Dark

TSM20261120P370
TSM Nov 20 2026 370.00 Put (TSM261120P00370000)
option OPRA

EOD

Sep 14, 2026

6.45+26.969%(+1.37)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.4600	7.4600	6.1900	6.4500	+26.969%	33	5,068	0.000%
2026-09-11	5.8000	5.8000	5.0500	5.0800	-18.065%	104	5,062	+26.969%
2026-09-10	6.2200	6.9500	5.7000	6.2000	+11.712%	64	5,018	+4.032%
2026-09-09	5.7600	6.0000	5.3400	5.5500	+1.463%	33	5,011	+16.216%
2026-09-08	5.2000	5.7000	5.1500	5.4700	-11.916%	262	4,986	+17.916%
2026-09-04	7.0000	7.0000	6.2100	6.2100	-20.385%	111	4,975	+3.865%
2026-09-03	9.8000	9.8000	7.8000	7.8000	-10.345%	468	4,975	-17.308%
2026-09-02	8.6500	9.2000	8.5500	8.7000	-4.396%	162	4,629	-25.862%
2026-09-01	9.6000	9.6000	8.6000	9.1000	0.000%	114	4,487	-29.121%
2026-08-31	9.0000	9.3500	8.3500	9.1000	-5.699%	373	4,421	-29.121%
2026-08-28	8.1500	9.6500	8.0500	9.6500	+14.201%	270	4,112	-33.161%
2026-08-27	9.0000	9.5100	7.8500	8.4500	-18.436%	729	4,043	-23.669%
2026-08-26	10.7500	10.7500	10.2000	10.3600	-7.911%	88	3,911	-37.741%
2026-08-25	11.0000	11.6500	10.9000	11.2500	-12.655%	100	3,869	-42.667%
2026-08-24	11.9200	14.0000	11.9200	12.8800	+13.982%	243	3,842	-49.922%
2026-08-21	11.0500	11.9000	11.0500	11.3000	-8.279%	20	3,600	-42.920%
2026-08-20	12.7000	12.7000	12.0000	12.3200	-5.376%	47	3,599	-47.646%
2026-08-19	12.2000	14.1000	12.2000	13.0200	+0.154%	310	3,608	-50.461%
2026-08-18	13.5000	14.0000	13.0000	13.0000	+26.829%	652	3,531	-50.385%
2026-08-17	10.9000	10.9000	9.4000	10.2500	-7.989%	152	2,912	-37.073%
2026-08-14	12.5000	12.5000	11.0300	11.1400	-6.387%	97	2,870	-42.101%
2026-08-13	11.1000	11.9000	10.5500	11.9000	+3.478%	164	2,847	-45.798%
2026-08-12	12.2000	12.5000	11.3000	11.5000	-14.179%	264	2,799	-43.913%
2026-08-11	14.1500	14.1500	13.2000	13.4000	-8.219%	605	2,729	-51.866%
2026-08-10	15.3500	15.3500	14.2500	14.6000	-9.317%	74	2,308	-55.822%
2026-08-07	18.0500	18.6000	15.8100	16.1000	-5.015%	75	2,275	-59.938%
2026-08-06	17.0000	17.0000	16.9500	16.9500	-8.378%	5	2,228	-61.947%
2026-08-05	18.2500	19.7000	18.2500	18.5000	-8.597%	42	2,227	-65.135%
2026-08-04	20.8000	21.0000	19.5500	20.2400	-12.381%	14	2,209	-68.132%
2026-08-03	25.6000	25.6000	23.1000	23.1000	-4.545%	12	2,205	-72.078%
2026-07-31	23.7400	24.2000	23.4700	24.2000	+0.415%	23	2,210	-73.347%
2026-07-30	24.8100	24.8100	23.9000	24.1000	-30.145%	30	2,189	-73.237%
2026-07-29	30.4800	35.7500	30.1100	34.5000	+19.377%	1,206	2,340	-81.304%
2026-07-28	32.0600	33.9000	28.9000	28.9000	+2.301%	39	1,196	-77.682%
2026-07-27	31.0000	31.0000	28.1000	28.2500	+3.065%	47	1,185	-77.168%
2026-07-24	26.1300	27.6500	25.0000	27.4100	+7.913%	100	1,172	-76.468%
2026-07-23	25.4000	25.4000	25.4000	25.4000	+10.917%	1	1,133	-74.606%
2026-07-22	23.6000	24.2000	22.9000	22.9000	-5.372%	473	982	-71.834%
2026-07-21	24.4500	24.4500	24.2000	24.2000	-15.385%	66	670	-73.347%
2026-07-20	28.7000	28.7000	28.4300	28.6000	-9.206%	8	630	-77.448%
2026-07-17	32.7500	34.7500	30.4400	31.5000	+15.639%	56	632	-79.524%
2026-07-16	26.9500	27.2400	25.9600	27.2400	+15.669%	5	621	-76.322%
2026-07-15	24.3700	24.3700	23.5500	23.5500	-1.258%	3	620	-72.611%
2026-07-14	24.6500	24.9000	23.6100	23.8500	-6.028%	33	617	-72.956%
2026-07-13	23.4800	25.3800	23.4800	25.3800	+12.800%	196	592	-74.586%
2026-07-10	22.7000	22.9400	22.5000	22.5000	+0.223%	13	442	-71.333%
2026-07-09	21.4100	22.4500	21.2500	22.4500	-2.008%	9	433	-71.269%
2026-07-08	24.1700	24.1700	22.9100	22.9100	-6.107%	4	434	-71.846%
2026-07-07	24.3000	25.1500	24.0500	24.4000	+19.902%	16	433	-73.566%
2026-07-06	21.0000	21.0000	20.2500	20.3500	-22.800%	6	432	-68.305%
2026-07-02	21.9500	26.3600	21.9000	26.3600	+18.206%	16	431	-75.531%
2026-07-01	21.8600	22.3000	21.8600	22.3000	+29.651%	2	431	-71.076%
2026-06-30	17.2000	17.2000	17.2000	17.2000	-12.867%	1	431	-62.500%
2026-06-29	20.9700	20.9700	19.7400	19.7400	-21.040%	2	430	-67.325%
2026-06-25	25.1500	25.5400	25.0000	25.0000	+2.585%	6	430	-74.200%
2026-06-24	24.3700	24.3700	24.3700	24.3700	-3.101%	1	431	-73.533%
2026-06-23	23.9400	25.1500	23.9400	25.1500	+31.744%	3	431	-74.354%
2026-06-22	18.6300	19.0900	18.4500	19.0900	-6.238%	5	430	-66.213%
2026-06-18	22.8900	22.8900	20.3600	20.3600	-15.694%	27	413	-68.320%
2026-06-17	24.1500	24.1500	24.1500	24.1500	+1.173%	1	413	-73.292%
2026-06-15	23.6000	23.8700	23.3000	23.8700	-16.538%	7	413	-72.979%
2026-06-12	28.4000	28.7500	28.4000	28.6000	-1.379%	6	413	-77.448%
2026-06-11	30.0900	30.0900	29.0000	29.0000	-11.315%	6	413	-77.759%
2026-06-10	33.0500	33.0500	32.7000	32.7000	+8.278%	4	412	-80.275%
2026-06-09	29.9000	33.4000	29.9000	30.2000	+7.857%	11	408	-78.642%
2026-06-08	27.6300	28.1000	27.6300	28.0000	-12.363%	3	413	-76.964%
2026-06-05	29.3500	32.0500	29.3500	31.9500	+23.359%	19	413	-79.812%
2026-06-03	26.8000	26.8000	25.8500	25.9000	+4.435%	7	405	-75.097%
2026-06-02	25.9500	25.9500	24.8000	24.8000	-1.156%	118	404	-73.992%
2026-06-01	26.0300	26.0300	24.6000	25.0900	-14.075%	28	350	-74.293%
2026-05-29	29.2000	29.2000	29.1500	29.2000	+5.874%	6	337	-77.911%
2026-05-28	28.3000	29.4500	27.5800	27.5800	-8.947%	14	334	-76.613%
2026-05-27	28.1700	30.8000	28.1700	30.2900	+0.099%	10	330	-78.706%
2026-05-26	31.3000	31.3000	30.2600	30.2600	-4.693%	8	328	-78.685%
2026-05-22	31.5000	31.8000	31.5000	31.7500	-4.940%	11	320	-79.685%
2026-05-20	33.8000	33.8000	33.4000	33.4000	-13.359%	8	314	-80.689%
2026-05-19	38.5500	38.5500	38.5500	38.5500	+10.174%	2	309	-83.268%
2026-05-18	35.1900	35.1900	34.9900	34.9900	+6.677%	2	309	-81.566%
2026-05-15	32.9000	32.9000	32.7500	32.8000	+8.934%	24	309	-80.335%
2026-05-14	30.1000	30.1200	30.1000	30.1100	-13.601%	4	304	-78.579%
2026-05-13	34.6400	34.9500	33.4000	34.8500	-7.265%	57	246	-81.492%
2026-05-12	37.5800	37.5800	37.5800	37.5800	+15.988%	1	246	-82.837%
2026-05-08	30.5200	32.4000	30.5200	32.4000	+5.537%	6	246	-80.093%
2026-05-07	30.7000	30.7000	30.7000	30.7000	0.000%	1	241	-78.990%
2026-05-06	30.8500	30.8500	30.6500	30.7000	-15.076%	35	240	-78.990%
2026-05-05	36.1500	36.1500	36.1500	36.1500	-0.823%	9	232	-82.158%
2026-05-01	36.5600	36.5600	36.4500	36.4500	-1.085%	4	236	-82.305%
2026-04-30	40.4000	40.4000	36.8500	36.8500	-4.780%	8	236	-82.497%
2026-04-29	38.7000	38.7000	38.7000	38.7000	-2.149%	13	235	-83.333%
2026-04-28	39.5500	39.5500	39.5500	39.5500	+8.564%	1	243	-83.692%
2026-04-27	35.6000	36.4300	35.5400	36.4300	-0.871%	64	242	-82.295%
2026-04-24	36.7600	36.7600	36.7500	36.7500	-12.646%	3	200	-82.449%
2026-04-23	40.1100	42.0700	40.1100	42.0700	+3.672%	4	202	-84.668%
2026-04-22	43.3500	43.3500	40.5800	40.5800	-10.419%	9	200	-84.105%
2026-04-21	44.7000	45.3000	44.6000	45.3000	-5.684%	15	186	-85.762%
2026-04-16	48.0300	48.0300	48.0300	48.0300	+7.691%	1	186	-86.571%
2026-04-15	42.9500	44.6000	42.9500	44.6000	+2.647%	10	186	-85.538%
2026-04-14	45.0000	45.0000	43.4500	43.4500	-9.667%	26	181	-85.155%
2026-04-13	48.3000	48.4000	48.1000	48.1000	+1.907%	3	171	-86.590%
2026-04-10	47.1000	47.2000	47.1000	47.2000	-5.600%	3	171	-86.335%
2026-04-09	50.0000	50.0000	50.0000	50.0000	-18.033%	2	171	-87.100%
2026-04-06	61.0000	61.0000	61.0000	61.0000	-2.556%	2	170	-89.426%
2026-04-02	68.4000	68.4000	62.6000	62.6000	+2.321%	4	171	-89.696%
2026-04-01	59.8000	61.1800	59.8000	61.1800	-6.453%	4	171	-89.457%
2026-03-31	68.0500	68.1000	65.4000	65.4000	-5.560%	3	171	-90.138%
2026-03-27	69.2000	69.2500	69.2000	69.2500	+1.095%	4	171	-90.686%
2026-03-26	68.4000	68.5000	68.4000	68.5000	+18.656%	2	170	-90.584%
2026-03-25	57.7300	57.7300	57.7300	57.7300	-17.031%	1	169	-88.827%
2026-03-20	69.5800	69.5800	69.5800	69.5800	+6.245%	1	169	-90.730%
2026-03-19	65.4900	65.4900	65.4900	65.4900	+5.459%	1	169	-90.151%
2026-03-16	62.1000	62.1000	62.1000	62.1000	-3.796%	1	168	-89.614%
2026-03-13	64.5000	64.5500	64.5000	64.5500	+1.494%	10	168	-90.008%
2026-03-09	65.1500	65.1500	63.4500	63.6000	-0.485%	12	163	-89.858%
2026-03-05	64.0500	64.1000	63.9000	63.9100	+4.173%	24	162	-89.908%
2026-03-03	61.3500	61.3500	61.3500	61.3500	+12.817%	10	150	-89.487%
2026-03-02	54.2100	54.3800	54.2100	54.3800	0.000%	150	150	-88.139%