Dark

TSM20261120P280
TSM Nov 20 2026 280.00 Put (TSM261120P00280000)
option OPRA

EOD

Sep 14, 2026

0.4100-6.818%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4600	0.7800	0.4100	0.4100	-6.818%	8	3,277	0.000%
2026-09-11	0.4500	0.4500	0.4400	0.4400	-8.333%	2	3,274	-6.818%
2026-09-10	0.5700	0.5700	0.4800	0.4800	+2.128%	3	3,274	-14.583%
2026-09-09	0.4600	0.4800	0.4500	0.4700	+6.818%	49	3,276	-12.766%
2026-09-08	0.4400	0.4800	0.4400	0.4400	-10.204%	28	3,296	-6.818%
2026-09-04	0.5000	0.5300	0.4900	0.4900	-16.949%	49	3,327	-16.327%
2026-09-03	0.8000	0.8000	0.5900	0.5900	-11.940%	16	3,327	-30.508%
2026-09-02	0.6700	0.6700	0.6700	0.6700	-11.842%	1	3,327	-38.806%
2026-09-01	0.7600	0.7600	0.7600	0.7600	+2.703%	1	3,327	-46.053%
2026-08-31	0.8100	0.8100	0.7400	0.7400	-15.909%	3	3,328	-44.595%
2026-08-28	0.8800	0.9000	0.8100	0.8800	+8.642%	23	3,329	-53.409%
2026-08-27	0.9400	0.9700	0.8000	0.8100	-22.857%	27	3,325	-49.383%
2026-08-25	1.1000	1.1600	1.0500	1.0500	-19.231%	84	3,308	-60.952%
2026-08-24	1.4600	1.4600	1.3000	1.3000	+7.438%	21	3,226	-68.462%
2026-08-21	1.2100	1.2100	1.2100	1.2100	-6.202%	6	3,220	-66.116%
2026-08-20	1.3800	1.4200	1.2800	1.2900	-9.155%	8	3,220	-68.217%
2026-08-19	1.5000	1.5000	1.3900	1.4200	+2.158%	214	3,220	-71.127%
2026-08-18	1.4800	1.5100	1.3900	1.3900	+36.275%	6	3,200	-70.504%
2026-08-17	1.0200	1.0200	1.0200	1.0200	-18.400%	6	3,194	-59.804%
2026-08-14	1.3300	1.4100	1.2500	1.2500	+8.696%	181	3,194	-67.200%
2026-08-13	1.1500	1.1500	1.1500	1.1500	-12.879%	1	3,171	-64.348%
2026-08-12	1.3600	1.3600	1.3200	1.3200	-8.333%	2	3,171	-68.939%
2026-08-11	1.7500	1.7500	1.4400	1.4400	-19.553%	15	3,173	-71.528%
2026-08-10	1.9700	1.9700	1.7900	1.7900	-15.166%	6	3,180	-77.095%
2026-08-07	2.6000	2.6000	2.1100	2.1100	-17.578%	3	3,179	-80.569%
2026-08-06	2.5400	2.5600	2.3900	2.5600	-6.227%	3	3,178	-83.984%
2026-08-05	2.9500	2.9500	2.7300	2.7300	-14.688%	11	3,179	-84.982%
2026-08-04	3.4000	3.4000	2.9800	3.2000	-14.667%	20	3,174	-87.188%
2026-08-03	4.1500	4.1500	3.7500	3.7500	-7.407%	2	3,180	-89.067%
2026-07-31	4.0000	4.0500	4.0000	4.0500	+0.496%	6	3,181	-89.877%
2026-07-30	4.6500	4.6500	4.0300	4.0300	-37.519%	12	3,186	-89.826%
2026-07-29	5.9800	6.4500	5.9800	6.4500	+20.561%	2	3,180	-93.643%
2026-07-28	5.8000	6.1000	5.1500	5.3500	+9.631%	58	3,178	-92.336%
2026-07-27	5.9500	5.9500	4.8800	4.8800	-5.243%	226	3,168	-91.598%
2026-07-24	4.8000	5.1500	4.5000	5.1500	+6.186%	121	3,064	-92.039%
2026-07-23	4.7000	5.1600	4.7000	4.8500	+6.828%	432	2,956	-91.546%
2026-07-22	5.0000	5.0500	4.5400	4.5400	-26.179%	11	2,582	-90.969%
2026-07-20	6.2000	6.2000	6.1500	6.1500	-6.818%	10	2,582	-93.333%
2026-07-17	6.5500	6.6500	5.7000	6.6000	+21.101%	51	2,582	-93.788%
2026-07-16	5.1500	5.5000	5.0500	5.4500	+21.111%	1,511	2,549	-92.477%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-10.714%	2	1,038	-90.889%
2026-07-14	5.1600	5.1600	5.0400	5.0400	-4.906%	7	1,038	-91.865%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+10.187%	2	1,034	-92.264%
2026-07-10	4.8100	4.8100	4.8100	4.8100	-3.800%	1	1,032	-91.476%
2026-07-06	5.1000	5.1000	4.9500	5.0000	-18.831%	13	1,032	-91.800%
2026-07-02	6.4000	6.4500	6.1600	6.1600	+16.226%	45	1,045	-93.344%
2026-07-01	4.6200	5.3000	4.6200	5.3000	+19.101%	39	1,045	-92.264%
2026-06-30	4.4200	4.4500	4.4200	4.4500	-3.261%	2	1,013	-90.787%
2026-06-29	5.1000	5.1000	4.5900	4.6000	-12.046%	4	1,014	-91.087%
2026-06-26	5.2300	5.2300	5.2300	5.2300	-9.828%	3	1,010	-92.161%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+9.434%	5	1,007	-92.931%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-11.667%	1	989	-92.264%
2026-06-17	5.6000	6.0000	5.5900	6.0000	+9.890%	17	989	-93.167%
2026-06-15	5.6500	5.8500	5.4000	5.4600	-26.216%	45	989	-92.491%
2026-06-11	7.5000	7.8000	7.4000	7.4000	-13.450%	57	989	-94.459%
2026-06-10	8.5500	8.5500	8.5500	8.5500	+29.154%	1	937	-95.205%
2026-06-09	6.5500	6.7500	6.5400	6.6200	+0.303%	64	937	-93.807%
2026-06-05	6.6000	6.6000	6.6000	6.6000	+21.996%	1	948	-93.788%
2026-06-04	6.7000	6.7000	5.4100	5.4100	-17.906%	12	947	-92.421%
2026-05-29	6.5900	6.5900	6.5900	6.5900	+1.229%	5	947	-93.778%
2026-05-27	7.1400	7.3500	6.4600	6.5100	-9.583%	177	949	-93.702%
2026-05-26	7.3000	7.3000	7.2000	7.2000	-3.743%	8	1,005	-94.306%
2026-05-21	7.4800	7.4800	7.4800	7.4800	-5.912%	1	1,002	-94.519%
2026-05-20	7.9500	7.9500	7.9500	7.9500	-16.754%	10	1,002	-94.843%
2026-05-19	9.5500	9.5500	9.5500	9.5500	+10.277%	1	1,008	-95.707%
2026-05-18	9.1000	9.1000	8.6600	8.6600	+17.027%	6	1,008	-95.266%
2026-05-14	7.5000	7.5800	7.4000	7.4000	-13.146%	3	1,008	-94.459%
2026-05-13	8.7200	8.7200	8.5200	8.5200	-7.991%	2	1,009	-95.188%
2026-05-12	9.3200	9.5000	9.2600	9.2600	+7.674%	35	1,009	-95.572%
2026-05-11	8.6000	8.6000	8.6000	8.6000	+10.968%	1	1,009	-95.233%
2026-05-06	7.7500	7.7500	7.7500	7.7500	-17.553%	1	1,005	-94.710%
2026-05-05	9.4500	9.4500	9.4000	9.4000	-4.082%	2	1,004	-95.638%
2026-05-01	9.5000	9.8000	9.5000	9.8000	+2.083%	4	1,003	-95.816%
2026-04-30	9.6000	9.6000	9.6000	9.6000	-13.357%	1	1,003	-95.729%
2026-04-28	11.6000	11.6000	11.0800	11.0800	+11.022%	14	1,003	-96.300%
2026-04-27	9.8000	10.0000	9.8000	9.9800	+0.302%	7	1,015	-95.892%
2026-04-24	10.6000	10.6000	9.9500	9.9500	-16.175%	7	1,010	-95.879%
2026-04-23	11.2100	11.8700	11.0000	11.8700	+8.402%	3	1,007	-96.546%
2026-04-22	10.9500	10.9500	10.9500	10.9500	-12.400%	5	1,006	-96.256%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-0.794%	10	1,006	-96.720%
2026-04-20	12.5000	12.6000	12.5000	12.6000	+0.398%	511	1,006	-96.746%
2026-04-17	12.3000	12.5500	12.3000	12.5500	-8.059%	2	648	-96.733%
2026-04-16	13.8000	13.8000	13.5800	13.6500	+10.081%	45	646	-96.996%
2026-04-15	11.7800	12.4000	11.7000	12.4000	+5.532%	56	642	-96.694%
2026-04-14	12.8000	12.8000	11.7500	11.7500	-13.730%	22	658	-96.511%
2026-04-13	14.6000	14.6000	13.5000	13.6200	-11.270%	90	650	-96.990%
2026-04-08	15.6000	15.6000	15.3500	15.3500	-22.942%	2	706	-97.329%
2026-04-06	20.2000	20.2600	19.9200	19.9200	-5.726%	3	707	-97.942%
2026-04-02	21.2700	21.2700	20.9100	21.1300	+5.282%	41	669	-98.060%
2026-04-01	20.0700	20.0700	20.0700	20.0700	-16.375%	1	669	-97.957%
2026-03-31	23.8000	24.0000	23.3500	24.0000	-8.222%	6	670	-98.292%
2026-03-30	25.6000	26.1500	25.6000	26.1500	+7.260%	4	668	-98.432%
2026-03-27	25.1000	25.6500	24.2000	24.3800	+26.518%	360	668	-98.318%
2026-03-25	19.4000	19.4000	19.2700	19.2700	-8.019%	2	526	-97.872%
2026-03-24	20.9500	20.9500	20.9500	20.9500	+2.195%	2	527	-98.043%
2026-03-23	20.6400	20.6400	20.5000	20.5000	-9.692%	4	527	-98.000%
2026-03-19	22.7000	22.7000	22.7000	22.7000	+20.680%	1	525	-98.194%
2026-03-17	20.0000	20.0000	18.8000	18.8100	-6.650%	37	524	-97.820%
2026-03-16	20.6500	20.7500	20.1500	20.1500	-7.143%	100	543	-97.965%
2026-03-13	21.9500	21.9500	21.7000	21.7000	+8.772%	10	449	-98.111%
2026-03-10	20.7000	20.7000	19.9500	19.9500	-13.148%	168	444	-97.945%
2026-03-09	23.0500	23.0500	22.9000	22.9700	+7.689%	5	362	-98.215%
2026-03-05	19.7200	22.2500	19.7200	21.3300	+10.748%	45	359	-98.078%
2026-03-04	19.3500	19.3700	19.1800	19.2600	-13.360%	629	358	-97.871%
2026-03-03	22.2300	22.2300	22.2300	22.2300	+17.062%	3	31	-98.156%
2026-02-27	19.0000	19.0000	18.9400	18.9900	0.000%	28	28	-97.841%