Dark

TSM20261120P320
TSM Nov 20 2026 320.00 Put (TSM261120P00320000)
option OPRA

EOD

Sep 14, 2026

1.35+12.500%(+0.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.6000	1.6000	1.3500	1.3500	+12.500%	17	4,056	0.000%
2026-09-11	1.3000	1.3000	1.1800	1.2000	-18.367%	2,011	4,056	+12.500%
2026-09-10	1.9000	1.9000	1.3600	1.4700	+12.214%	261	4,487	-8.163%
2026-09-09	1.2500	1.3100	1.2500	1.3100	-4.380%	6	4,487	+3.053%
2026-09-08	1.2200	1.3700	1.2100	1.3700	+2.239%	5	4,491	-1.460%
2026-09-04	1.2600	1.5500	1.2600	1.3400	-22.989%	20	4,496	+0.746%
2026-09-03	2.2000	2.2000	1.7400	1.7400	-11.675%	11	4,496	-22.414%
2026-09-02	2.1500	2.1700	1.8500	1.9700	-8.372%	76	4,504	-31.472%
2026-09-01	3.2000	3.2000	2.0000	2.1500	-6.114%	19	4,521	-37.209%
2026-08-31	2.2200	2.2900	2.2200	2.2900	-3.782%	2	4,533	-41.048%
2026-08-28	2.1300	2.3800	2.1000	2.3800	+5.310%	11	4,534	-43.277%
2026-08-27	2.6200	2.6200	2.1300	2.2600	-22.603%	144	4,533	-40.265%
2026-08-26	2.8000	2.9200	2.8000	2.9200	-4.262%	4	4,479	-53.767%
2026-08-25	3.1700	3.1700	3.0500	3.0500	-18.667%	7	4,480	-55.738%
2026-08-24	4.0700	4.0700	3.6300	3.7500	+13.636%	40	4,479	-64.000%
2026-08-21	3.4000	3.4500	3.3000	3.3000	-10.811%	5	4,482	-59.091%
2026-08-20	3.4500	3.7000	3.4500	3.7000	0.000%	51	4,483	-63.514%
2026-08-19	4.0000	4.0000	3.6500	3.7000	-2.887%	115	4,475	-63.514%
2026-08-18	3.8500	4.1000	3.7500	3.8100	+22.903%	20	4,448	-64.567%
2026-08-17	3.1000	3.1000	2.8300	3.1000	-7.463%	50	4,443	-56.452%
2026-08-14	3.7800	3.7800	3.3500	3.3500	-9.704%	7	4,454	-59.701%
2026-08-13	3.3000	3.7100	3.1800	3.7100	+4.507%	41	4,451	-63.612%
2026-08-12	3.6600	3.6600	2.9700	3.5500	-19.318%	57	4,471	-61.972%
2026-08-11	4.4500	4.4500	4.3000	4.4000	-11.469%	8	4,428	-69.318%
2026-08-10	5.2500	5.2500	4.9400	4.9700	-8.807%	11	4,420	-72.837%
2026-08-07	6.6000	6.6000	5.4000	5.4500	-12.097%	316	4,417	-75.229%
2026-08-06	6.6800	6.6800	6.0000	6.2000	-7.601%	53	4,116	-78.226%
2026-08-05	6.7700	7.1000	6.7000	6.7100	-10.294%	31	4,120	-79.881%
2026-08-04	8.0000	8.0000	7.3700	7.4800	-16.981%	115	4,118	-81.952%
2026-08-03	10.1900	10.1900	9.0100	9.0100	-8.061%	16	4,118	-85.017%
2026-07-31	7.9100	9.8000	7.9100	9.8000	+1.031%	22	4,104	-86.224%
2026-07-30	10.0000	10.7000	9.6300	9.7000	-23.016%	124	4,084	-86.082%
2026-07-29	13.7500	15.0500	12.6000	12.6000	+6.780%	27	4,083	-89.286%
2026-07-28	14.5000	14.5000	11.8000	11.8000	+6.787%	49	4,065	-88.559%
2026-07-27	11.1000	13.4000	10.8500	11.0500	-6.356%	350	4,020	-87.783%
2026-07-24	10.9500	11.8500	10.7000	11.8000	+9.870%	81	3,722	-88.559%
2026-07-23	10.3600	10.7400	10.2500	10.7400	+10.154%	30	3,690	-87.430%
2026-07-22	10.2500	10.2500	9.7500	9.7500	-2.500%	72	3,674	-86.154%
2026-07-21	9.8500	10.0000	9.8500	10.0000	-22.179%	46	3,606	-86.500%
2026-07-20	12.8400	13.1500	12.2700	12.8500	-7.885%	449	3,606	-89.494%
2026-07-17	15.0000	15.5000	12.7500	13.9500	+17.030%	108	3,312	-90.323%
2026-07-16	11.5000	12.0800	11.0000	11.9200	+12.559%	1,060	3,266	-88.674%
2026-07-15	10.2000	10.5900	9.8000	10.5900	-0.189%	4	2,634	-87.252%
2026-07-14	10.8500	11.1000	10.6100	10.6100	+1.048%	9	2,632	-87.276%
2026-07-13	10.2500	10.5000	10.2500	10.5000	+6.599%	3	2,630	-87.143%
2026-07-10	10.2000	10.2000	9.8500	9.8500	+1.546%	15	2,627	-86.294%
2026-07-09	9.7500	9.7500	9.6500	9.7000	-15.284%	5	2,613	-86.082%
2026-07-07	12.1500	12.1500	11.2000	11.4500	+21.164%	11	2,613	-88.210%
2026-07-06	9.8500	9.9000	9.4500	9.4500	-22.857%	7	2,611	-85.714%
2026-07-02	12.2500	12.2500	12.2500	12.2500	+19.512%	1	2,610	-88.980%
2026-07-01	8.5700	10.4000	8.5700	10.2500	+24.242%	12	2,610	-86.829%
2026-06-30	8.2500	8.2500	8.0900	8.2500	-18.799%	8	2,603	-83.636%
2026-06-29	9.7700	10.1600	9.7700	10.1600	-3.879%	2	2,603	-86.713%
2026-06-26	10.5700	10.5700	10.5700	10.5700	-3.909%	1	2,602	-87.228%
2026-06-25	11.3000	11.4600	11.0000	11.0000	-8.333%	3	2,602	-87.727%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+1.523%	1	2,601	-88.750%
2026-06-23	11.8200	11.8200	11.8200	11.8200	+36.490%	5	2,602	-88.579%
2026-06-22	8.6600	8.6600	8.6600	8.6600	-12.965%	1	2,602	-84.411%
2026-06-18	10.3500	10.5000	9.7500	9.9500	-9.132%	9	2,605	-86.432%
2026-06-17	11.3000	11.4000	10.9500	10.9500	-10.976%	6	2,605	-87.671%
2026-06-16	11.6700	12.3000	11.6000	12.3000	+11.818%	206	2,605	-89.024%
2026-06-15	10.9000	11.0000	10.8500	11.0000	-17.910%	35	2,370	-87.727%
2026-06-12	13.2000	13.5500	13.2000	13.4000	-7.904%	10	2,370	-89.925%
2026-06-11	14.8900	14.8900	14.5500	14.5500	-11.280%	3	2,370	-90.722%
2026-06-10	14.6100	16.4000	14.6100	16.4000	+7.190%	207	2,296	-91.768%
2026-06-09	13.6000	15.5000	13.2000	15.3000	+13.755%	16	2,171	-91.176%
2026-06-08	13.2500	13.4500	13.2500	13.4500	-10.333%	12	2,166	-89.963%
2026-06-05	12.8100	15.0000	12.6500	15.0000	+17.096%	4	2,154	-91.000%
2026-06-04	12.8100	12.8100	12.8100	12.8100	+4.571%	1	2,151	-89.461%
2026-06-03	10.8000	12.8000	10.8000	12.2500	+1.491%	26	2,151	-88.980%
2026-06-02	12.0500	12.0700	12.0500	12.0700	-0.248%	2	2,139	-88.815%
2026-06-01	12.6000	12.6000	12.1000	12.1000	-10.701%	404	2,138	-88.843%
2026-05-29	13.6000	14.1500	13.3000	13.5500	+1.880%	18	2,515	-90.037%
2026-05-28	14.4300	14.4300	13.3000	13.3000	-0.672%	5	2,510	-89.850%
2026-05-27	12.4000	15.1000	12.4000	13.3900	-9.832%	84	2,511	-89.918%
2026-05-26	14.8500	14.8500	14.8500	14.8500	0.000%	2	2,485	-90.909%
2026-05-22	14.7100	14.8500	14.7000	14.8500	-3.883%	14	2,485	-90.909%
2026-05-21	15.4500	15.4500	15.4000	15.4500	-3.135%	202	2,355	-91.262%
2026-05-20	15.8500	16.1500	15.8500	15.9500	-5.060%	12	2,355	-91.536%
2026-05-19	18.1000	18.4500	16.8000	16.8000	-3.448%	735	2,282	-91.964%
2026-05-18	17.2900	18.0000	17.2900	17.4000	+8.954%	208	2,282	-92.241%
2026-05-15	16.1100	16.1100	15.7000	15.9700	+10.290%	19	2,282	-91.547%
2026-05-14	14.6500	14.6500	14.4800	14.4800	-11.707%	2	1,400	-90.677%
2026-05-13	16.7500	16.9500	16.1000	16.4000	-1.620%	28	1,260	-91.768%
2026-05-12	17.8500	18.6500	16.6700	16.6700	+2.901%	207	1,260	-91.902%
2026-05-08	16.3000	16.3000	16.0000	16.2000	+5.744%	7	1,260	-91.667%
2026-05-07	15.1000	15.5600	15.0000	15.3200	+3.165%	55	1,259	-91.188%
2026-05-06	15.2000	15.2000	14.5500	14.8500	-15.625%	286	1,234	-90.909%
2026-05-05	17.5500	18.3500	17.0000	17.6000	-4.607%	13	954	-92.330%
2026-05-01	18.0400	18.4500	18.0400	18.4500	+0.545%	7	946	-92.683%
2026-04-30	19.6000	19.6000	18.0000	18.3500	-7.323%	302	946	-92.643%
2026-04-29	19.8000	19.8000	19.8000	19.8000	-0.802%	2	644	-93.182%
2026-04-28	21.6500	21.8000	19.9600	19.9600	+6.624%	313	644	-93.236%
2026-04-27	18.3500	18.7200	18.3500	18.7200	-0.160%	7	356	-92.788%
2026-04-24	18.2500	18.7500	18.2500	18.7500	-8.088%	14	361	-92.800%
2026-04-23	20.4000	20.4000	20.4000	20.4000	-1.115%	1	363	-93.382%
2026-04-22	22.2000	22.2000	20.6300	20.6300	-14.576%	7	363	-93.456%
2026-04-21	22.8500	24.1500	22.8500	24.1500	-4.545%	72	358	-94.410%
2026-04-16	24.4000	25.3000	24.4000	25.3000	+7.477%	34	358	-94.664%
2026-04-15	22.8000	23.6500	22.3500	23.5400	-1.506%	249	342	-94.265%
2026-04-14	23.9000	23.9000	23.9000	23.9000	-12.933%	4	164	-94.351%
2026-04-09	27.4500	27.4500	27.4500	27.4500	-1.152%	1	168	-95.082%
2026-04-08	28.0000	28.0500	27.7700	27.7700	-19.390%	26	167	-95.139%
2026-04-06	34.4500	34.4500	34.4000	34.4500	+1.324%	22	154	-96.081%
2026-04-01	33.8000	34.0000	33.8000	34.0000	-17.174%	4	175	-96.029%
2026-03-31	41.0000	41.0500	41.0000	41.0500	-8.493%	2	175	-96.711%
2026-03-30	44.8600	44.8600	44.8600	44.8600	+6.708%	1	175	-96.991%
2026-03-27	42.0400	42.0400	42.0400	42.0400	+16.133%	1	176	-96.789%
2026-03-24	36.2000	36.2000	36.2000	36.2000	+2.695%	5	175	-96.271%
2026-03-23	35.4400	35.7000	35.1000	35.2500	-10.759%	110	175	-96.170%
2026-03-20	39.5000	39.5000	39.5000	39.5000	+9.875%	1	114	-96.582%
2026-03-19	35.9500	35.9500	35.9500	35.9500	+4.964%	30	114	-96.245%
2026-03-18	34.2500	34.2500	34.2500	34.2500	-0.926%	2	84	-96.058%
2026-03-16	35.9000	35.9000	34.5700	34.5700	-7.616%	47	83	-96.095%
2026-03-13	36.5000	37.4200	36.5000	37.4200	-1.707%	7	44	-96.392%
2026-03-12	36.9400	39.6500	36.9400	38.0700	+15.015%	7	41	-96.454%
2026-03-11	33.1000	33.1000	33.1000	33.1000	-6.099%	2	36	-95.921%
2026-03-10	35.1500	35.2500	35.1500	35.2500	-15.386%	2	38	-96.170%
2026-03-09	41.6600	41.6600	41.6600	41.6600	+9.921%	1	37	-96.759%
2026-03-06	37.9000	37.9000	37.9000	37.9000	+0.932%	32	36	-96.438%
2026-03-05	35.0000	37.6000	35.0000	37.5500	-3.470%	3	4	-96.405%
2026-03-03	38.9000	38.9000	38.9000	38.9000	+25.687%	1	3	-96.530%
2026-02-27	30.9500	30.9500	30.9500	30.9500	+10.615%	1	2	-95.638%
2026-02-24	27.9800	27.9800	27.9800	27.9800	0.000%	1	0	-95.175%