5	65	-97.412%
2026-03-20	20.4000	20.4000	20.4000	20.4000	+3.553%	2	65	-97.843%
2026-03-19	20.2500	20.2500	19.6500	19.7000	+11.362%	7	65	-97.766%
2026-03-18	17.6900	17.6900	17.6900	17.6900	+3.450%	1	60	-97.513%
2026-03-17	17.2500	17.2500	17.1000	17.1000	-2.564%	8	59	-97.427%
2026-03-16	17.6000	17.7000	17.5500	17.5500	-8.831%	32	51	-97.493%
2026-03-13	19.4000	19.4000	19.2500	19.2500	+11.400%	21	43	-97.714%
2026-03-11	17.2400	17.2800	17.2400	17.2800	-5.882%	2	46	-97.454%
2026-03-10	18.3600	18.4500	18.2000	18.3600	-7.739%	66	46	-97.603%
2026-03-09	22.1300	22.1500	19.9000	19.9000	-0.500%	3	15	-97.789%
2026-03-06	20.0000	20.0000	20.0000	20.0000	+6.952%	1	14	-97.800%
2026-03-05	18.7000	18.7000	18.7000	18.7000	+12.651%	2	13	-97.647%
2026-03-04	16.8000	16.8000	16.6000	16.6000	-15.736%	3	12	-97.349%
2026-03-03	19.7000	19.7000	19.7000	19.7000	+20.785%	10	10	-97.766%
2026-02-27	16.3100	16.3100	16.3100	16.3100	+0.308%	1	2	-97.302%
2026-02-26	16.1700	16.2600	16.1700	16.2600	0.000%	2	0	-97.294%