Dark

TSM20261120P420
TSM Nov 20 2026 420.00 Put (TSM261120P00420000)
option OPRA

EOD

Sep 14, 2026

24.03+24.831%(+4.78)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	24.2100	25.9600	21.5000	24.0300	+24.831%	94	1,546	0.000%
2026-09-11	19.8500	19.8500	18.9200	19.2500	-9.198%	14	1,476	+24.831%
2026-09-10	22.2000	23.6300	20.6500	21.2000	+4.950%	50	1,470	+13.349%
2026-09-09	19.5600	21.0000	19.5600	20.2000	+6.428%	32	1,441	+18.960%
2026-09-08	17.8800	20.2000	17.8800	18.9800	-13.962%	92	1,432	+26.607%
2026-09-04	23.1500	23.6100	22.0200	22.0600	-20.072%	67	1,377	+8.930%
2026-09-03	30.0000	30.0000	27.6000	27.6000	-2.128%	86	1,377	-12.935%
2026-09-02	29.0000	29.0000	28.2000	28.2000	-1.502%	39	1,310	-14.787%
2026-09-01	27.6300	29.7000	27.4500	28.6300	+2.986%	358	1,338	-16.067%
2026-08-31	27.4800	27.8000	27.4800	27.8000	+1.832%	9	1,130	-13.561%
2026-08-28	25.0500	27.6500	25.0500	27.3000	+11.656%	52	1,123	-11.978%
2026-08-27	27.4700	27.4700	24.1400	24.4500	-17.427%	55	1,112	-1.718%
2026-08-26	29.9000	30.6700	29.6100	29.6100	-2.918%	17	1,094	-18.845%
2026-08-25	30.7500	31.7000	30.5000	30.5000	-12.732%	73	1,090	-21.213%
2026-08-24	36.3500	36.6500	34.1000	34.9500	+12.888%	85	1,029	-31.245%
2026-08-21	30.1300	32.1000	30.1300	30.9600	-4.885%	51	973	-22.384%
2026-08-20	32.2200	32.6500	32.2200	32.5500	-4.405%	16	953	-26.175%
2026-08-19	35.8000	35.8000	34.0500	34.0500	-1.304%	29	953	-29.427%
2026-08-18	33.2000	34.9500	32.8000	34.5000	+22.340%	19	965	-30.348%
2026-08-17	28.8500	28.8500	25.8500	28.2000	-3.787%	132	952	-14.787%
2026-08-14	30.4500	31.6000	29.3100	29.3100	+1.419%	42	923	-18.014%
2026-08-13	27.6500	28.9000	27.6500	28.9000	+0.347%	39	887	-16.851%
2026-08-12	29.8300	29.9500	28.8000	28.8000	-14.742%	9	878	-16.563%
2026-08-11	33.2500	33.7900	33.2500	33.7800	-2.229%	18	874	-28.863%
2026-08-10	35.0000	35.0000	34.1500	34.5500	-6.748%	22	872	-30.449%
2026-08-07	40.3200	40.3200	36.6500	37.0500	-5.364%	35	866	-35.142%
2026-08-06	39.1500	39.1500	39.1500	39.1500	-4.675%	1	865	-38.621%
2026-08-05	40.0000	42.0000	40.0000	41.0700	-1.981%	34	864	-41.490%
2026-08-04	42.3000	42.9300	41.9000	41.9000	-10.851%	40	851	-42.649%
2026-08-03	47.0000	47.0000	47.0000	47.0000	-4.082%	1	812	-48.872%
2026-07-30	49.0700	49.0700	49.0000	49.0000	-25.870%	5	813	-50.959%
2026-07-29	64.5300	66.1000	58.9900	66.1000	+18.885%	20	816	-63.646%
2026-07-28	62.4200	62.4200	55.5000	55.6000	+3.731%	26	803	-56.781%
2026-07-27	53.6000	53.6000	53.6000	53.6000	+12.017%	2	808	-55.168%
2026-07-23	48.0100	48.0100	47.3500	47.8500	+6.927%	43	808	-49.781%
2026-07-22	46.5000	46.5000	44.7300	44.7500	+1.705%	8	825	-46.302%
2026-07-21	46.3500	46.3500	44.0000	44.0000	-21.401%	6	820	-45.386%
2026-07-17	60.3400	60.3400	55.9800	55.9800	+9.528%	7	819	-57.074%
2026-07-16	51.4000	51.4000	50.2000	51.1100	+11.716%	26	812	-52.984%
2026-07-15	47.6000	47.6000	45.7500	45.7500	-4.608%	4	792	-47.475%
2026-07-14	47.0000	47.9600	45.5700	47.9600	+0.651%	11	788	-49.896%
2026-07-13	44.9900	47.6500	44.9900	47.6500	+12.250%	8	782	-49.570%
2026-07-10	43.5200	43.9300	42.2500	42.4500	+3.638%	33	774	-43.392%
2026-07-09	43.5000	43.5000	40.6500	40.9600	-10.763%	9	765	-41.333%
2026-07-07	47.7500	47.7500	45.9000	45.9000	+19.687%	73	763	-47.647%
2026-07-06	39.1500	39.1500	38.1500	38.3500	-8.625%	9	755	-37.340%
2026-07-01	41.9700	41.9700	41.9700	41.9700	+23.441%	1	749	-42.745%
2026-06-30	33.8400	34.0000	33.8400	34.0000	-10.785%	60	748	-29.324%
2026-06-29	38.1100	38.1100	38.1100	38.1100	-15.779%	60	775	-36.946%
2026-06-26	50.4100	50.4100	45.2500	45.2500	-0.374%	11	723	-46.895%
2026-06-24	45.4200	45.4200	45.4200	45.4200	+23.659%	250	716	-47.094%
2026-06-22	35.3500	36.7300	35.3500	36.7300	-10.524%	31	466	-34.577%
2026-06-18	43.0000	43.0000	40.7800	41.0500	-12.380%	4	358	-41.462%
2026-06-17	45.3000	46.8500	43.8000	46.8500	+0.343%	103	358	-48.709%
2026-06-16	46.6900	46.6900	46.6900	46.6900	+5.873%	1	358	-48.533%
2026-06-15	45.6800	45.6800	44.1000	44.1000	-14.783%	3	295	-45.510%
2026-06-12	52.7500	52.8500	51.0300	51.7500	-1.914%	63	295	-53.565%
2026-06-11	52.7600	52.7600	52.7600	52.7600	+5.141%	1	295	-54.454%
2026-06-08	50.0000	52.0000	49.3600	50.1800	-9.094%	5	295	-52.112%
2026-06-05	49.9500	55.2000	49.0700	55.2000	+15.120%	16	296	-56.467%
2026-06-03	49.5000	49.5500	47.9500	47.9500	+5.385%	106	294	-49.885%
2026-06-01	45.7800	46.7200	45.5000	45.5000	-14.313%	116	240	-47.187%
2026-05-29	49.0500	53.2000	49.0500	53.1000	-1.484%	43	238	-54.746%
2026-05-28	53.9000	53.9000	53.9000	53.9000	-5.538%	1	203	-55.417%
2026-05-22	57.0600	57.0600	57.0600	57.0600	+2.350%	1	203	-57.886%
2026-05-21	56.0500	56.0500	55.7500	55.7500	-6.538%	7	202	-56.897%
2026-05-20	59.6500	59.6500	59.6500	59.6500	+4.029%	3	202	-59.715%
2026-05-15	58.6000	58.6000	57.3400	57.3400	+6.540%	4	206	-58.092%
2026-05-14	55.2900	55.5000	53.4000	53.8200	+1.356%	108	202	-55.351%
2026-05-06	53.3000	53.3000	53.1000	53.1000	-13.136%	96	96	-54.746%
2026-05-04	61.3500	61.3500	61.1300	61.1300	-1.799%	2	9	-60.690%
2026-05-01	62.2700	62.2700	62.2500	62.2500	-1.206%	2	7	-61.398%
2026-04-27	63.0100	63.0100	63.0100	63.0100	-12.547%	1	7	-61.863%
2026-04-15	72.0000	72.0500	72.0000	72.0500	-36.826%	2	6	-66.648%
2026-03-30	113.7000	114.0500	113.7000	114.0500	+26.863%	2	6	-78.930%
2026-03-25	89.8000	89.9000	89.8000	89.9000	-4.514%	2	6	-73.270%
2026-03-24	94.2000	94.2000	94.1500	94.1500	-3.948%	10	6	-74.477%
2026-03-12	97.9000	98.0200	97.9000	98.0200	0.000%	2	1	-75.485%