Dark

TSM20261120P400
TSM Nov 20 2026 400.00 Put (TSM261120P00400000)
option OPRA

EOD

Sep 14, 2026

13.95+17.722%(+2.10)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.8500	15.8500	13.9500	13.9500	+17.722%	51	3,531	0.000%
2026-09-11	13.2000	13.2000	11.6500	11.8500	-14.130%	82	3,526	+17.722%
2026-09-10	14.8000	14.9000	13.1500	13.8000	+8.661%	11	3,494	+1.087%
2026-09-09	12.4500	13.0000	12.4500	12.7000	+7.173%	105	3,489	+9.843%
2026-09-08	11.4500	12.8000	11.2000	11.8500	-18.276%	123	3,460	+17.722%
2026-09-04	15.2500	15.2500	14.0500	14.5000	-17.237%	570	3,237	-3.793%
2026-09-03	19.4500	20.4500	17.5200	17.5200	-2.667%	32	3,237	-20.377%
2026-09-02	18.8500	19.6000	18.0000	18.0000	-4.255%	30	3,231	-22.500%
2026-09-01	18.2900	20.0000	18.2900	18.8000	-2.338%	426	3,225	-25.798%
2026-08-31	17.5000	19.2500	17.3500	19.2500	+1.798%	51	3,538	-27.532%
2026-08-28	16.8000	19.1800	16.7500	18.9100	+13.098%	18	3,509	-26.230%
2026-08-27	18.7900	18.7900	16.1500	16.7200	-17.432%	618	3,497	-16.567%
2026-08-26	21.1500	21.1500	20.2500	20.2500	-4.706%	19	3,040	-31.111%
2026-08-25	21.5000	22.0000	21.2500	21.2500	-12.731%	45	3,032	-34.353%
2026-08-24	25.9000	25.9100	23.6300	24.3500	+13.256%	32	3,003	-42.710%
2026-08-21	21.0200	22.4000	21.0200	21.5000	-5.908%	119	2,976	-35.116%
2026-08-20	25.8000	25.8000	22.8000	22.8500	-4.313%	50	2,874	-38.950%
2026-08-19	24.3500	24.5100	23.7000	23.8800	-3.320%	88	2,882	-41.583%
2026-08-18	23.1000	25.1500	23.1000	24.7000	+27.649%	470	2,877	-43.522%
2026-08-17	19.9300	19.9300	17.9000	19.3500	-8.683%	36	2,488	-27.907%
2026-08-14	22.0700	22.1900	21.1700	21.1900	+3.366%	413	2,479	-34.167%
2026-08-13	20.7800	20.7800	19.4100	20.5000	-2.659%	53	2,196	-31.951%
2026-08-12	21.0000	21.5500	20.7200	21.0600	-12.396%	135	2,181	-33.761%
2026-08-11	24.4000	24.6500	24.0000	24.0400	-2.869%	22	2,095	-41.972%
2026-08-10	27.0000	27.0000	24.7500	24.7500	-10.811%	133	2,097	-43.636%
2026-08-07	28.9800	29.5200	27.3500	27.7500	-4.244%	18	2,087	-49.730%
2026-08-06	29.8000	29.8000	28.0000	28.9800	-9.691%	530	2,088	-51.863%
2026-08-05	30.9700	32.0900	30.9700	32.0900	-0.187%	10	1,680	-56.529%
2026-08-04	32.1500	32.1500	32.1500	32.1500	-11.627%	1	1,672	-56.610%
2026-08-03	37.9000	37.9000	36.3800	36.3800	-2.571%	3	1,672	-61.655%
2026-07-31	31.6100	37.9100	31.6100	37.3400	-1.086%	22	1,669	-62.641%
2026-07-30	41.0000	41.0000	37.7500	37.7500	-27.236%	17	1,670	-63.046%
2026-07-29	48.6100	52.0300	47.3000	51.8800	+18.312%	82	1,665	-73.111%
2026-07-28	47.6300	49.6600	43.7000	43.8500	+5.105%	182	1,659	-68.187%
2026-07-24	39.6000	41.7200	39.6000	41.7200	+5.754%	21	1,729	-66.563%
2026-07-23	37.3000	39.4500	37.3000	39.4500	+12.553%	4	1,733	-64.639%
2026-07-22	37.0000	37.0000	34.9100	35.0500	+0.029%	9	1,734	-60.200%
2026-07-21	36.6600	37.5000	35.0100	35.0400	-16.947%	68	1,731	-60.188%
2026-07-20	41.1000	43.5200	41.1000	42.1900	-3.034%	395	1,764	-66.935%
2026-07-17	47.4800	48.4300	42.2500	43.5100	+5.351%	26	1,384	-67.938%
2026-07-16	39.6600	41.4300	37.5700	41.3000	+13.120%	93	1,368	-66.223%
2026-07-15	35.6300	36.5500	35.1000	36.5100	-0.842%	10	1,308	-61.791%
2026-07-14	37.9000	37.9000	36.0400	36.8200	-3.105%	29	1,300	-62.113%
2026-07-13	33.9200	38.0000	33.9200	38.0000	+13.028%	9	1,296	-63.289%
2026-07-10	34.0000	34.4700	33.0000	33.6200	+5.227%	30	1,288	-58.507%
2026-07-09	32.9000	32.9000	31.9500	31.9500	-8.714%	7	1,278	-56.338%
2026-07-08	35.2000	35.9600	34.0500	35.0000	-2.371%	8	1,276	-60.143%
2026-07-07	36.1300	36.2200	34.8000	35.8500	+19.103%	300	1,270	-61.088%
2026-07-06	30.7500	30.7500	30.1000	30.1000	-18.649%	5	1,112	-53.654%
2026-07-02	30.9000	38.3000	30.9000	37.0000	+15.157%	27	1,110	-62.297%
2026-07-01	28.0000	33.4300	28.0000	32.1300	+19.888%	292	1,110	-56.583%
2026-06-30	27.2500	27.2500	26.8000	26.8000	-12.846%	9	1,041	-47.948%
2026-06-29	34.1900	34.4500	30.7500	30.7500	-13.745%	38	1,044	-54.634%
2026-06-26	41.1000	41.1000	35.1500	35.6500	+2.443%	106	1,044	-60.870%
2026-06-24	35.6300	35.6300	34.8000	34.8000	-3.199%	4	946	-59.914%
2026-06-23	35.4800	36.5300	35.0000	35.9500	+25.043%	7	942	-61.196%
2026-06-22	27.8800	28.7500	27.8800	28.7500	-5.799%	14	938	-51.478%
2026-06-18	33.0500	33.0500	30.5200	30.5200	-14.270%	114	823	-54.292%
2026-06-17	35.9000	37.0000	34.5100	35.6000	-4.172%	13	823	-60.815%
2026-06-16	36.2500	37.2500	36.2500	37.1500	+5.991%	9	823	-62.450%
2026-06-15	35.1000	35.1000	34.9500	35.0500	-14.009%	12	813	-60.200%
2026-06-12	41.6000	41.6000	40.7600	40.7600	-15.242%	12	813	-65.775%
2026-06-10	45.8800	48.0900	45.7500	48.0900	+8.019%	208	813	-70.992%
2026-06-09	40.0000	48.7900	40.0000	44.5200	+9.386%	9	864	-68.666%
2026-06-08	40.7000	40.7000	40.7000	40.7000	-10.648%	5	864	-65.725%
2026-06-05	40.5400	45.9500	40.5400	45.5500	+27.022%	9	859	-69.374%
2026-06-04	38.2000	38.2000	35.8500	35.8600	-5.007%	114	860	-61.099%
2026-06-03	38.3200	38.8000	37.6500	37.7500	+2.248%	11	858	-63.046%
2026-06-02	37.3000	37.3000	35.4500	36.9200	-1.547%	37	857	-62.216%
2026-06-01	38.6500	38.6500	36.1500	37.5000	-11.137%	124	855	-62.800%
2026-05-29	38.8000	42.5000	38.8000	42.2000	+4.198%	9	736	-66.943%
2026-05-28	41.7500	41.7500	40.5000	40.5000	-8.163%	4	732	-65.556%
2026-05-27	43.8000	44.3500	43.6000	44.1000	+0.456%	8	732	-68.367%
2026-05-26	44.3000	44.3000	43.9000	43.9000	-2.661%	7	730	-68.223%
2026-05-21	45.1000	45.1000	45.1000	45.1000	-6.470%	2	730	-69.069%
2026-05-20	48.2200	48.2200	48.2200	48.2200	-4.798%	1	730	-71.070%
2026-05-19	52.3000	52.3000	50.6500	50.6500	-2.634%	4	733	-72.458%
2026-05-18	52.0200	52.0200	52.0200	52.0200	+10.799%	1	733	-73.183%
2026-05-15	48.9100	48.9100	46.6500	46.9500	+5.151%	18	733	-70.288%
2026-05-14	47.2500	47.5000	42.7200	44.6500	-6.785%	114	716	-68.757%
2026-05-13	48.4100	48.4100	47.9000	47.9000	-3.232%	13	608	-70.877%
2026-05-11	49.4000	49.5000	49.4000	49.5000	+6.337%	2	608	-71.818%
2026-05-08	46.0000	46.6500	46.0000	46.5500	+7.854%	5	605	-70.032%
2026-05-07	43.8000	43.9600	42.4000	43.1600	-1.574%	354	604	-67.678%
2026-05-06	49.0000	49.0000	43.8500	43.8500	-14.020%	11	304	-68.187%
2026-05-05	51.0000	51.0000	51.0000	51.0000	+3.030%	1	297	-72.647%
2026-05-04	50.5900	50.5900	49.5000	49.5000	-8.469%	3	296	-71.818%
2026-04-29	53.9500	54.0800	53.9500	54.0800	-5.964%	3	296	-74.205%
2026-04-28	57.1500	57.5100	57.1500	57.5100	+11.670%	2	293	-75.743%
2026-04-27	50.6000	51.5000	50.1000	51.5000	+1.779%	252	292	-72.913%
2026-04-24	51.0000	51.0900	49.5000	50.6000	-19.683%	6	42	-72.431%
2026-04-17	63.0000	63.0000	63.0000	63.0000	-3.300%	5	40	-77.857%
2026-04-16	65.0000	65.1500	65.0000	65.1500	+5.081%	20	35	-78.588%
2026-04-15	61.6500	62.0000	61.6500	62.0000	+0.486%	7	25	-77.500%
2026-04-14	61.6000	61.7000	61.6000	61.7000	-24.108%	2	22	-77.391%
2026-03-23	81.2500	81.3000	81.2500	81.3000	-5.410%	2	22	-82.841%
2026-03-12	83.5700	85.9500	83.5700	85.9500	+2.297%	4	22	-83.770%
2026-03-09	83.9300	84.0200	83.8600	84.0200	+19.943%	6	21	-83.397%
2026-02-27	70.0500	70.0500	70.0500	70.0500	+6.947%	21	21	-80.086%
2026-02-25	65.5000	65.5000	65.5000	65.5000	0.000%	21	0	-78.702%