Dark

TSM20261120P310
TSM Nov 20 2026 310.00 Put (TSM261120P00310000)
option OPRA

EOD

Sep 14, 2026

1.19+27.957%(+0.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.1900	1.1900	1.1900	1.1900	+27.957%	7	3,440	0.000%
2026-09-11	0.9300	0.9300	0.9300	0.9300	-16.216%	1	3,446	+27.957%
2026-09-10	1.0800	1.1200	1.0800	1.1100	+9.901%	16	3,445	+7.207%
2026-09-09	1.0000	1.0500	1.0000	1.0100	0.000%	19	3,461	+17.822%
2026-09-08	0.8700	1.0100	0.8700	1.0100	-14.407%	12	3,455	+17.822%
2026-09-04	1.0300	1.2100	1.0300	1.1800	-9.231%	23	3,460	+0.847%
2026-09-03	1.4600	1.4600	1.3000	1.3000	-7.143%	5	3,460	-8.462%
2026-09-02	1.7200	1.7200	1.4000	1.4000	-16.168%	111	3,462	-15.000%
2026-08-31	1.6500	1.7700	1.6500	1.6700	-7.222%	10	3,417	-28.743%
2026-08-28	1.7200	1.8000	1.6500	1.8000	+1.124%	10	3,412	-33.889%
2026-08-27	1.6700	1.7800	1.6700	1.7800	-19.820%	17	3,405	-33.146%
2026-08-26	2.3200	2.3200	2.1700	2.2200	-10.121%	453	3,410	-46.396%
2026-08-25	2.4700	2.4700	2.4700	2.4700	-8.856%	1	3,310	-51.822%
2026-08-21	2.7100	2.7100	2.7100	2.7100	-5.903%	2	3,311	-56.089%
2026-08-20	3.0500	3.0500	2.8400	2.8800	+0.699%	21	3,311	-58.681%
2026-08-19	3.0000	3.0300	2.8400	2.8600	-8.039%	94	3,303	-58.392%
2026-08-18	3.1100	3.1100	3.1100	3.1100	+32.906%	3	3,318	-61.736%
2026-08-17	2.2100	2.3400	2.1500	2.3400	-18.182%	23	3,320	-49.145%
2026-08-14	2.8500	2.8700	2.8400	2.8600	+12.598%	143	3,333	-58.392%
2026-08-13	3.3000	3.3000	2.3800	2.5400	-7.636%	11	3,191	-53.150%
2026-08-12	2.7700	2.8100	2.7500	2.7500	-12.698%	22	3,194	-56.727%
2026-08-11	3.4000	3.4600	3.1500	3.1500	-12.500%	27	3,214	-62.222%
2026-08-10	4.5100	4.5100	3.6000	3.6000	-19.643%	24	3,209	-66.944%
2026-08-07	4.8500	5.1000	4.2300	4.4800	-19.279%	390	3,220	-73.438%
2026-08-05	5.7500	5.7500	5.5500	5.5500	-8.416%	7	3,117	-78.559%
2026-08-04	6.5200	6.5500	5.9000	6.0600	-23.291%	99	3,114	-80.363%
2026-07-31	7.7200	7.9000	7.7200	7.9000	+0.637%	2	3,112	-84.937%
2026-07-30	7.8000	7.8500	7.8000	7.8500	-33.755%	29	3,111	-84.841%
2026-07-29	11.5000	12.0500	11.5000	11.8500	+15.049%	15	3,111	-89.958%
2026-07-28	10.7300	11.6000	10.0500	10.3000	+14.444%	47	3,110	-88.447%
2026-07-27	10.4000	11.1000	9.0000	9.0000	-5.759%	906	3,070	-86.778%
2026-07-24	9.3700	9.7000	8.6000	9.5500	+15.758%	149	2,235	-87.539%
2026-07-22	8.3300	8.4000	8.2500	8.2500	-1.198%	9	2,098	-85.576%
2026-07-21	8.6000	8.7400	8.3500	8.3500	-23.394%	182	2,097	-85.749%
2026-07-20	10.4000	10.9000	10.3500	10.9000	-6.357%	57	1,953	-89.083%
2026-07-17	11.8200	11.9000	10.6200	11.6400	+23.830%	40	1,896	-89.777%
2026-07-16	9.7500	9.7500	9.0000	9.4000	+11.243%	3	1,884	-87.340%
2026-07-15	8.5000	8.5000	8.0500	8.4500	-8.649%	62	1,882	-85.917%
2026-07-14	9.2500	9.2500	9.2500	9.2500	+10.911%	5	1,884	-87.135%
2026-07-13	8.3400	8.3400	8.3400	8.3400	+1.091%	5	1,884	-85.731%
2026-07-10	7.9000	8.3500	7.9000	8.2500	+0.121%	13	1,879	-85.576%
2026-07-09	8.2400	8.2400	8.2400	8.2400	-16.768%	1	1,884	-85.558%
2026-07-07	10.3000	10.3000	9.9000	9.9000	+23.750%	130	1,885	-87.980%
2026-07-06	8.6500	8.6500	8.0000	8.0000	-9.910%	43	1,828	-85.125%
2026-07-01	8.9000	8.9000	8.8800	8.8800	+35.573%	2	1,826	-86.599%
2026-06-30	6.8800	7.1500	6.5500	6.5500	-22.941%	5	1,826	-81.832%
2026-06-29	8.6500	8.6800	8.5000	8.5000	-7.609%	4	1,829	-86.000%
2026-06-26	10.2500	10.2500	9.2000	9.2000	0.000%	2	1,829	-87.065%
2026-06-25	9.2000	9.2000	9.2000	9.2000	-6.122%	2	1,829	-87.065%
2026-06-23	9.8000	10.0000	9.5000	9.8000	+32.432%	12	1,829	-87.857%
2026-06-22	7.4000	7.4000	7.4000	7.4000	-12.426%	1	1,827	-83.919%
2026-06-18	8.9400	8.9400	8.4500	8.4500	-11.053%	4	1,827	-85.917%
2026-06-17	9.3500	9.8500	9.3500	9.5000	-3.259%	4	1,827	-87.474%
2026-06-16	9.8200	9.8200	9.8200	9.8200	+5.819%	1	1,827	-87.882%
2026-06-15	9.0800	9.2800	8.9800	9.2800	-17.511%	3	1,826	-87.177%
2026-06-12	11.5000	11.5000	11.2500	11.2500	-5.542%	5	1,826	-89.422%
2026-06-11	12.0500	12.0500	11.9000	11.9100	-15.231%	8	1,826	-90.008%
2026-06-10	13.5200	14.0500	13.4900	14.0500	+12.851%	7	1,826	-91.530%
2026-06-09	11.6700	13.6800	11.6700	12.4500	+11.659%	303	1,824	-90.442%
2026-06-08	11.1500	11.1500	11.1500	11.1500	-14.559%	2	1,670	-89.327%
2026-06-05	10.7100	13.0500	10.7100	13.0500	+38.830%	16	1,669	-90.881%
2026-06-04	9.1600	9.4000	9.1600	9.4000	-8.738%	2	1,662	-87.340%
2026-06-03	10.3700	10.3700	10.2300	10.3000	+3.000%	3	1,660	-88.447%
2026-06-02	10.1000	10.1000	10.0000	10.0000	-4.762%	2	1,660	-88.100%
2026-06-01	10.3500	10.5000	10.3500	10.5000	-11.017%	6	1,658	-88.667%
2026-05-29	11.8000	11.8000	11.6500	11.8000	-0.590%	17	1,657	-89.915%
2026-05-27	11.0500	12.6000	10.9000	11.8700	-5.040%	32	1,649	-89.975%
2026-05-26	12.4000	12.5000	12.0500	12.5000	-0.872%	112	1,630	-90.480%
2026-05-22	12.7000	12.7000	12.6100	12.6100	+0.079%	2	1,635	-90.563%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-7.353%	2	1,635	-90.556%
2026-05-20	13.6500	13.6500	13.6000	13.6000	-4.360%	11	1,635	-91.250%
2026-05-19	15.2000	15.8500	14.2200	14.2200	-4.883%	187	1,628	-91.632%
2026-05-18	14.7100	15.1500	14.6900	14.9500	+9.124%	138	1,628	-92.040%
2026-05-15	13.7000	13.7000	13.7000	13.7000	-2.837%	10	1,628	-91.314%
2026-05-13	14.4800	14.4800	14.1000	14.1000	-5.433%	7	1,636	-91.560%
2026-05-12	15.2000	15.7500	14.8400	14.9100	+4.266%	596	1,636	-92.019%
2026-05-11	14.3000	14.3000	14.3000	14.3000	+5.535%	1	1,636	-91.678%
2026-05-08	11.9500	14.1000	11.9500	13.5500	+7.540%	105	1,119	-91.218%
2026-05-07	12.0000	12.6000	12.0000	12.6000	-1.176%	2	1,041	-90.556%
2026-05-06	13.1000	13.1000	12.7500	12.7500	-15.282%	11	1,040	-90.667%
2026-05-05	15.0500	15.7500	15.0000	15.0500	+2.103%	426	1,037	-92.093%
2026-05-04	14.7400	14.7400	14.7400	14.7400	-7.003%	1	983	-91.927%
2026-05-01	15.8500	15.8500	15.8500	15.8500	-5.935%	3	982	-92.492%
2026-04-29	17.4000	17.4000	16.8500	16.8500	-5.602%	404	982	-92.938%
2026-04-28	17.1000	17.8500	17.1000	17.8500	+11.563%	2	691	-93.333%
2026-04-27	16.0000	16.0000	16.0000	16.0000	0.000%	3	690	-92.563%
2026-04-24	16.4300	16.8000	15.7000	16.0000	-6.433%	171	690	-92.563%
2026-04-23	17.5000	17.5000	17.1000	17.1000	-3.499%	52	748	-93.041%
2026-04-22	18.9000	18.9000	17.7200	17.7200	-14.189%	3	698	-93.284%
2026-04-21	19.8300	20.6500	19.8300	20.6500	+2.481%	45	716	-94.237%
2026-04-17	20.1500	20.1500	20.1500	20.1500	-8.242%	2	716	-94.094%
2026-04-16	21.9600	21.9600	21.9600	21.9600	+9.526%	1	716	-94.581%
2026-04-15	20.0500	20.0500	20.0500	20.0500	+5.526%	1	716	-94.065%
2026-04-14	20.2000	20.2000	19.0000	19.0000	-12.442%	7	715	-93.737%
2026-04-13	22.2000	22.3500	21.6500	21.7000	-9.395%	322	716	-94.516%
2026-04-09	23.9500	23.9500	23.9500	23.9500	-0.208%	1	412	-95.031%
2026-04-08	25.2500	25.3000	23.7000	24.0000	-21.824%	48	411	-95.042%
2026-04-06	30.5500	30.7000	30.5500	30.7000	+0.163%	20	384	-96.124%
2026-04-01	30.6500	30.6500	30.6500	30.6500	-13.173%	30	384	-96.117%
2026-03-31	36.3000	36.3000	35.3000	35.3000	-10.178%	60	360	-96.629%
2026-03-30	39.3000	39.3000	39.3000	39.3000	+4.382%	125	350	-96.972%
2026-03-27	37.1500	37.6500	37.1500	37.6500	+31.874%	5	350	-96.839%
2026-03-17	28.5500	28.5500	28.5500	28.5500	-6.852%	10	347	-95.832%
2026-03-16	31.7400	31.7400	30.6500	30.6500	-9.346%	265	337	-96.117%
2026-03-13	33.1500	33.8100	33.1000	33.8100	-1.140%	4	88	-96.480%
2026-03-12	34.2000	34.3000	33.9000	34.2000	+2.549%	58	89	-96.520%
2026-03-09	37.0300	37.0300	33.3500	33.3500	+7.929%	6	64	-96.432%
2026-03-05	29.3600	30.9000	29.3600	30.9000	+8.080%	83	61	-96.149%
2026-03-04	28.5900	28.5900	28.5900	28.5900	-14.911%	4	3	-95.838%
2026-03-03	33.7900	33.7900	33.6000	33.6000	0.000%	2	1	-96.458%