Dark

TSM20261120P290
TSM Nov 20 2026 290.00 Put (TSM261120P00290000)
option OPRA

EOD

Sep 14, 2026

0.7100+26.786%(+0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.7100	0.7100	0.7100	0.7100	+26.786%	4	2,672	0.000%
2026-09-11	0.5000	0.5700	0.4800	0.5600	-12.500%	231	2,668	+26.786%
2026-09-10	0.8600	0.8600	0.6100	0.6400	+10.345%	61	2,828	+10.938%
2026-09-09	0.5800	0.6000	0.5700	0.5800	+3.571%	98	2,779	+22.414%
2026-09-08	0.5800	0.6100	0.5500	0.5600	-17.647%	17	2,816	+26.786%
2026-09-04	0.6800	0.6800	0.6800	0.6800	-20.930%	10	2,811	+4.412%
2026-09-02	0.9000	0.9000	0.8600	0.8600	-14.000%	3	2,811	-17.442%
2026-09-01	1.0000	1.0000	1.0000	1.0000	+1.010%	1	2,809	-29.000%
2026-08-31	0.9800	0.9900	0.9800	0.9900	+20.732%	204	2,808	-28.283%
2026-08-28	0.9800	1.0900	0.8200	0.8200	-22.642%	39	2,805	-13.415%
2026-08-27	1.1200	1.1400	1.0100	1.0600	-36.145%	39	2,822	-33.019%
2026-08-24	1.6800	1.6800	1.6600	1.6600	+8.497%	2	2,836	-57.229%
2026-08-21	1.6400	1.6700	1.5300	1.5300	-13.068%	99	2,836	-53.595%
2026-08-20	1.7800	1.7800	1.7000	1.7600	+4.142%	9	2,813	-59.659%
2026-08-19	1.8900	1.8900	1.6900	1.6900	-10.106%	37	2,808	-57.988%
2026-08-18	1.8800	1.8800	1.8800	1.8800	+30.556%	1	2,825	-62.234%
2026-08-17	1.3100	1.4400	1.2600	1.4400	-19.101%	180	2,824	-50.694%
2026-08-14	1.7800	1.7800	1.7800	1.7800	+15.584%	2	2,793	-60.112%
2026-08-13	1.6000	1.6000	1.4900	1.5400	-8.876%	3	2,793	-53.896%
2026-08-12	1.6900	1.6900	1.6900	1.6900	-13.776%	1	2,795	-57.988%
2026-08-11	1.9600	1.9600	1.9600	1.9600	-28.727%	1	2,796	-63.776%
2026-08-07	3.2000	3.2000	2.6600	2.7500	-13.522%	24	2,795	-74.182%
2026-08-06	3.2700	3.2700	3.1800	3.1800	-7.826%	11	2,803	-77.673%
2026-08-05	3.3500	3.5000	3.3500	3.4500	-10.390%	16	2,793	-79.420%
2026-08-04	3.8500	3.8500	3.8300	3.8500	-20.619%	25	2,786	-81.558%
2026-08-03	5.1100	5.1500	4.8500	4.8500	-4.902%	36	2,783	-85.361%
2026-07-31	4.0500	5.1200	4.0500	5.1000	0.000%	4	2,758	-86.078%
2026-07-30	6.4500	6.4500	5.1000	5.1000	-32.000%	707	2,758	-86.078%
2026-07-29	7.3500	7.7500	7.3500	7.5000	+7.450%	20	2,301	-90.533%
2026-07-28	7.6000	7.6400	6.9800	6.9800	+7.385%	3	2,284	-89.828%
2026-07-27	6.0500	7.2000	6.0500	6.5000	+1.562%	380	2,285	-89.077%
2026-07-24	5.9500	6.4000	5.6500	6.4000	+3.060%	289	2,116	-88.906%
2026-07-23	6.1500	6.2100	6.1200	6.2100	+13.115%	8	1,903	-88.567%
2026-07-22	5.8500	5.8500	5.4900	5.4900	-6.949%	101	1,899	-87.067%
2026-07-21	5.9000	5.9000	5.9000	5.9000	-19.178%	1	1,799	-87.966%
2026-07-20	7.5000	7.5000	7.1000	7.3000	-12.575%	268	1,800	-90.274%
2026-07-17	8.4700	8.4700	7.3000	8.3500	+36.885%	17	1,730	-91.497%
2026-07-16	6.1000	6.1000	6.1000	6.1000	+2.694%	1	1,725	-88.361%
2026-07-15	5.7500	6.0000	5.6500	5.9400	+0.678%	105	1,725	-88.047%
2026-07-14	6.4000	6.4000	5.9000	5.9000	-7.956%	113	1,713	-87.966%
2026-07-13	6.2000	6.4100	6.0300	6.4100	+9.573%	213	1,706	-88.924%
2026-07-10	5.7000	5.8500	5.7000	5.8500	-7.874%	90	1,802	-87.863%
2026-07-08	6.3500	6.3500	6.3500	6.3500	-9.929%	1	1,754	-88.819%
2026-07-07	6.8000	7.3100	6.8000	7.0500	+27.027%	114	1,755	-89.929%
2026-07-06	5.9500	6.0500	5.5500	5.5500	-27.356%	13	1,746	-87.207%
2026-07-02	5.7500	7.6400	5.6500	7.6400	+21.270%	317	1,747	-90.707%
2026-07-01	6.2500	6.3100	6.2500	6.3000	+21.154%	71	1,747	-88.730%
2026-06-30	5.1000	5.2000	5.1000	5.2000	-4.762%	2	1,732	-86.346%
2026-06-29	6.1800	6.1800	5.4600	5.4600	-17.647%	2	1,731	-86.996%
2026-06-25	6.9000	6.9000	6.6300	6.6300	+21.651%	2	1,733	-89.291%
2026-06-22	5.4500	5.4500	5.4500	5.4500	-6.518%	1	1,733	-86.972%
2026-06-18	6.3500	6.5500	5.8300	5.8300	-9.892%	6	1,731	-87.822%
2026-06-15	6.4700	6.4700	6.4700	6.4700	-29.135%	1	1,731	-89.026%
2026-06-11	9.1300	9.1300	9.1300	9.1300	-8.700%	1	1,731	-92.223%
2026-06-10	9.4000	10.0000	9.4000	10.0000	+10.497%	2	1,730	-92.900%
2026-06-09	10.5000	10.5000	8.4500	9.0500	+13.551%	4	1,729	-92.155%
2026-06-08	8.0500	8.0500	7.9600	7.9700	+4.593%	98	1,726	-91.092%
2026-06-05	7.5200	7.6500	7.4300	7.6200	+0.927%	20	1,707	-90.682%
2026-06-04	7.5500	7.5500	7.5500	7.5500	+0.667%	1	1,698	-90.596%
2026-05-29	7.4000	7.6500	7.4000	7.5000	-10.180%	39	1,697	-90.533%
2026-05-28	8.4000	8.4000	8.3500	8.3500	+6.234%	40	1,660	-91.497%
2026-05-27	7.2500	8.5000	7.2500	7.8600	-11.685%	112	1,640	-90.967%
2026-05-26	8.4600	9.0000	8.4600	8.9000	-7.292%	28	1,635	-92.022%
2026-05-20	9.6500	9.6500	9.4000	9.6000	-8.571%	34	1,632	-92.604%
2026-05-19	10.9000	10.9000	10.4500	10.5000	-2.778%	203	1,646	-93.238%
2026-05-18	9.9000	10.8000	9.9000	10.8000	+11.340%	3	1,646	-93.426%
2026-05-15	9.5000	9.7000	9.5000	9.7000	+12.139%	4	1,646	-92.680%
2026-05-14	8.9500	8.9900	8.6000	8.6500	-11.735%	70	1,828	-91.792%
2026-05-13	10.1500	10.1500	9.8000	9.8000	-12.500%	13	1,847	-92.755%
2026-05-12	10.6400	11.2000	10.6400	11.2000	+10.345%	36	1,847	-93.661%
2026-05-11	10.5000	10.5000	10.1300	10.1500	+6.283%	6	1,847	-93.005%
2026-05-08	9.7500	9.7500	9.5500	9.5500	+4.372%	3	1,840	-92.565%
2026-05-07	9.1500	9.1500	9.1500	9.1500	-2.139%	1	1,841	-92.240%
2026-05-06	9.2000	9.5500	9.2000	9.3500	-14.923%	8	1,841	-92.406%
2026-05-05	10.9900	10.9900	10.9900	10.9900	+3.777%	1	1,842	-93.540%
2026-05-04	10.5900	10.5900	10.5900	10.5900	-8.312%	1	1,842	-93.296%
2026-05-01	11.1900	11.5500	11.1900	11.5500	+1.316%	6	1,841	-93.853%
2026-04-30	11.4000	11.4000	11.4000	11.4000	-6.939%	5	1,841	-93.772%
2026-04-29	12.5800	12.5800	12.2500	12.2500	+3.814%	18	1,842	-94.204%
2026-04-27	12.0000	12.0000	11.8000	11.8000	-1.667%	2	1,833	-93.983%
2026-04-24	11.0500	12.0000	11.0500	12.0000	-6.250%	20	1,831	-94.083%
2026-04-22	13.4500	13.4500	12.7500	12.8000	-12.027%	24	1,830	-94.453%
2026-04-21	14.8500	15.2500	14.5500	14.5500	-3.322%	477	1,452	-95.120%
2026-04-17	14.5000	15.2500	14.5000	15.0500	+3.436%	4	1,452	-95.282%
2026-04-15	14.5500	14.5500	14.5500	14.5500	+3.559%	2	1,450	-95.120%
2026-04-14	15.0000	15.0000	14.0500	14.0500	-11.076%	4	1,450	-94.947%
2026-04-13	17.0000	17.0000	15.8000	15.8000	-4.532%	82	1,454	-95.506%
2026-04-10	16.5500	16.5500	16.5500	16.5500	-8.056%	1	1,386	-95.710%
2026-04-09	18.0000	18.0000	18.0000	18.0000	+4.287%	5	1,385	-96.056%
2026-04-08	17.2600	17.2600	17.2600	17.2600	-27.752%	1	1,380	-95.886%
2026-04-07	23.8900	23.8900	23.8900	23.8900	+2.620%	1	1,381	-97.028%
2026-04-06	23.5000	23.5000	23.2800	23.2800	-4.590%	510	1,380	-96.950%
2026-04-02	25.0500	25.0500	24.4000	24.4000	+3.171%	2	954	-97.090%
2026-04-01	23.6500	23.6500	23.6500	23.6500	-7.545%	1	954	-96.998%
2026-03-31	26.0000	26.0000	25.2600	25.5800	-17.484%	601	953	-97.224%
2026-03-30	31.0800	31.0800	31.0000	31.0000	+6.346%	4	779	-97.710%
2026-03-27	28.7000	29.1500	28.7000	29.1500	+11.260%	73	775	-97.564%
2026-03-26	25.2000	26.2000	25.2000	26.2000	+19.091%	21	719	-97.290%
2026-03-25	22.3900	22.3900	22.0000	22.0000	-6.740%	202	707	-96.773%
2026-03-24	23.2900	23.9500	23.2900	23.5900	-2.601%	68	507	-96.990%
2026-03-23	24.0600	24.7300	23.4500	24.2200	-5.354%	549	445	-97.069%
2026-03-20	25.2000	25.5900	25.2000	25.5900	-1.006%	2	294	-97.225%
2026-03-19	25.9000	26.1000	25.8500	25.8500	+10.802%	59	293	-97.253%
2026-03-18	22.2200	23.3300	22.2100	23.3300	+7.561%	113	282	-96.957%
2026-03-17	22.6500	22.6500	21.6900	21.6900	-14.606%	12	217	-96.727%
2026-03-13	25.2000	25.4000	25.2000	25.4000	-5.082%	2	215	-97.205%
2026-03-12	26.8000	26.9500	26.7600	26.7600	+11.222%	62	215	-97.347%
2026-03-10	24.1200	24.2000	24.0400	24.0600	-7.462%	4	216	-97.049%
2026-03-09	28.9900	28.9900	26.0000	26.0000	+9.705%	3	217	-97.269%
2026-03-05	23.8500	24.0000	23.7000	23.7000	+7.874%	97	218	-97.004%
2026-03-04	23.7500	23.7500	21.9200	21.9700	-16.780%	159	131	-96.768%
2026-03-03	26.2000	26.4000	26.2000	26.4000	+21.659%	20	121	-97.311%
2026-03-02	21.2000	21.7000	21.2000	21.7000	-0.686%	102	101	-96.728%
2026-02-27	21.8500	21.8500	21.8500	21.8500	0.000%	6	6	-96.751%