Dark

TSM20261120P360
TSM Nov 20 2026 360.00 Put (TSM261120P00360000)
option OPRA

EOD

Sep 14, 2026

4.80+28.000%(+1.05)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.9500	5.9500	4.2500	4.8000	+28.000%	58	3,740	0.000%
2026-09-11	4.2500	4.2500	3.7500	3.7500	-18.478%	12	3,700	+28.000%
2026-09-10	4.8100	5.2500	4.2000	4.6000	+9.524%	34	3,693	+4.348%
2026-09-09	4.2000	4.2500	4.1900	4.2000	+5.000%	134	3,681	+14.286%
2026-09-08	3.8900	4.3000	3.5800	4.0000	-12.664%	49	3,678	+20.000%
2026-09-04	4.9000	5.0300	4.5800	4.5800	-23.667%	647	3,686	+4.803%
2026-09-03	7.1000	7.1000	5.9500	6.0000	-10.448%	102	3,686	-20.000%
2026-09-02	7.1400	7.1400	6.7000	6.7000	-6.944%	16	3,616	-28.358%
2026-09-01	7.0000	7.2000	6.5300	7.2000	+4.348%	13	3,617	-33.333%
2026-08-31	6.5400	7.1000	6.4000	6.9000	-4.300%	38	3,614	-30.435%
2026-08-28	6.2000	7.2100	6.2000	7.2100	+9.242%	60	3,610	-33.426%
2026-08-27	7.4000	7.4100	6.0000	6.6000	-16.456%	104	3,577	-27.273%
2026-08-26	8.0000	8.5000	7.9000	7.9000	-7.710%	69	3,577	-39.241%
2026-08-25	8.8200	9.0200	8.5500	8.5600	-18.863%	38	3,581	-43.925%
2026-08-24	11.2500	11.2500	9.7500	10.5500	+11.053%	61	3,589	-54.502%
2026-08-21	8.9000	9.5000	8.9000	9.5000	-4.714%	64	3,603	-49.474%
2026-08-20	10.1000	10.2500	9.5500	9.9700	-1.870%	60	3,572	-51.856%
2026-08-19	9.5500	10.9000	9.5500	10.1600	-1.646%	26	3,548	-52.756%
2026-08-18	10.2500	11.1000	10.2500	10.3300	+28.323%	599	3,541	-53.533%
2026-08-17	8.6600	8.6600	7.4300	8.0500	-10.056%	68	3,379	-40.373%
2026-08-14	9.8800	10.0000	8.8600	8.9500	-3.034%	143	3,365	-46.369%
2026-08-13	8.6000	9.2300	8.5000	9.2300	-2.328%	44	3,489	-47.996%
2026-08-12	9.3000	9.6500	9.2500	9.4500	-13.303%	15	3,459	-49.206%
2026-08-11	11.6100	11.7500	10.9000	10.9000	-6.438%	400	3,453	-55.963%
2026-08-10	12.2000	12.3000	11.6000	11.6500	-13.895%	549	3,428	-58.798%
2026-08-07	14.0000	15.1000	13.0000	13.5300	-8.581%	196	3,054	-64.523%
2026-08-06	15.6000	15.6000	13.9500	14.8000	-11.111%	145	3,055	-67.568%
2026-08-05	16.5000	16.6500	15.2500	16.6500	-2.688%	24	3,031	-71.171%
2026-08-04	16.9500	17.1100	16.4000	17.1100	-12.704%	20	3,013	-71.946%
2026-08-03	19.9100	19.9100	19.4000	19.6000	-3.874%	6	3,000	-75.510%
2026-07-31	20.8500	20.8500	20.3900	20.3900	-1.259%	2	3,000	-76.459%
2026-07-30	21.0000	21.0500	20.3500	20.6500	-30.284%	158	3,000	-76.755%
2026-07-29	28.2000	30.9600	28.1900	29.6200	+19.677%	22	3,001	-83.795%
2026-07-28	26.9000	28.9300	24.7500	24.7500	+8.079%	122	3,005	-80.606%
2026-07-27	23.9500	26.9700	22.7000	22.9000	+1.104%	39	2,895	-79.039%
2026-07-24	22.7300	23.1000	21.8500	22.6500	+9.898%	24	2,883	-78.808%
2026-07-23	20.6200	20.6200	20.6100	20.6100	+5.153%	10	2,881	-76.710%
2026-07-22	20.4500	20.4600	19.5000	19.6000	-1.259%	22	2,871	-75.510%
2026-07-21	20.8000	21.2000	19.8500	19.8500	-19.309%	15	2,871	-75.819%
2026-07-20	25.5000	25.5000	23.9000	24.6000	-10.870%	97	2,883	-80.488%
2026-07-17	28.9500	29.7500	23.9500	27.6000	+17.597%	589	2,881	-82.609%
2026-07-16	23.4700	23.6000	21.7500	23.4700	+17.940%	133	2,650	-79.548%
2026-07-15	20.1000	20.4900	19.9000	19.9000	-4.556%	12	2,543	-75.879%
2026-07-14	20.9500	21.1500	20.4500	20.8500	-5.656%	530	2,541	-76.978%
2026-07-13	20.6500	22.1000	20.6500	22.1000	+19.009%	62	2,017	-78.281%
2026-07-10	19.0500	19.0500	18.5700	18.5700	+0.650%	2	1,966	-74.152%
2026-07-09	19.1500	19.1500	18.3500	18.4500	-8.209%	412	1,964	-73.984%
2026-07-08	20.1000	20.1000	20.1000	20.1000	-6.512%	1	1,564	-76.119%
2026-07-07	20.9000	21.5000	20.9000	21.5000	+19.777%	9	1,563	-77.674%
2026-07-06	17.9500	17.9500	17.9500	17.9500	-22.126%	2	1,561	-73.259%
2026-07-02	17.6000	23.0500	17.6000	23.0500	+18.205%	38	1,570	-79.176%
2026-07-01	18.8500	19.5000	18.8500	19.5000	+28.883%	2	1,570	-75.385%
2026-06-30	15.1100	15.1300	15.0500	15.1300	-11.000%	6	1,568	-68.275%
2026-06-29	17.8000	17.8500	17.0000	17.0000	-25.764%	3	1,567	-71.765%
2026-06-26	23.0000	23.0000	22.9000	22.9000	+13.648%	2	1,567	-79.039%
2026-06-25	21.8500	22.0300	20.1500	20.1500	-3.496%	9	1,568	-76.179%
2026-06-24	21.2300	21.2300	20.8800	20.8800	-4.000%	12	1,569	-77.011%
2026-06-23	21.0000	21.7500	21.0000	21.7500	+32.541%	27	1,560	-77.931%
2026-06-22	16.4100	16.4100	16.4100	16.4100	-8.016%	1	1,535	-70.750%
2026-06-18	19.3000	19.3000	17.8400	17.8400	-19.093%	4	1,529	-73.094%
2026-06-17	21.9500	22.0500	21.0500	22.0500	+0.731%	4	1,529	-78.231%
2026-06-16	21.8900	21.8900	21.8900	21.8900	+6.108%	1	1,529	-78.072%
2026-06-15	20.6000	20.6500	20.6000	20.6300	-16.646%	4	1,533	-76.733%
2026-06-12	24.5000	24.7500	24.5000	24.7500	-2.367%	11	1,533	-80.606%
2026-06-11	25.3500	25.4500	25.3500	25.3500	-10.739%	33	1,533	-81.065%
2026-06-10	27.1500	28.9500	27.1500	28.4000	+6.367%	33	1,533	-83.099%
2026-06-09	26.1000	30.4500	26.1000	26.7000	+10.012%	12	1,514	-82.022%
2026-06-08	24.7000	24.7000	24.2700	24.2700	-6.112%	22	1,521	-80.222%
2026-06-05	23.1000	26.1000	23.1000	25.8500	+26.406%	83	1,500	-81.431%
2026-06-04	24.3000	24.3000	20.4500	20.4500	-8.909%	420	1,434	-76.528%
2026-06-03	23.5500	23.5500	22.4500	22.4500	+3.935%	229	1,018	-78.619%
2026-06-02	22.4800	22.4800	21.6000	21.6000	-6.087%	72	818	-77.778%
2026-06-01	23.1500	23.1500	22.1000	23.0000	-10.506%	116	798	-79.130%
2026-05-29	24.4000	25.7000	24.4000	25.7000	+5.112%	8	885	-81.323%
2026-05-28	24.5000	26.4000	24.0000	24.4500	-4.678%	14	881	-80.368%
2026-05-27	26.7500	27.1000	25.6500	25.6500	-3.752%	21	875	-81.287%
2026-05-26	26.7900	27.1000	26.3000	26.6500	-2.559%	60	879	-81.989%
2026-05-22	26.7500	27.5500	26.7500	27.3500	-3.561%	15	828	-82.450%
2026-05-21	28.2900	28.3600	28.2900	28.3600	-3.701%	2	818	-83.075%
2026-05-20	29.4500	29.4500	29.3000	29.4500	-5.760%	306	818	-83.701%
2026-05-19	32.9000	32.9000	30.9100	31.2500	+6.474%	9	582	-84.640%
2026-05-18	29.3500	29.3500	29.3500	29.3500	+1.382%	10	582	-83.646%
2026-05-15	29.1100	29.2800	28.9500	28.9500	+10.286%	28	582	-83.420%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-13.079%	1	570	-81.714%
2026-05-13	30.0000	30.3500	30.0000	30.2000	-0.494%	7	571	-84.106%
2026-05-12	32.5500	32.5500	30.3500	30.3500	+2.951%	326	571	-84.185%
2026-05-11	30.0900	30.0900	29.3300	29.4800	+3.257%	6	571	-83.718%
2026-05-08	27.3700	28.5500	27.3700	28.5500	+11.349%	8	271	-83.187%
2026-05-07	26.3000	26.3000	25.6400	25.6400	-4.861%	2	264	-81.279%
2026-05-06	29.6000	29.6000	26.9500	26.9500	-10.909%	4	265	-82.189%
2026-05-05	30.2500	30.2500	30.2500	30.2500	-4.964%	1	264	-84.132%
2026-05-01	31.6400	32.1000	31.6200	31.8300	+0.410%	21	258	-84.920%
2026-04-30	31.7000	31.7000	31.7000	31.7000	-7.310%	2	258	-84.858%
2026-04-29	34.7000	34.7000	34.2000	34.2000	-3.116%	14	258	-85.965%
2026-04-28	34.7500	35.3000	34.7500	35.3000	+9.288%	2	258	-86.402%
2026-04-27	32.0000	32.3000	32.0000	32.3000	-0.155%	101	256	-85.139%
2026-04-24	32.5000	32.5900	31.7800	32.3500	-13.963%	22	155	-85.162%
2026-04-23	35.0000	37.6000	35.0000	37.6000	+4.940%	3	153	-87.234%
2026-04-22	37.6800	37.6800	35.8300	35.8300	-12.928%	11	150	-86.603%
2026-04-17	39.3200	41.2500	39.3200	41.1500	+9.007%	24	148	-88.335%
2026-04-14	40.0000	40.0500	37.7500	37.7500	-10.693%	9	146	-87.285%
2026-04-13	42.4300	42.4300	42.1300	42.2700	+1.611%	5	140	-88.644%
2026-04-10	41.2700	41.6000	40.6400	41.6000	-7.556%	3	139	-88.462%
2026-04-08	45.0000	45.0000	45.0000	45.0000	-31.319%	10	136	-89.333%
2026-03-30	65.5200	65.5200	65.5200	65.5200	+9.164%	11	146	-92.674%
2026-03-19	60.0200	60.0200	60.0200	60.0200	+3.859%	10	135	-92.003%
2026-03-12	57.8500	57.8500	57.7900	57.7900	-0.104%	2	126	-91.694%
2026-03-05	58.1000	58.1000	57.8500	57.8500	+7.628%	2	125	-91.703%
2026-03-04	53.7500	53.7500	53.7500	53.7500	-7.119%	1	124	-91.070%
2026-03-03	57.8700	57.8700	57.8700	57.8700	+20.739%	11	124	-91.706%
2026-03-02	51.0000	51.0000	47.3000	47.9300	-2.818%	130	135	-89.985%
2026-02-27	49.3200	49.3200	49.3200	49.3200	0.000%	11	11	-90.268%