Dark

TSM20261120P350
TSM Nov 20 2026 350.00 Put (TSM261120P00350000)
option OPRA

EOD

Sep 14, 2026

3.50+22.807%(+0.65)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.2500	4.2500	3.2300	3.5000	+22.807%	52	5,453	0.000%
2026-09-11	3.1500	3.1500	2.7600	2.8500	-18.571%	44	5,433	+22.807%
2026-09-10	4.0000	4.0000	3.1000	3.5000	+16.667%	77	5,457	0.000%
2026-09-09	2.8500	3.2000	2.8500	3.0000	0.000%	37	5,463	+16.667%
2026-09-08	2.6200	3.2000	2.6200	3.0000	-12.536%	300	5,444	+16.667%
2026-09-04	3.8000	3.9500	3.4300	3.4300	-21.868%	63	5,281	+2.041%
2026-09-03	5.3000	5.3000	4.3000	4.3900	-7.579%	277	5,281	-20.273%
2026-09-02	5.0900	5.2000	4.7500	4.7500	-9.351%	44	5,236	-26.316%
2026-09-01	5.4000	5.4000	4.8800	5.2400	-1.132%	12	5,233	-33.206%
2026-08-31	5.1900	5.3500	4.9500	5.3000	-5.357%	21	5,227	-33.962%
2026-08-28	4.9500	5.6000	4.7000	5.6000	+11.776%	75	5,226	-37.500%
2026-08-27	5.5000	5.5000	4.7400	5.0100	-19.840%	57	5,186	-30.140%
2026-08-26	6.4300	6.5800	6.2500	6.2500	-4.580%	77	5,177	-44.000%
2026-08-25	7.0000	7.0000	6.4800	6.5500	-22.941%	267	5,153	-46.565%
2026-08-24	8.4500	9.1000	7.8000	8.5000	+18.881%	138	5,023	-58.824%
2026-08-21	6.7700	7.4000	6.7700	7.1500	-7.143%	26	4,972	-51.049%
2026-08-20	8.1000	8.1500	7.5200	7.7000	-2.778%	101	4,964	-54.545%
2026-08-19	8.4500	8.4500	7.9200	7.9200	-6.272%	19	4,963	-55.808%
2026-08-18	7.8600	8.8500	7.8600	8.4500	+32.445%	149	4,956	-58.580%
2026-08-17	6.7800	6.8000	5.7000	6.3800	-8.596%	214	4,905	-45.141%
2026-08-14	7.6600	8.2000	6.9000	6.9800	-8.877%	163	4,880	-49.857%
2026-08-13	7.4400	7.8800	6.8000	7.6600	+7.887%	507	4,958	-54.308%
2026-08-12	7.7000	7.7000	7.1000	7.1000	-18.297%	14	4,822	-50.704%
2026-08-11	9.9000	9.9000	8.6900	8.6900	-9.948%	19	4,825	-59.724%
2026-08-10	10.8000	10.8000	9.3500	9.6500	-11.872%	25	4,816	-63.731%
2026-08-07	11.6800	12.6000	10.6500	10.9500	-10.612%	27	4,800	-68.037%
2026-08-06	12.8500	12.8500	11.4000	12.2500	-8.990%	105	4,792	-71.429%
2026-08-05	12.3600	13.7200	12.3000	13.4600	-3.165%	86	4,784	-73.997%
2026-08-04	14.8500	14.9000	13.5800	13.9000	-18.808%	404	4,800	-74.820%
2026-08-03	16.8000	17.1500	16.8000	17.1200	-1.040%	12	4,608	-79.556%
2026-07-31	13.8500	17.3000	13.8500	17.3000	+2.125%	10	4,611	-79.769%
2026-07-30	20.8800	20.8800	16.9400	16.9400	-32.778%	350	4,614	-79.339%
2026-07-29	22.7600	25.2000	21.0000	25.2000	+16.129%	53	4,281	-86.111%
2026-07-28	23.7500	24.8000	21.7000	21.7000	+9.596%	280	4,256	-83.871%
2026-07-27	23.0000	23.0000	19.8000	19.8000	-0.652%	79	4,063	-82.323%
2026-07-24	19.3300	20.0500	18.4000	19.9300	+10.110%	577	4,052	-82.439%
2026-07-23	17.6100	18.1000	17.6100	18.1000	+5.539%	12	3,509	-80.663%
2026-07-22	17.7500	17.7500	16.6000	17.1500	+2.083%	99	3,506	-79.592%
2026-07-21	17.5000	17.9100	16.8000	16.8000	-22.581%	166	3,410	-79.167%
2026-07-20	21.2000	21.7000	20.8000	21.7000	-5.857%	702	3,348	-83.871%
2026-07-17	24.7500	26.0700	21.8800	23.0500	+14.848%	262	2,716	-84.816%
2026-07-16	19.3300	20.0700	18.7400	20.0700	+14.034%	18	2,610	-82.561%
2026-07-15	17.4500	18.6000	16.6500	17.6000	-0.845%	177	2,598	-80.114%
2026-07-14	18.0500	18.2500	17.3400	17.7500	-4.313%	19	2,426	-80.282%
2026-07-13	16.7500	18.5500	16.7500	18.5500	+17.778%	3	2,413	-81.132%
2026-07-09	16.5000	16.9000	15.7000	15.7500	-9.742%	94	2,411	-77.778%
2026-07-08	18.1000	18.1000	17.4000	17.4500	-5.420%	7	2,431	-79.943%
2026-07-07	18.7700	19.2500	17.9000	18.4500	-2.381%	95	2,426	-81.030%
2026-07-02	15.2100	19.9100	15.2000	18.9000	+11.768%	58	2,396	-81.481%
2026-07-01	15.9000	16.9100	15.9000	16.9100	+26.383%	48	2,396	-79.302%
2026-06-30	13.5000	13.6500	13.3800	13.3800	-8.669%	5	2,352	-73.842%
2026-06-29	17.3000	17.3000	14.6500	14.6500	-15.805%	29	2,357	-76.109%
2026-06-26	16.8500	17.4000	16.8500	17.4000	-1.080%	525	2,349	-79.885%
2026-06-25	18.4700	18.4700	16.8200	17.5900	-4.194%	3	1,835	-80.102%
2026-06-24	18.4000	18.4000	18.3600	18.3600	-1.818%	32	1,834	-80.937%
2026-06-23	18.1000	18.7000	17.7600	18.7000	+30.769%	17	1,803	-81.283%
2026-06-22	13.6500	14.3000	13.6500	14.3000	-6.780%	11	1,797	-75.524%
2026-06-18	16.6900	16.9000	15.3400	15.3400	-19.050%	8	1,774	-77.184%
2026-06-17	18.3500	18.9500	17.8500	18.9500	-5.250%	30	1,774	-81.530%
2026-06-16	18.3100	20.0000	18.3100	20.0000	+16.279%	66	1,774	-82.500%
2026-06-15	18.0500	18.3000	17.2000	17.2000	-19.926%	34	1,711	-79.651%
2026-06-12	21.3000	22.2500	21.1800	21.4800	-1.918%	89	1,711	-83.706%
2026-06-11	24.0000	24.0000	21.9000	21.9000	-14.118%	56	1,711	-84.018%
2026-06-10	25.0000	25.6000	25.0000	25.5000	+6.918%	5	1,657	-86.275%
2026-06-09	20.0000	25.6500	20.0000	23.8500	+12.766%	5	1,653	-85.325%
2026-06-08	21.1500	21.1500	21.1500	21.1500	-13.849%	2	1,654	-83.452%
2026-06-05	21.0000	24.5500	19.7000	24.5500	+38.310%	106	1,652	-85.743%
2026-06-04	21.8000	21.8000	17.5000	17.7500	-8.787%	212	1,672	-80.282%
2026-06-03	20.2500	20.2500	19.4500	19.4600	+4.064%	37	1,500	-82.014%
2026-06-02	19.5600	19.5600	18.3500	18.7000	-0.953%	101	1,485	-81.283%
2026-06-01	19.7500	19.7500	18.2500	18.8800	-13.394%	38	1,465	-81.462%
2026-05-29	21.9200	22.4000	21.1000	21.8000	+6.341%	7,232	1,451	-83.945%
2026-05-28	22.3000	22.5000	20.5000	20.5000	-5.005%	9	1,438	-82.927%
2026-05-27	22.8500	23.5000	21.5800	21.5800	-7.382%	31	1,437	-83.781%
2026-05-26	23.0000	23.3000	23.0000	23.3000	-3.078%	2	1,437	-84.979%
2026-05-22	23.0500	24.1000	23.0500	24.0400	+1.306%	18	1,438	-85.441%
2026-05-21	23.7300	23.7300	23.7300	23.7300	-7.123%	1	1,439	-85.251%
2026-05-20	26.3500	26.5000	25.3500	25.5500	-5.370%	85	1,439	-86.301%
2026-05-19	29.5500	29.5500	26.7900	27.0000	-0.185%	98	1,384	-87.037%
2026-05-18	27.0000	27.1000	27.0000	27.0500	+6.078%	104	1,384	-87.061%
2026-05-15	26.5000	26.7000	24.7300	25.5000	+10.677%	241	1,384	-86.275%
2026-05-14	23.8600	23.8600	22.7100	23.0400	-13.383%	70	1,439	-84.809%
2026-05-13	26.9300	26.9300	25.8400	26.6000	+0.567%	7	1,395	-86.842%
2026-05-12	28.0500	28.0500	26.4500	26.4500	+2.519%	323	1,395	-86.767%
2026-05-11	26.2600	26.9000	25.8000	25.8000	+3.200%	207	1,395	-86.434%
2026-05-08	23.9500	25.8000	23.9500	25.0000	+3.734%	106	968	-86.000%
2026-05-07	23.5000	24.2000	22.2500	24.1000	+3.656%	116	1,028	-85.477%
2026-05-06	25.0000	25.0000	23.0500	23.2500	-16.964%	93	944	-84.946%
2026-05-05	26.2000	28.1000	26.2000	28.0000	+7.075%	261	944	-87.500%
2026-05-04	27.0000	27.0000	26.1500	26.1500	-7.434%	8	725	-86.616%
2026-05-01	28.1100	28.2500	28.1100	28.2500	-0.177%	4	730	-87.611%
2026-04-30	30.7500	31.1000	28.3000	28.3000	-7.967%	106	730	-87.633%
2026-04-29	30.2500	30.7500	30.2500	30.7500	+1.653%	5	629	-88.618%
2026-04-28	32.7000	32.7000	30.2500	30.2500	+5.769%	10	624	-88.430%
2026-04-27	26.5100	28.6000	26.5100	28.6000	+1.816%	7	619	-87.762%
2026-04-24	28.9700	28.9700	27.6000	28.0900	-8.650%	53	612	-87.540%
2026-04-23	31.2500	31.2500	29.9000	30.7500	-1.851%	84	561	-88.618%
2026-04-22	32.2100	32.2400	31.3300	31.3300	-11.871%	7	572	-88.829%
2026-04-21	35.5500	35.5500	35.5500	35.5500	+0.994%	30	543	-90.155%
2026-04-20	35.8100	35.8800	35.2000	35.2000	-4.087%	32	543	-90.057%
2026-04-17	36.4100	36.7000	36.4100	36.7000	-5.021%	11	513	-90.463%
2026-04-16	39.1500	39.1500	38.5500	38.6400	+9.153%	123	502	-90.942%
2026-04-15	33.2000	35.4000	33.2000	35.4000	+5.988%	8	404	-90.113%
2026-04-14	35.4200	35.4200	33.4000	33.4000	-9.852%	3	398	-89.521%
2026-04-13	37.2000	37.4200	37.0000	37.0500	-26.894%	264	396	-90.553%
2026-04-07	50.7600	50.7600	50.6800	50.6800	-15.604%	2	146	-93.094%
2026-03-30	59.9500	60.0500	59.9500	60.0500	+20.220%	2	145	-94.172%
2026-03-23	49.7500	50.0000	49.7500	49.9500	-9.886%	31	145	-92.993%
2026-03-20	55.4300	55.4300	55.4300	55.4300	+2.648%	1	133	-93.686%
2026-03-12	51.1900	54.0000	51.1900	54.0000	+11.824%	31	133	-93.519%
2026-03-10	48.2900	48.2900	48.2900	48.2900	-8.663%	1	124	-92.752%
2026-03-09	52.9300	52.9300	52.8700	52.8700	-1.214%	2	123	-93.380%
2026-03-06	53.5200	53.5200	53.5200	53.5200	+2.040%	1	123	-93.460%
2026-03-05	52.5500	52.5500	52.4500	52.4500	+15.047%	20	122	-93.327%
2026-03-04	45.4500	45.5900	45.4500	45.5900	-15.102%	32	122	-92.323%
2026-03-03	53.7000	53.7000	53.7000	53.7000	+23.562%	2	92	-93.482%
2026-03-02	43.4600	43.4600	43.4600	43.4600	+8.650%	1	88	-91.947%
2026-02-25	39.9500	40.0000	39.9500	40.0000	+2.171%	85	87	-91.250%
2026-02-24	41.3000	41.3000	39.1500	39.1500	0.000%	8	0	-91.060%