Dark

TSM20261120P410
TSM Nov 20 2026 410.00 Put (TSM261120P00410000)
option OPRA

EOD

Sep 14, 2026

18.53+22.391%(+3.39)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	22.0000	22.0000	18.4500	18.5300	+22.391%	122	3,399	0.000%
2026-09-11	15.7000	16.6000	14.8700	15.1400	-13.138%	65	3,356	+22.391%
2026-09-10	18.5000	18.5000	16.3000	17.4300	+9.279%	1,570	3,279	+6.311%
2026-09-09	15.3500	17.1500	14.9500	15.9500	+4.112%	602	2,585	+16.176%
2026-09-08	13.4100	16.0000	13.4100	15.3200	-16.965%	131	2,158	+20.953%
2026-09-04	19.3000	19.3000	17.6500	18.4500	-15.753%	85	2,080	+0.434%
2026-09-03	24.6500	25.0000	21.9000	21.9000	-6.009%	75	2,080	-15.388%
2026-09-02	23.4000	23.8000	23.2500	23.3000	-5.477%	24	2,073	-20.472%
2026-09-01	22.4600	24.6500	22.2300	24.6500	+4.140%	91	2,066	-24.828%
2026-08-31	22.0500	23.7700	21.5500	23.6700	+4.967%	21	2,046	-21.715%
2026-08-28	21.0000	22.5500	20.9000	22.5500	+12.189%	106	2,043	-17.827%
2026-08-27	22.2500	22.2500	19.9000	20.1000	-18.952%	50	1,954	-7.811%
2026-08-26	24.9500	25.6600	24.5300	24.8000	-1.587%	96	1,955	-25.282%
2026-08-25	26.0500	26.1000	25.2000	25.2000	-14.431%	58	1,891	-26.468%
2026-08-24	29.4800	31.1000	28.4000	29.4500	+13.707%	1,024	1,845	-37.080%
2026-08-21	26.7300	26.9000	25.9000	25.9000	-6.329%	51	903	-28.456%
2026-08-20	28.1300	28.3000	27.0500	27.6500	-6.112%	162	905	-32.984%
2026-08-19	30.0500	30.7000	28.2500	29.4500	+2.613%	53	809	-37.080%
2026-08-18	27.1700	29.9000	27.1700	28.7000	+23.974%	72	818	-35.436%
2026-08-17	24.0700	24.5300	21.6000	23.1500	-5.894%	256	704	-19.957%
2026-08-14	25.7500	26.7500	24.6000	24.6000	+1.360%	21	598	-24.675%
2026-08-13	24.0200	24.4200	23.6000	24.2700	-5.195%	32	582	-23.651%
2026-08-12	25.3800	25.7000	24.8500	25.6000	-11.265%	14	584	-27.617%
2026-08-11	29.0500	29.1000	28.4500	28.8500	-1.804%	84	578	-35.771%
2026-08-10	31.3500	31.3500	29.1000	29.3800	-7.900%	19	575	-36.930%
2026-08-07	32.9600	34.8500	31.6500	31.9000	-5.955%	93	576	-41.912%
2026-08-06	33.0600	33.9200	33.0600	33.9200	+0.563%	4	579	-45.371%
2026-08-05	33.7300	33.7300	33.7300	33.7300	-8.714%	2	575	-45.064%
2026-08-04	37.6700	37.6700	36.9500	36.9500	-14.170%	11	575	-49.851%
2026-08-03	41.7900	43.0500	41.7900	43.0500	+3.361%	4	574	-56.957%
2026-07-31	41.6600	41.6600	41.6500	41.6500	-6.383%	3	570	-55.510%
2026-07-30	44.4900	44.4900	44.4900	44.4900	-17.611%	1	572	-58.350%
2026-07-29	56.5500	56.5500	52.9000	54.0000	+8.981%	4	572	-65.685%
2026-07-28	49.4500	49.6500	49.4500	49.5500	+5.202%	14	570	-62.603%
2026-07-27	52.0500	52.0500	47.1000	47.1000	+3.516%	21	571	-60.658%
2026-07-24	43.7900	45.5000	43.7900	45.5000	+9.639%	11	565	-59.275%
2026-07-23	42.9000	42.9000	41.5000	41.5000	+1.591%	11	564	-55.349%
2026-07-21	42.1600	42.6000	40.8500	40.8500	-11.733%	4	563	-54.639%
2026-07-20	48.1500	48.1500	46.2800	46.2800	-11.256%	8	559	-59.961%
2026-07-17	55.3000	55.3000	47.8500	52.1500	+13.124%	153	555	-64.468%
2026-07-16	43.8000	46.7200	43.8000	46.1000	+14.534%	9	455	-59.805%
2026-07-15	40.2500	40.2500	40.2500	40.2500	-2.778%	1	447	-53.963%
2026-07-13	41.2000	41.4000	41.2000	41.4000	+8.179%	55	448	-55.242%
2026-07-10	38.3500	38.3500	38.2700	38.2700	+6.158%	2	448	-51.581%
2026-07-09	36.1000	36.1000	36.0500	36.0500	-10.435%	2	446	-48.599%
2026-07-08	40.2500	40.2500	40.2500	40.2500	-2.542%	1	446	-53.963%
2026-07-07	42.6200	42.6200	39.7500	41.3000	+21.043%	41	445	-55.133%
2026-07-06	34.0000	34.1200	34.0000	34.1200	-17.285%	3	408	-45.692%
2026-07-02	41.2500	41.2500	41.2500	41.2500	+10.235%	1	407	-55.079%
2026-07-01	32.6500	37.4200	32.6000	37.4200	+21.494%	28	407	-50.481%
2026-06-30	30.8000	30.8000	30.8000	30.8000	-8.197%	1	406	-39.838%
2026-06-29	33.5500	33.5500	33.5500	33.5500	-16.667%	23	407	-44.769%
2026-06-26	40.4000	40.4500	40.2600	40.2600	+4.762%	7	389	-53.974%
2026-06-25	39.6300	39.6300	38.3000	38.4300	-6.836%	333	390	-51.782%
2026-06-23	39.8000	41.2500	39.8000	41.2500	+29.108%	5	147	-55.079%
2026-06-22	31.4900	31.9500	31.4900	31.9500	-7.925%	4	143	-42.003%
2026-06-18	37.0700	37.0700	34.6700	34.7000	-12.594%	8	138	-46.599%
2026-06-17	41.4000	41.4000	38.9900	39.7000	-4.406%	5	138	-53.325%
2026-06-16	41.5300	41.5300	41.5300	41.5300	+6.761%	1	138	-55.382%
2026-06-15	41.2000	41.2000	38.9000	38.9000	-15.983%	3	133	-52.365%
2026-06-12	45.6300	46.3000	45.6300	46.3000	-6.370%	3	133	-59.978%
2026-06-11	49.4500	49.4500	49.4500	49.4500	-2.753%	2	133	-62.528%
2026-06-10	51.7000	51.7000	50.8500	50.8500	+2.935%	5	131	-63.559%
2026-06-05	45.3400	49.4000	45.3400	49.4000	+16.372%	12	130	-62.490%
2026-06-03	41.0000	43.3000	41.0000	42.4500	+3.034%	9	119	-56.349%
2026-06-02	41.2000	41.2000	41.1200	41.2000	+0.122%	26	111	-55.024%
2026-06-01	41.5000	41.5000	41.0500	41.1500	-12.873%	5	111	-54.970%
2026-05-29	44.0300	47.3500	44.0300	47.2300	+3.235%	19	107	-60.766%
2026-05-28	45.7500	45.7500	45.7500	45.7500	-3.684%	2	107	-59.497%
2026-05-27	47.4800	48.1000	47.4800	47.5000	-6.126%	16	107	-60.989%
2026-05-21	50.7000	50.7000	50.6000	50.6000	-6.418%	2	101	-63.379%
2026-05-20	54.0700	54.0700	54.0700	54.0700	+3.483%	2	101	-65.730%
2026-05-15	52.8000	52.8000	52.2500	52.2500	+7.843%	47	98	-64.536%
2026-05-14	48.4500	48.4500	48.4500	48.4500	-18.117%	1	81	-61.754%
2026-05-12	59.1700	59.1700	59.1700	59.1700	+10.743%	1	82	-68.683%
2026-05-11	53.4300	53.4300	53.4300	53.4300	+3.647%	1	82	-65.319%
2026-05-08	49.3500	51.8500	49.2000	51.5500	+5.312%	92	80	-64.054%
2026-05-07	50.0000	50.0000	48.9500	48.9500	-0.082%	2	17	-62.145%
2026-05-06	48.9900	48.9900	48.9900	48.9900	-13.092%	1	17	-62.176%
2026-05-05	56.3700	56.3700	56.3700	56.3700	+0.428%	1	18	-67.128%
2026-05-04	56.1300	56.1300	56.1300	56.1300	-17.529%	1	18	-66.987%
2026-04-17	67.9100	68.0600	67.9100	68.0600	-4.811%	2	17	-72.774%
2026-04-16	71.5000	71.5000	71.5000	71.5000	+5.926%	8	17	-74.084%
2026-04-10	67.5000	67.5000	67.5000	67.5000	-26.310%	1	13	-72.548%
2026-03-13	91.7000	91.7000	91.6000	91.6000	+2.050%	2	13	-79.771%
2026-03-12	89.7100	90.1200	89.6300	89.7600	0.000%	24	12	-79.356%