Dark

TSM20261120P380
TSM Nov 20 2026 380.00 Put (TSM261120P00380000)
option OPRA

EOD

Sep 14, 2026

9.00+30.814%(+2.12)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.0000	10.0000	8.1500	9.0000	+30.814%	113	4,188	0.000%
2026-09-11	7.4000	7.8500	6.8000	6.8800	-18.095%	64	4,106	+30.814%
2026-09-10	8.3200	9.1000	7.5000	8.4000	+16.343%	265	4,100	+7.143%
2026-09-09	7.2500	7.9500	7.1200	7.2200	+0.979%	77	3,927	+24.654%
2026-09-08	8.0000	8.0000	6.8000	7.1500	-16.860%	237	3,902	+25.874%
2026-09-04	9.4000	9.4000	8.2000	8.6000	-17.308%	125	3,783	+4.651%
2026-09-03	12.1300	12.6500	10.4000	10.4000	-8.612%	112	3,783	-13.462%
2026-09-02	11.7100	12.0000	11.3800	11.3800	-8.078%	33	3,800	-20.914%
2026-09-01	11.7300	12.3800	11.2000	12.3800	+4.034%	52	3,786	-27.302%
2026-08-31	11.8900	11.9000	10.8300	11.9000	-1.815%	45	3,792	-24.370%
2026-08-28	10.6000	12.1200	10.5500	12.1200	+15.759%	120	3,769	-25.743%
2026-08-27	12.3000	12.3000	10.0000	10.4700	-21.924%	95	3,746	-14.040%
2026-08-26	12.9100	13.8500	12.9100	13.4100	-2.117%	53	3,736	-32.886%
2026-08-25	13.9700	14.7000	13.7000	13.7000	-14.428%	57	3,717	-34.307%
2026-08-24	15.2000	18.4500	15.2000	16.0100	+11.568%	167	3,676	-43.785%
2026-08-21	14.4000	14.8500	14.2500	14.3500	-7.180%	25	3,544	-37.282%
2026-08-20	15.3100	15.7500	15.3100	15.4600	-4.978%	434	3,542	-41.785%
2026-08-19	16.1000	16.6000	16.0300	16.2700	-2.341%	68	3,311	-44.683%
2026-08-18	16.0300	17.2000	16.0000	16.6600	+32.749%	55	3,283	-45.978%
2026-08-17	12.6000	13.6200	11.5500	12.5500	-8.727%	77	3,245	-28.287%
2026-08-14	14.9000	15.2000	13.7500	13.7500	-5.628%	28	3,234	-34.545%
2026-08-13	13.8500	15.0000	13.1000	14.5700	+4.444%	369	3,219	-38.229%
2026-08-12	14.5600	14.6800	13.9500	13.9500	-14.207%	69	3,004	-35.484%
2026-08-11	17.0000	17.0000	16.0500	16.2600	-11.870%	42	2,988	-44.649%
2026-08-10	18.8000	18.8000	17.4300	18.4500	-5.190%	308	2,980	-51.220%
2026-08-07	20.5300	22.0600	19.2000	19.4600	-7.816%	68	3,012	-53.751%
2026-08-06	20.5500	21.1100	20.4000	21.1100	-3.165%	11	2,972	-57.366%
2026-08-05	21.0000	23.0500	20.9000	21.8000	-8.017%	11	2,968	-58.716%
2026-08-04	24.2200	24.2500	23.1500	23.7000	-16.842%	52	2,971	-62.025%
2026-08-03	28.8400	28.8400	27.6500	28.5000	-0.524%	11	2,951	-68.421%
2026-07-31	29.5100	29.5100	26.7600	28.6500	+1.237%	10	2,946	-68.586%
2026-07-30	30.1600	30.8500	28.3000	28.3000	-31.227%	115	2,938	-68.198%
2026-07-29	38.0000	41.1500	36.0000	41.1500	+23.019%	29	2,843	-78.129%
2026-07-28	35.0000	38.0100	33.4500	33.4500	-1.906%	71	2,823	-73.094%
2026-07-27	33.6500	35.8900	33.6500	34.1000	+6.563%	49	2,819	-73.607%
2026-07-24	31.0000	32.0000	29.5000	32.0000	+12.994%	125	2,806	-71.875%
2026-07-23	28.5500	29.7500	28.3200	28.3200	+6.306%	26	2,816	-68.220%
2026-07-22	28.7500	28.7500	26.2000	26.6400	+0.528%	96	2,833	-66.216%
2026-07-21	27.9800	28.7700	26.5000	26.5000	-21.037%	92	2,863	-66.038%
2026-07-20	33.0000	33.8100	31.7200	33.5600	-5.331%	11	2,841	-73.182%
2026-07-17	38.6000	39.5000	33.9800	35.4500	+11.583%	148	2,836	-74.612%
2026-07-16	29.1000	32.5500	29.1000	31.7700	+13.464%	110	2,790	-71.671%
2026-07-15	26.6000	28.1500	26.6000	28.0000	+2.377%	90	2,768	-67.857%
2026-07-14	28.0000	28.0000	27.2000	27.3500	-5.690%	130	2,775	-67.093%
2026-07-13	27.4000	29.0000	27.4000	29.0000	+11.969%	7	2,689	-68.966%
2026-07-10	26.0000	26.3300	25.4000	25.9000	+0.271%	6	2,682	-65.251%
2026-07-09	25.0000	25.8300	24.4000	25.8300	-8.889%	16	2,678	-65.157%
2026-07-07	29.2800	29.3000	28.3500	28.3500	+22.727%	8	2,674	-68.254%
2026-07-06	23.4100	23.4100	23.1000	23.1000	-23.205%	4	2,672	-61.039%
2026-07-02	22.7000	30.0800	22.7000	30.0800	+19.129%	22	2,668	-70.080%
2026-07-01	25.2500	25.2500	25.2500	25.2500	+29.487%	1	2,668	-64.356%
2026-06-30	21.0000	21.0000	19.5000	19.5000	-18.239%	4	2,669	-53.846%
2026-06-29	24.7000	24.7000	23.7000	23.8500	-12.797%	15	2,669	-62.264%
2026-06-26	32.0000	32.0000	27.0000	27.3500	-1.264%	129	2,669	-67.093%
2026-06-25	28.4500	28.4500	27.7000	27.7000	-2.189%	502	2,082	-67.509%
2026-06-24	27.4600	28.3200	27.3500	28.3200	-1.152%	5	2,135	-68.220%
2026-06-23	28.1500	28.7700	26.7500	28.6500	+29.932%	53	2,135	-68.586%
2026-06-22	21.6600	22.0500	21.5400	22.0500	-6.568%	56	2,105	-59.184%
2026-06-18	26.2000	26.2000	23.6000	23.6000	-13.869%	428	1,947	-61.864%
2026-06-17	26.9500	27.9000	26.9500	27.4000	-4.629%	18	1,947	-67.153%
2026-06-16	28.7300	28.7300	28.7300	28.7300	+5.470%	2	1,947	-68.674%
2026-06-15	27.1000	27.2400	26.8000	27.2400	-15.272%	11	1,937	-66.960%
2026-06-12	32.5500	32.5500	32.1500	32.1500	-7.081%	3	1,937	-72.006%
2026-06-11	35.0500	35.2000	34.4500	34.6000	-7.733%	13	1,937	-73.988%
2026-06-10	37.6500	37.6500	37.5000	37.5000	+12.108%	3	1,933	-76.000%
2026-06-09	29.7000	37.8000	29.7000	33.4500	+4.368%	31	1,930	-73.094%
2026-06-08	31.7000	32.1000	31.3000	32.0500	-8.429%	628	1,934	-71.919%
2026-06-05	33.7500	35.8000	33.7400	35.0000	+29.870%	16	1,731	-74.286%
2026-06-04	28.0500	28.0500	26.9500	26.9500	-8.644%	12	1,730	-66.605%
2026-06-03	30.6000	30.6000	29.5000	29.5000	+3.873%	11	1,731	-69.492%
2026-06-02	29.0000	29.0000	28.4000	28.4000	-2.305%	153	1,722	-68.310%
2026-06-01	30.1500	30.1500	28.1800	29.0700	-12.042%	21	1,664	-69.040%
2026-05-29	34.1500	34.1500	33.0500	33.0500	+3.281%	46	1,657	-72.769%
2026-05-28	32.0000	32.7000	32.0000	32.0000	-2.141%	14	1,615	-71.875%
2026-05-27	30.0000	34.1600	30.0000	32.7000	-4.106%	27	1,608	-72.477%
2026-05-26	32.9400	34.2500	32.9400	34.1000	-4.133%	5	1,617	-73.607%
2026-05-22	35.9000	36.0500	35.5700	35.5700	-1.057%	13	1,617	-74.698%
2026-05-21	36.2800	36.2800	35.4500	35.9500	-5.395%	208	1,611	-74.965%
2026-05-20	38.2500	38.2500	38.0000	38.0000	-3.553%	5	1,611	-76.316%
2026-05-19	39.4000	39.4000	39.4000	39.4000	-3.667%	1	1,700	-77.157%
2026-05-18	39.8700	40.9500	39.8700	40.9000	+8.921%	6	1,700	-77.995%
2026-05-15	37.6000	37.6000	37.2500	37.5500	+10.441%	9	1,700	-76.032%
2026-05-14	34.8000	34.8000	33.5400	34.0000	-12.932%	7	1,691	-73.529%
2026-05-13	37.8500	39.2500	37.7500	39.0500	-0.255%	122	1,688	-76.953%
2026-05-12	42.5800	42.5800	39.1500	39.1500	-2.125%	31	1,688	-77.011%
2026-05-11	39.1000	40.0000	39.1000	40.0000	+10.803%	2	1,688	-77.500%
2026-05-08	35.0000	36.8000	35.0000	36.1000	+7.761%	429	1,538	-75.069%
2026-05-07	34.5000	34.5000	33.4500	33.5000	-2.814%	20	1,202	-73.134%
2026-05-06	34.7200	34.7500	34.4000	34.4700	-11.343%	43	1,192	-73.890%
2026-05-04	37.9800	40.0000	37.9800	38.8800	-5.009%	5	1,198	-76.852%
2026-05-01	41.3000	41.3000	40.5500	40.9300	-8.022%	5	1,191	-78.011%
2026-04-29	44.0000	44.5000	43.3000	44.5000	+2.181%	20	1,191	-79.775%
2026-04-28	43.5500	43.5500	43.5500	43.5500	+5.781%	30	1,190	-79.334%
2026-04-27	37.0000	41.6000	37.0000	41.1700	+0.170%	20	1,181	-78.139%
2026-04-24	40.3000	42.7700	40.3000	41.1000	-14.464%	39	1,179	-78.102%
2026-04-23	45.4500	48.0500	45.4500	48.0500	+6.399%	2	1,177	-81.270%
2026-04-22	49.5300	49.5300	45.1600	45.1600	-11.624%	97	1,177	-80.071%
2026-04-20	52.5000	52.5000	51.1000	51.1000	-1.351%	3	1,098	-82.387%
2026-04-17	50.1600	51.8000	50.1200	51.8000	-6.667%	1,091	1,096	-82.625%
2026-04-16	53.2200	55.5000	53.2200	55.5000	+9.230%	5	19	-83.784%
2026-04-15	50.8300	50.8300	50.5500	50.8100	+6.275%	12	14	-82.287%
2026-04-14	49.4400	49.4400	47.8100	47.8100	-33.226%	2	4	-81.175%
2026-03-12	72.3500	72.3500	71.6000	71.6000	+1.244%	4	4	-87.430%
2026-03-09	70.6800	70.7200	70.6800	70.7200	+0.669%	2	2	-87.274%
2026-03-05	70.2000	70.2500	70.2000	70.2500	+30.552%	2	2	-87.189%
2026-02-25	53.8100	53.8100	53.8100	53.8100	0.000%	1	1	-83.274%