Dark

TSM20261120P340
TSM Nov 20 2026 340.00 Put (TSM261120P00340000)
option OPRA

EOD

Sep 14, 2026

2.51+16.744%(+0.36)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.9200	2.9200	2.3700	2.5100	+16.744%	67	2,411	0.000%
2026-09-11	2.2400	2.2400	2.0000	2.1500	-18.251%	118	2,399	+16.744%
2026-09-10	2.7500	2.7500	2.3900	2.6300	+13.362%	64	2,435	-4.563%
2026-09-09	2.2000	2.5000	2.2000	2.3200	+4.977%	1,211	2,443	+8.190%
2026-09-08	2.1900	2.4400	2.1500	2.2100	-11.952%	117	1,973	+13.575%
2026-09-04	2.8000	2.8500	2.4700	2.5100	-21.563%	93	2,077	0.000%
2026-09-03	3.7500	3.8900	3.2000	3.2000	-11.111%	272	2,077	-21.563%
2026-09-02	4.0000	4.0000	3.6000	3.6000	-4.000%	12	1,878	-30.278%
2026-09-01	4.0000	4.1000	3.6000	3.7500	-2.850%	22	1,871	-33.067%
2026-08-31	3.6600	3.9700	3.6600	3.8600	-6.988%	15	1,861	-34.974%
2026-08-28	3.7000	4.1500	3.7000	4.1500	+9.211%	16	1,868	-39.518%
2026-08-27	4.4000	4.4000	3.6200	3.8000	-20.833%	63	1,854	-33.947%
2026-08-26	4.9900	5.0500	4.8000	4.8000	-6.433%	24	1,826	-47.708%
2026-08-25	5.2000	5.4500	5.1000	5.1300	-17.258%	59	1,813	-51.072%
2026-08-24	6.7300	6.8200	6.0500	6.2000	+10.714%	142	1,785	-59.516%
2026-08-21	5.7000	5.7800	5.5400	5.6000	-6.667%	22	1,672	-55.179%
2026-08-20	5.9300	6.2000	5.7500	6.0000	-8.397%	54	1,666	-58.167%
2026-08-19	6.6500	6.6500	6.5500	6.5500	+0.769%	45	1,635	-61.679%
2026-08-18	6.3900	6.8000	6.3900	6.5000	+30.000%	19	1,590	-61.385%
2026-08-17	5.3600	5.3600	4.6500	5.0000	-9.091%	27	1,578	-49.800%
2026-08-14	6.3000	6.3000	5.5000	5.5000	+3.189%	42	1,565	-54.364%
2026-08-13	5.7000	5.7000	5.3300	5.3300	-10.269%	9	1,552	-52.908%
2026-08-12	5.5500	5.9400	5.5500	5.9400	-17.614%	9	1,557	-57.744%
2026-08-11	7.0000	7.2100	7.0000	7.2100	-4.503%	10	1,560	-65.187%
2026-08-10	7.9500	7.9500	7.4500	7.5500	-13.218%	46	1,565	-66.755%
2026-08-07	10.0000	10.0000	8.7000	8.7000	-11.224%	4	1,551	-71.149%
2026-08-06	9.8400	9.8400	9.3500	9.8000	-5.314%	70	1,549	-74.388%
2026-08-05	10.6000	11.1500	10.3000	10.3500	-10.776%	15	1,511	-75.749%
2026-08-04	12.0800	12.0800	11.6000	11.6000	-22.095%	15	1,506	-78.362%
2026-08-03	15.3800	15.3800	14.8900	14.8900	+4.859%	10	1,499	-83.143%
2026-07-31	12.5000	14.6000	12.5000	14.2000	0.000%	4	1,491	-82.324%
2026-07-30	16.0000	16.0000	13.9000	14.2000	-34.862%	78	1,493	-82.324%
2026-07-29	21.3500	22.0900	19.4000	21.8000	+19.387%	219	1,450	-88.486%
2026-07-28	20.1000	20.2500	18.0000	18.2600	+11.682%	10	1,334	-86.254%
2026-07-27	17.8000	19.6100	16.3500	16.3500	-1.802%	106	1,330	-84.648%
2026-07-24	15.8000	16.7000	15.7000	16.6500	+11.000%	424	1,321	-84.925%
2026-07-23	14.9000	15.2500	14.9000	15.0000	+8.303%	14	918	-83.267%
2026-07-22	14.6500	14.6500	13.8500	13.8500	-3.484%	100	912	-81.877%
2026-07-21	15.5100	15.5100	14.3500	14.3500	-22.642%	41	860	-82.509%
2026-07-20	18.0000	18.6000	17.6300	18.5500	-6.549%	117	835	-86.469%
2026-07-17	21.5000	22.0500	17.7700	19.8500	+16.218%	39	802	-87.355%
2026-07-16	15.8500	17.0800	15.8500	17.0800	+18.611%	12	795	-85.304%
2026-07-15	15.0700	15.8500	14.4000	14.4000	-7.987%	245	794	-82.569%
2026-07-14	15.5400	15.6500	15.3500	15.6500	+12.186%	8	621	-83.962%
2026-07-10	14.0000	14.1500	13.8500	13.9500	+3.717%	15	615	-82.007%
2026-07-09	13.4500	13.6000	13.4500	13.4500	-13.782%	17	627	-81.338%
2026-07-08	15.6000	15.6000	15.6000	15.6000	-1.266%	1	620	-83.910%
2026-07-07	15.8000	15.8000	15.8000	15.8000	+22.957%	2	620	-84.114%
2026-07-06	13.7000	13.7000	12.8500	12.8500	-23.192%	42	618	-80.467%
2026-07-02	14.5500	16.7300	14.5500	16.7300	+16.667%	15	611	-84.997%
2026-07-01	13.9000	14.5400	13.9000	14.3400	+14.904%	17	611	-82.497%
2026-06-29	13.4700	13.4700	12.4800	12.4800	-16.800%	2	602	-79.888%
2026-06-26	14.6700	15.0000	14.6700	15.0000	+2.041%	23	601	-83.267%
2026-06-25	16.1500	16.2500	14.7000	14.7000	-2.000%	21	591	-82.925%
2026-06-23	15.0000	15.0000	15.0000	15.0000	+23.967%	1	593	-83.267%
2026-06-22	11.7100	12.1000	11.5500	12.1000	-11.679%	8	593	-79.256%
2026-06-18	14.8000	14.8000	13.7000	13.7000	-17.964%	3	591	-81.679%
2026-06-17	15.7000	16.7000	15.0700	16.7000	-0.299%	11	591	-84.970%
2026-06-16	15.6800	16.7500	15.6800	16.7500	-9.459%	4	591	-85.015%
2026-06-12	18.5500	18.5500	18.5000	18.5000	-11.483%	3	589	-86.432%
2026-06-11	20.8000	20.9000	20.3500	20.9000	-6.278%	9	589	-87.990%
2026-06-10	22.3000	22.3000	22.3000	22.3000	+7.470%	4	584	-88.744%
2026-06-09	18.4400	20.7500	18.4400	20.7500	+11.981%	3	581	-87.904%
2026-06-08	18.6900	18.6900	18.3000	18.5300	-10.266%	202	581	-86.454%
2026-06-05	17.5500	21.0500	17.2500	20.6500	+36.755%	17	781	-87.845%
2026-06-04	18.2500	18.2500	15.1000	15.1000	-10.119%	14	774	-83.377%
2026-06-03	17.4100	17.4500	16.8000	16.8000	+2.128%	24	772	-85.060%
2026-06-02	16.3500	16.5000	16.3100	16.4500	+1.543%	42	758	-84.742%
2026-06-01	16.4000	16.4000	16.2000	16.2000	-14.737%	6	763	-84.506%
2026-05-29	18.8500	19.0500	18.8500	19.0000	+3.825%	15	763	-86.789%
2026-05-28	18.6000	18.6000	18.3000	18.3000	-4.687%	48	748	-86.284%
2026-05-27	17.0000	20.3500	17.0000	19.2000	-3.759%	28	743	-86.927%
2026-05-26	19.0000	19.9500	19.0000	19.9500	-5.450%	5	734	-87.419%
2026-05-22	20.6500	21.1000	20.3500	21.1000	-3.872%	11	734	-88.104%
2026-05-20	22.9500	22.9500	21.9500	21.9500	-11.670%	12	724	-88.565%
2026-05-19	25.1900	25.1900	24.4700	24.8500	+13.212%	5	714	-89.899%
2026-05-15	21.7500	22.0500	21.7500	21.9500	+10.859%	9	714	-88.565%
2026-05-14	20.8200	20.8200	19.8000	19.8000	-13.537%	5	708	-87.323%
2026-05-13	22.8500	23.0000	22.8000	22.9000	-0.044%	23	707	-89.039%
2026-05-12	24.0000	24.4500	22.8600	22.9100	+4.136%	79	707	-89.044%
2026-05-11	22.8500	22.8500	22.0000	22.0000	+1.617%	3	707	-88.591%
2026-05-08	22.0000	22.0000	21.5500	21.6500	+10.459%	7	704	-88.406%
2026-05-07	20.6500	20.6500	19.6000	19.6000	-2.730%	2	700	-87.194%
2026-05-06	20.9400	20.9400	20.0500	20.1500	-16.355%	12	699	-87.543%
2026-05-05	23.8000	24.0900	23.8000	24.0900	+1.006%	3	693	-89.581%
2026-05-04	22.5000	23.8800	22.5000	23.8500	-1.852%	3	692	-89.476%
2026-05-01	24.4300	24.5500	24.3000	24.3000	-10.000%	8	688	-89.671%
2026-04-29	26.3000	27.0000	26.3000	27.0000	+3.250%	6	688	-90.704%
2026-04-28	27.4600	27.4600	26.1500	26.1500	+4.894%	3	683	-90.402%
2026-04-27	24.9500	25.3000	24.9300	24.9300	+0.850%	18	685	-89.932%
2026-04-24	25.0000	25.1100	24.2000	24.7200	-15.022%	17	682	-89.846%
2026-04-23	29.8000	29.8000	29.0900	29.0900	-6.222%	23	677	-91.372%
2026-04-21	31.0200	31.0200	31.0200	31.0200	+0.714%	1	677	-91.908%
2026-04-20	30.8000	30.8000	30.8000	30.8000	-9.278%	2	677	-91.851%
2026-04-16	33.9000	34.2000	33.9000	33.9500	+16.467%	63	677	-92.607%
2026-04-14	31.0200	31.0200	29.1500	29.1500	-8.878%	5	658	-91.389%
2026-04-10	32.3300	32.3300	31.9900	31.9900	-9.248%	2	660	-92.154%
2026-04-09	35.2500	35.2500	35.2500	35.2500	-0.564%	2	660	-92.879%
2026-04-08	34.5500	35.4500	34.4500	35.4500	-20.337%	21	658	-92.920%
2026-04-01	44.5000	44.5000	44.5000	44.5000	-11.794%	40	658	-94.360%
2026-03-31	50.4500	50.4500	50.4500	50.4500	-11.646%	10	658	-95.025%
2026-03-30	57.0500	57.1000	57.0500	57.1000	+11.742%	2	658	-95.604%
2026-03-26	51.0500	51.1000	51.0500	51.1000	+22.896%	2	659	-95.088%
2026-03-25	41.5800	41.5800	41.5800	41.5800	-16.623%	9	659	-93.963%
2026-03-19	48.3500	49.8700	48.3500	49.8700	+12.548%	4	659	-94.967%
2026-03-18	43.9300	44.3100	43.9300	44.3100	+5.375%	2	661	-94.335%
2026-03-17	45.1500	45.1500	42.0500	42.0500	-11.548%	5	662	-94.031%
2026-03-12	47.6600	47.6600	47.5400	47.5400	+0.084%	2	657	-94.720%
2026-03-09	51.5000	51.5000	47.4500	47.5000	-1.370%	653	657	-94.716%
2026-03-06	48.1600	48.1600	48.1600	48.1600	+6.785%	1	39	-94.788%
2026-03-05	47.2500	47.3400	45.1000	45.1000	+8.885%	18	38	-94.435%
2026-03-04	41.7500	41.7500	41.4200	41.4200	-6.183%	4	36	-93.940%
2026-03-03	48.3500	48.5000	44.1500	44.1500	+20.365%	60	33	-94.315%
2026-02-24	36.7300	36.7300	36.6800	36.6800	0.000%	4	4	-93.157%