Dark

TSM20261120P330
TSM Nov 20 2026 330.00 Put (TSM261120P00330000)
option OPRA

EOD

Sep 14, 2026

1.74+8.750%(+0.14)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.1600	2.1600	1.7400	1.7400	+8.750%	20	3,787	0.000%
2026-09-11	1.6900	1.6900	1.5800	1.6000	-18.367%	428	3,780	+8.750%
2026-09-10	1.8600	1.9600	1.8100	1.9600	+11.364%	114	3,700	-11.224%
2026-09-09	1.7400	1.7900	1.7100	1.7600	+1.149%	16	3,706	-1.136%
2026-09-08	1.5900	1.7600	1.4500	1.7400	-3.333%	46	3,696	0.000%
2026-09-04	2.0600	2.0900	1.8000	1.8000	-28.000%	28	3,696	-3.333%
2026-09-03	2.8600	2.8600	2.5000	2.5000	-5.303%	59	3,696	-30.400%
2026-09-02	3.0300	3.0300	2.6400	2.6400	-10.204%	34	3,689	-34.091%
2026-09-01	2.9800	3.0500	2.7200	2.9400	+1.031%	26	3,685	-40.816%
2026-08-31	2.9800	3.0000	2.8300	2.9100	-6.129%	221	3,670	-40.206%
2026-08-28	2.8000	3.1000	2.7200	3.1000	+3.679%	32	3,453	-43.871%
2026-08-27	3.2000	3.2300	2.8300	2.9900	-21.728%	111	3,438	-41.806%
2026-08-26	3.8000	3.8300	3.8000	3.8200	-1.546%	58	3,397	-54.450%
2026-08-25	3.8000	4.1800	3.8000	3.8800	-18.143%	59	3,355	-55.155%
2026-08-24	5.3000	5.6300	4.7400	4.7400	+7.727%	61	3,360	-63.291%
2026-08-21	4.4100	4.4100	4.3300	4.4000	-7.368%	5	3,357	-60.455%
2026-08-20	4.6500	4.8000	4.6500	4.7500	-0.210%	18	3,355	-63.368%
2026-08-19	4.9000	5.3000	4.7500	4.7600	-7.031%	187	3,349	-63.445%
2026-08-18	4.9100	5.3400	4.4800	5.1200	+33.681%	57	3,191	-66.016%
2026-08-17	4.1100	4.1100	3.4700	3.8300	-10.723%	41	3,139	-54.569%
2026-08-14	4.8800	4.8900	4.2900	4.2900	-3.596%	17	3,113	-59.441%
2026-08-13	4.4300	4.5800	4.1500	4.4500	+1.136%	25	3,114	-60.899%
2026-08-12	4.0100	4.6500	4.0100	4.4000	-17.757%	9	3,126	-60.455%
2026-08-11	5.5000	5.6500	5.3500	5.3500	-15.748%	34	3,123	-67.477%
2026-08-10	6.1000	6.3500	6.0700	6.3500	-9.544%	59	3,102	-72.598%
2026-08-07	7.1800	7.1800	6.7700	7.0200	-8.831%	6	3,075	-75.214%
2026-08-06	7.5500	7.8000	7.5500	7.7000	-8.333%	4	3,072	-77.403%
2026-08-05	9.1100	9.1500	8.3000	8.4000	-8.696%	40	3,073	-79.286%
2026-08-04	10.0200	10.0200	9.2000	9.2000	-18.584%	61	3,062	-81.087%
2026-08-03	12.6800	12.6800	11.3000	11.3000	-5.042%	9	3,061	-84.602%
2026-07-31	12.4800	12.4800	11.3400	11.9000	-1.245%	10	3,059	-85.378%
2026-07-30	12.0300	12.9000	11.7500	12.0500	-30.145%	116	3,061	-85.560%
2026-07-29	16.2000	18.1000	15.2500	17.2500	+18.232%	221	3,044	-89.913%
2026-07-28	16.5000	16.9500	14.5900	14.5900	+3.917%	23	2,890	-88.074%
2026-07-27	16.0600	16.0600	14.0400	14.0400	-0.355%	53	2,887	-87.607%
2026-07-24	13.6600	14.0900	13.1000	14.0900	+9.650%	34	2,893	-87.651%
2026-07-23	12.9000	12.9000	12.5500	12.8500	+8.439%	38	2,898	-86.459%
2026-07-22	11.8500	12.0000	11.6000	11.8500	-0.420%	47	2,872	-85.316%
2026-07-21	12.6500	12.6500	11.8000	11.9000	-24.684%	139	2,862	-85.378%
2026-07-20	14.5000	15.8000	14.5000	15.8000	-7.602%	211	2,814	-88.987%
2026-07-17	17.8500	17.9500	15.0900	17.1000	+18.339%	27	2,766	-89.825%
2026-07-16	14.0000	14.4500	13.0000	14.4500	+23.504%	124	2,763	-87.958%
2026-07-15	12.6000	13.0000	11.7000	11.7000	-7.437%	24	2,717	-85.128%
2026-07-14	13.3000	13.3000	12.6400	12.6400	-3.511%	10	2,704	-86.234%
2026-07-13	12.4000	13.1000	12.4000	13.1000	+7.819%	29	2,696	-86.718%
2026-07-10	12.0400	12.1500	11.3000	12.1500	+0.413%	4	2,668	-85.679%
2026-07-09	11.4000	12.1000	11.3500	12.1000	-10.370%	22	2,669	-85.620%
2026-07-07	13.2000	13.5000	13.2000	13.5000	+18.214%	9	2,659	-87.111%
2026-07-06	11.5000	11.7000	11.3500	11.4200	-10.781%	11	2,663	-84.764%
2026-07-02	11.9600	12.8000	11.9600	12.8000	+5.611%	2	2,668	-86.406%
2026-07-01	9.9400	12.5000	9.9400	12.1200	+33.187%	11	2,668	-85.644%
2026-06-30	10.0300	10.0300	9.1000	9.1000	-13.333%	58	2,664	-80.879%
2026-06-29	11.5100	11.5100	10.5000	10.5000	-30.000%	2	2,614	-83.429%
2026-06-26	15.6000	15.6000	15.0000	15.0000	+15.385%	21	2,615	-88.400%
2026-06-25	13.0000	13.0000	13.0000	13.0000	-1.738%	2	2,594	-86.615%
2026-06-24	13.2300	13.2300	13.2300	13.2300	-4.889%	1	2,594	-86.848%
2026-06-23	13.5500	13.9100	13.5500	13.9100	+39.100%	16	2,594	-87.491%
2026-06-22	10.4000	10.5000	10.0000	10.0000	-13.043%	4	2,579	-82.600%
2026-06-18	12.3000	12.3000	11.5000	11.5000	-12.879%	4	2,572	-84.870%
2026-06-17	13.7000	13.7000	13.2000	13.2000	+6.024%	3	2,572	-86.818%
2026-06-15	12.4500	12.4500	12.4500	12.4500	-20.192%	1	2,572	-86.024%
2026-06-12	15.4500	15.9000	15.4500	15.6000	-5.455%	7	2,572	-88.846%
2026-06-11	17.6000	17.6000	16.5000	16.5000	-14.729%	242	2,572	-89.455%
2026-06-10	19.3500	19.3500	19.3500	19.3500	+17.988%	5	2,500	-91.008%
2026-06-09	17.4000	18.1700	16.4000	16.4000	+4.459%	4	2,498	-89.390%
2026-06-08	15.5000	15.7500	15.5000	15.7000	-12.778%	21	2,497	-88.917%
2026-06-05	14.8500	18.0900	14.5500	18.0000	+35.338%	19	2,503	-90.333%
2026-06-04	15.2000	15.2000	13.1500	13.3000	-6.993%	21	2,491	-86.917%
2026-06-03	14.8000	14.8000	14.3000	14.3000	+3.623%	13	2,491	-87.832%
2026-06-02	14.0000	14.0000	13.8000	13.8000	-2.128%	22	2,484	-87.391%
2026-06-01	15.0000	15.0000	14.1000	14.1000	-13.070%	136	2,482	-87.660%
2026-05-29	15.2500	16.3500	15.2500	16.2200	+4.309%	12	2,390	-89.273%
2026-05-28	15.7000	15.7000	15.5500	15.5500	-6.325%	31	2,385	-88.810%
2026-05-27	15.6700	17.0500	15.6700	16.6000	-2.639%	131	2,385	-89.518%
2026-05-26	16.3000	17.0500	16.3000	17.0500	-5.697%	21	2,378	-89.795%
2026-05-22	17.7500	18.0800	17.4000	18.0800	-4.339%	163	2,379	-90.376%
2026-05-20	19.5000	19.5000	18.9000	18.9000	-13.895%	12	2,363	-90.794%
2026-05-19	20.5000	21.9500	20.5000	21.9500	+7.073%	5	2,359	-92.073%
2026-05-18	19.4500	20.5000	19.4500	20.5000	+11.111%	4	2,359	-91.512%
2026-05-15	18.8000	18.8000	18.4500	18.4500	+9.431%	12	2,359	-90.569%
2026-05-14	17.3000	17.3000	16.8600	16.8600	-13.980%	3	2,358	-89.680%
2026-05-13	19.6600	20.2300	19.3500	19.6000	-0.254%	56	2,357	-91.122%
2026-05-12	21.1500	21.4100	19.6500	19.6500	+2.611%	2,281	2,357	-91.145%
2026-05-11	20.1100	20.1100	19.1500	19.1500	+3.402%	49	2,357	-90.914%
2026-05-08	17.9500	18.9500	17.9500	18.5200	+4.633%	17	809	-90.605%
2026-05-07	17.4000	17.7000	17.3000	17.7000	+1.143%	5	793	-90.169%
2026-05-06	17.7100	18.4500	17.3500	17.5000	-13.366%	70	792	-90.057%
2026-05-05	20.1800	21.0000	20.1800	20.2000	-3.718%	257	772	-91.386%
2026-05-01	20.2900	21.6000	20.2900	20.9800	-6.297%	23	513	-91.706%
2026-04-30	23.5000	23.7000	22.3900	22.3900	-1.366%	104	513	-92.229%
2026-04-29	22.7500	22.9100	22.5500	22.7000	-0.873%	83	514	-92.335%
2026-04-28	25.1000	25.1000	22.9000	22.9000	+5.384%	3	504	-92.402%
2026-04-27	21.6500	21.9000	21.6500	21.7300	+0.138%	45	502	-91.993%
2026-04-24	21.0500	21.7000	21.0500	21.7000	-17.490%	13	475	-91.982%
2026-04-23	26.3000	26.3000	26.3000	26.3000	+7.522%	1	472	-93.384%
2026-04-22	25.7500	26.2500	24.4600	24.4600	-12.014%	136	471	-92.886%
2026-04-21	27.7000	27.8000	27.7000	27.8000	-0.714%	40	422	-93.741%
2026-04-17	26.8000	28.0000	26.8000	28.0000	-8.197%	25	422	-93.786%
2026-04-16	28.6500	30.5000	28.4500	30.5000	+12.132%	44	442	-94.295%
2026-04-15	25.5300	27.2000	25.5300	27.2000	0.000%	34	434	-93.603%
2026-04-14	27.2000	27.2000	27.2000	27.2000	-6.849%	100	442	-93.603%
2026-04-13	29.2000	29.2000	29.2000	29.2000	0.000%	1	358	-94.041%
2026-04-10	29.2000	29.2000	29.2000	29.2000	-6.560%	2	357	-94.041%
2026-04-09	31.2500	31.2500	31.2500	31.2500	-22.553%	1	358	-94.432%
2026-04-07	40.3300	40.3500	40.3300	40.3500	+2.152%	2	357	-95.688%
2026-04-01	39.5000	39.5000	39.5000	39.5000	-12.320%	40	357	-95.595%
2026-03-31	45.9600	45.9600	45.0500	45.0500	-8.621%	12	357	-96.138%
2026-03-30	46.9000	49.3000	46.9000	49.3000	+5.072%	9	357	-96.471%
2026-03-27	48.1500	48.1500	45.7000	46.9200	+9.498%	327	357	-96.292%
2026-03-26	42.6500	42.8500	42.6500	42.8500	-3.988%	79	125	-95.939%
2026-03-20	43.5000	44.6300	43.5000	44.6300	+13.131%	11	61	-96.101%
2026-03-17	39.4500	39.4500	39.4500	39.4500	-6.071%	1	54	-95.589%
2026-03-12	41.3700	42.0000	41.3700	42.0000	+2.689%	113	54	-95.857%
2026-03-10	40.9000	40.9000	40.9000	40.9000	-5.760%	7	18	-95.746%
2026-03-09	46.6000	47.5000	43.4000	43.4000	+2.358%	15	17	-95.991%
2026-03-05	42.4000	42.4000	42.4000	42.4000	+16.420%	20	14	-95.896%
2026-03-04	36.2700	36.4200	36.2400	36.4200	-16.849%	4	4	-95.222%
2026-03-03	43.8000	43.8000	43.8000	43.8000	+26.298%	3	4	-96.027%
2026-02-27	34.6800	34.6800	34.6800	34.6800	0.000%	1	1	-94.983%