Dark

TSM20261120P300
TSM Nov 20 2026 300.00 Put (TSM261120P00300000)
option OPRA

EOD

Sep 14, 2026

0.7600+5.556%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.9400	0.9600	0.7600	0.7600	+5.556%	10	3,384	0.000%
2026-09-11	0.7200	0.7200	0.6900	0.7200	-14.286%	37	3,386	+5.556%
2026-09-10	0.9700	0.9700	0.8400	0.8400	+9.091%	4	3,392	-9.524%
2026-09-09	0.7900	0.7900	0.7400	0.7700	-6.098%	9	3,388	-1.299%
2026-09-08	0.7800	0.8200	0.6900	0.8200	-2.381%	6	3,390	-7.317%
2026-09-04	0.8600	0.9500	0.8400	0.8400	-19.231%	43	3,383	-9.524%
2026-09-03	1.1200	1.1200	0.9700	1.0400	-2.804%	23	3,383	-26.923%
2026-09-02	1.1500	1.1900	1.0700	1.0700	-20.149%	9	3,382	-28.972%
2026-09-01	1.2800	1.3400	1.1800	1.3400	+7.200%	8	3,386	-43.284%
2026-08-31	1.2500	1.2500	1.2500	1.2500	-10.714%	3	3,383	-39.200%
2026-08-28	1.3000	1.4000	1.2800	1.4000	+6.061%	23	3,382	-45.714%
2026-08-27	1.5100	1.5100	1.2300	1.3200	-20.000%	9	3,386	-42.424%
2026-08-25	1.9000	1.9000	1.6500	1.6500	-19.903%	45	3,381	-53.939%
2026-08-24	2.1800	2.5000	2.0600	2.0600	-1.905%	34	3,368	-63.107%
2026-08-21	2.0000	2.1000	2.0000	2.1000	-3.226%	208	3,347	-63.810%
2026-08-20	2.2700	2.2700	2.0700	2.1700	-0.913%	14	3,355	-64.977%
2026-08-19	2.3600	2.3900	2.1900	2.1900	-9.129%	200	3,355	-65.297%
2026-08-18	2.4300	2.4300	2.3000	2.4100	+32.418%	61	3,182	-68.465%
2026-08-17	1.8200	1.8200	1.6700	1.8200	-9.000%	27	3,145	-58.242%
2026-08-14	2.2000	2.2200	2.0000	2.0000	-4.762%	45	3,145	-62.000%
2026-08-13	1.9000	2.1000	1.8000	2.1000	+3.448%	455	3,142	-63.810%
2026-08-12	2.1700	2.2000	2.0300	2.0300	-17.143%	22	2,852	-62.562%
2026-08-11	2.6900	2.7500	2.4500	2.4500	-14.336%	37	2,845	-68.980%
2026-08-10	3.4700	3.4700	2.8100	2.8600	-14.627%	198	2,847	-73.427%
2026-08-07	3.8000	4.0000	3.2700	3.3500	-17.488%	5	2,658	-77.313%
2026-08-06	3.8000	4.0600	3.8000	4.0600	-9.577%	23	2,658	-81.281%
2026-08-05	4.4500	4.6000	4.4500	4.4900	-10.200%	30	2,668	-83.073%
2026-08-04	5.2700	5.4000	4.8300	5.0000	-15.254%	157	2,667	-84.800%
2026-08-03	6.6300	6.6300	5.9000	5.9000	-6.349%	44	2,607	-87.119%
2026-07-31	6.1400	6.5000	6.0500	6.3000	+1.613%	8	2,576	-87.937%
2026-07-30	7.1000	7.1000	6.2000	6.2000	-38.614%	4	2,576	-87.742%
2026-07-29	8.8000	10.5000	8.2400	10.1000	+20.958%	97	2,578	-92.475%
2026-07-28	9.0000	10.0000	8.0500	8.3500	+12.081%	161	2,510	-90.898%
2026-07-27	7.7000	8.8500	7.4500	7.4500	-5.696%	215	2,507	-89.799%
2026-07-24	7.3500	7.9000	6.9500	7.9000	+12.857%	133	2,361	-90.380%
2026-07-23	7.1500	7.3900	7.0000	7.0000	+2.639%	30	2,288	-89.143%
2026-07-22	7.5500	7.5500	6.8200	6.8200	-1.445%	17	2,272	-88.856%
2026-07-21	7.3500	7.5400	6.9000	6.9200	-23.956%	8	2,257	-89.017%
2026-07-20	9.0000	9.1000	8.6500	9.1000	-3.704%	554	2,253	-91.648%
2026-07-17	10.2000	10.3000	8.5300	9.4500	+13.855%	146	1,788	-91.958%
2026-07-16	7.5900	8.3000	7.2000	8.3000	+21.523%	35	1,730	-90.843%
2026-07-15	7.1500	7.1500	6.8300	6.8300	-8.199%	102	1,722	-88.873%
2026-07-14	7.7000	7.7000	7.3500	7.4400	-6.415%	17	1,692	-89.785%
2026-07-13	6.5000	8.0000	6.5000	7.9500	+15.051%	12	1,682	-90.440%
2026-07-10	6.8000	6.9100	6.8000	6.9100	+1.320%	5	1,682	-89.001%
2026-07-09	6.8200	6.8200	6.8200	6.8200	-16.829%	1	1,679	-88.856%
2026-07-07	8.1500	8.2000	7.6000	8.2000	+21.481%	9	1,680	-90.732%
2026-07-06	7.0500	7.1500	6.7500	6.7500	-3.983%	11	1,678	-88.741%
2026-07-02	7.1500	7.2900	7.0200	7.0300	-5.000%	22	1,682	-89.189%
2026-07-01	6.7500	7.4000	6.7500	7.4000	+34.301%	21	1,682	-89.730%
2026-06-30	5.9000	6.2000	5.5100	5.5100	-13.228%	11	1,671	-86.207%
2026-06-29	6.6800	6.6800	6.3500	6.3500	-12.534%	79	1,681	-88.031%
2026-06-26	7.2600	7.2600	7.2600	7.2600	-4.474%	1	1,606	-89.532%
2026-06-25	8.2300	8.2300	7.6000	7.6000	-5.590%	2	1,607	-90.000%
2026-06-23	7.7000	8.0500	7.7000	8.0500	+25.978%	3	1,606	-90.559%
2026-06-22	6.3500	6.4000	6.3000	6.3900	-11.250%	34	1,604	-88.106%
2026-06-18	6.9000	7.2000	6.8700	7.2000	-10.000%	4	1,583	-89.444%
2026-06-17	7.8100	8.0000	7.8100	8.0000	0.000%	12	1,583	-90.500%
2026-06-16	8.0500	8.0500	8.0000	8.0000	+3.627%	8	1,583	-90.500%
2026-06-15	7.9500	8.2500	7.7000	7.7200	-18.737%	11	1,577	-90.155%
2026-06-12	10.9500	10.9500	9.3000	9.5000	-13.242%	15	1,577	-92.000%
2026-06-11	11.1800	11.2000	10.5000	10.9500	-8.902%	14	1,577	-93.059%
2026-06-10	10.9000	12.0300	10.9000	12.0200	+11.710%	624	1,478	-93.677%
2026-06-09	8.5500	12.4000	8.5500	10.7600	+10.928%	22	961	-92.937%
2026-06-08	9.8000	9.8000	9.6000	9.7000	-11.898%	12	959	-92.165%
2026-06-05	9.0200	11.0100	8.6000	11.0100	+28.023%	60	952	-93.097%
2026-06-03	8.7000	8.7400	8.5500	8.6000	+0.467%	4	949	-91.163%
2026-06-02	8.7500	8.7500	8.5000	8.5600	-2.727%	3	948	-91.121%
2026-06-01	8.6300	8.8000	8.6300	8.8000	-4.762%	441	1,256	-91.364%
2026-05-28	9.8000	9.8000	9.1000	9.2400	-3.347%	5	1,255	-91.775%
2026-05-27	10.1000	10.1000	9.5600	9.5600	-6.732%	12	1,256	-92.050%
2026-05-26	10.3000	10.3500	10.1000	10.2500	-7.240%	101	1,251	-92.585%
2026-05-22	10.6300	11.3000	10.3400	11.0500	+2.791%	249	1,178	-93.122%
2026-05-21	10.9000	10.9500	10.7500	10.7500	-6.114%	70	1,295	-92.930%
2026-05-20	11.4500	11.4500	11.2500	11.4500	-5.372%	13	1,295	-93.362%
2026-05-19	12.1000	12.1000	12.1000	12.1000	-3.968%	1	1,234	-93.719%
2026-05-18	11.9000	12.7100	11.9000	12.6000	+9.091%	12	1,234	-93.968%
2026-05-15	11.5500	11.5500	11.1000	11.5500	+11.379%	27	1,234	-93.420%
2026-05-14	11.0000	11.0000	10.3500	10.3700	-12.342%	17	1,237	-92.671%
2026-05-13	12.0000	12.4500	11.8300	11.8300	-5.360%	18	1,238	-93.576%
2026-05-12	12.6600	13.3000	12.4000	12.5000	+5.485%	17	1,238	-93.920%
2026-05-11	12.3800	12.7600	11.8500	11.8500	0.000%	5	1,238	-93.586%
2026-05-08	11.2000	11.9500	11.2000	11.8500	+12.322%	22	1,218	-93.586%
2026-05-07	10.5500	10.5500	10.5500	10.5500	-5.804%	1	1,216	-92.796%
2026-05-06	11.2500	11.2500	11.2000	11.2000	-13.846%	5	1,215	-93.214%
2026-05-05	12.0700	13.0000	12.0700	13.0000	+1.167%	9	1,213	-94.154%
2026-05-04	12.2000	12.8500	12.2000	12.8500	-5.515%	3	1,211	-94.086%
2026-05-01	12.7600	13.6000	12.7600	13.6000	+0.369%	5	1,209	-94.412%
2026-04-30	14.5300	14.5300	13.4100	13.5500	-6.293%	10	1,209	-94.391%
2026-04-29	13.5500	14.5500	13.5500	14.4600	-0.276%	9	1,210	-94.744%
2026-04-28	15.7000	15.8000	14.5000	14.5000	+5.455%	11	1,209	-94.759%
2026-04-27	13.7000	14.1000	13.7000	13.7500	-2.135%	14	1,206	-94.473%
2026-04-24	14.1800	14.1800	14.0500	14.0500	-15.767%	31	1,217	-94.591%
2026-04-23	15.0400	16.6800	15.0400	16.6800	+10.683%	3	1,247	-95.444%
2026-04-22	15.7000	15.7000	15.0700	15.0700	-12.384%	7	1,247	-94.957%
2026-04-21	17.5000	17.5000	17.2000	17.2000	-0.979%	12	1,259	-95.581%
2026-04-20	17.4300	17.4300	17.3700	17.3700	-4.192%	32	1,259	-95.625%
2026-04-17	17.2500	18.1300	17.2500	18.1300	-5.965%	4	1,227	-95.808%
2026-04-16	19.0500	19.3500	18.0400	19.2800	+12.420%	435	1,226	-96.058%
2026-04-15	16.3000	17.1500	16.3000	17.1500	+1.120%	4	852	-95.569%
2026-04-14	17.7000	17.7000	16.8700	16.9600	-10.027%	102	852	-95.519%
2026-04-13	19.1500	19.1500	18.8500	18.8500	+1.617%	89	952	-95.968%
2026-04-10	18.8000	18.8000	18.5500	18.5500	-10.602%	7	1,017	-95.903%
2026-04-09	20.7500	20.7500	20.7500	20.7500	-2.030%	4	1,013	-96.337%
2026-04-08	20.0000	21.1800	19.9000	21.1800	-23.731%	4	1,013	-96.412%
2026-04-07	27.7700	27.7700	27.7700	27.7700	-3.072%	3	1,013	-97.263%
2026-04-02	29.3000	29.3000	28.6500	28.6500	+5.720%	7	1,010	-97.347%
2026-04-01	25.7000	27.1000	25.7000	27.1000	-6.713%	3	1,010	-97.196%
2026-03-31	31.8300	31.8500	29.0500	29.0500	-17.000%	182	1,011	-97.384%
2026-03-30	35.0000	35.0000	34.9500	35.0000	+23.675%	8	860	-97.829%
2026-03-26	28.3000	28.3000	28.3000	28.3000	+8.846%	1	859	-97.314%
2026-03-25	25.4400	26.0000	25.2500	26.0000	-4.059%	4	858	-97.077%
2026-03-23	27.1000	27.1000	27.1000	27.1000	-15.047%	8	856	-97.196%
2026-03-20	31.1300	31.9000	31.1300	31.9000	+8.503%	3	856	-97.618%
2026-03-19	29.9500	29.9500	29.4000	29.4000	+9.091%	5	855	-97.415%
2026-03-18	26.9100	26.9500	26.9100	26.9500	+2.863%	2	852	-97.180%
2026-03-17	26.6000	26.6000	26.2000	26.2000	-5.415%	6	852	-97.099%
2026-03-16	29.1000	29.1000	27.4000	27.7000	-7.358%	12	849	-97.256%
2026-03-13	29.7700	29.9000	29.7700	29.9000	+0.168%	10	845	-97.458%
2026-03-12	30.7000	30.7000	29.8000	29.8500	+16.602%	4	851	-97.454%
2026-03-11	25.6000	25.6000	25.6000	25.6000	-8.571%	1	851	-97.031%
2026-03-10	28.0000	28.0000	28.0000	28.0000	-5.405%	1	850	-97.286%
2026-03-09	32.3000	32.3000	29.4500	29.6000	-2.951%	14	850	-97.432%
2026-03-06	30.4200	30.5000	30.0000	30.5000	+9.831%	7	848	-97.508%
2026-03-05	25.5900	29.6100	25.5900	27.7700	+10.417%	12	847	-97.263%
2026-03-04	25.4400	25.4400	25.1000	25.1500	-10.018%	240	841	-96.978%
2026-03-03	29.4600	29.4600	27.9500	27.9500	+10.039%	29	730	-97.281%
2026-03-02	24.4000	25.4000	24.4000	25.4000	+5.394%	59	721	-97.008%
2026-02-27	23.4900	24.1000	23.4900	24.1000	-0.619%	221	663	-96.846%
2026-02-26	24.0000	24.2500	24.0000	24.2500	+12.529%	2	0	-96.866%
2026-02-25	21.5500	21.5500	21.5500	21.5500	-4.222%	440	0	-96.473%
2026-02-24	22.5000	22.5000	22.5000	22.5000	0.000%	1	0	-96.622%