Dark

TSM20260918P100
TSM Sep 18 2026 100.00 Put (TSM260918P00100000)
option OPRA

EOD

Jul 30, 2026

0.0200-60.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0200	0.0200	0.0200	0.0200	-60.000%	2	1,219	0.000%
2026-07-29	0.0600	0.0600	0.0500	0.0500	-16.667%	4	1,217	-60.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	+20.000%	4	1,215	-66.667%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,211	-60.000%
2026-07-21	0.0200	0.0500	0.0200	0.0500	0.000%	2	1,210	-60.000%
2026-07-17	0.0600	0.1900	0.0400	0.0500	-16.667%	34	1,209	-60.000%
2026-07-16	0.2300	0.2500	0.0500	0.0600	-62.500%	1,587	1,215	-66.667%
2026-07-15	0.0800	0.2400	0.0200	0.1600	+33.333%	2,081	1,013	-87.500%
2026-07-13	0.1000	0.1200	0.0700	0.1200	-33.333%	302	676	-83.333%
2026-07-10	0.1000	0.2300	0.0500	0.1800	+12.500%	381	975	-88.889%
2026-07-09	0.1000	0.2200	0.1000	0.1600	-20.000%	344	947	-87.500%
2026-07-08	0.1200	0.2400	0.1000	0.2000	+66.667%	298	928	-90.000%
2026-07-07	0.1000	0.2300	0.1000	0.1200	-57.143%	51	878	-83.333%
2026-07-06	0.2400	0.2800	0.2400	0.2800	+3.704%	300	863	-92.857%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+285.714%	6	575	-92.593%
2026-06-17	0.0800	0.0800	0.0700	0.0700	-46.154%	20	572	-71.429%
2026-06-11	0.1300	0.1300	0.1300	0.1300	-7.143%	1	572	-84.615%
2026-06-10	0.2700	0.2700	0.1400	0.1400	0.000%	4	571	-85.714%
2026-06-01	0.1400	0.1400	0.1200	0.1400	+27.273%	17	573	-85.714%
2026-05-29	0.1400	0.1400	0.1000	0.1100	0.000%	16	572	-81.818%
2026-05-26	0.1100	0.1100	0.1100	0.1100	+10.000%	1	567	-81.818%
2026-05-14	0.0900	0.1600	0.0900	0.1000	0.000%	171	567	-80.000%
2026-05-13	0.1600	0.1800	0.1000	0.1000	0.000%	40	499	-80.000%
2026-05-12	0.1000	0.1100	0.1000	0.1000	-41.176%	26	499	-80.000%
2026-05-05	0.2500	0.2500	0.1700	0.1700	-10.526%	2	499	-88.235%
2026-04-28	0.1700	0.1900	0.1700	0.1900	+26.667%	2	499	-89.474%
2026-04-27	0.1900	0.2000	0.1500	0.1500	-25.000%	24	499	-86.667%
2026-04-20	0.2000	0.2000	0.2000	0.2000	0.000%	2	475	-90.000%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-33.333%	5	475	-90.000%
2026-04-13	0.3000	0.3000	0.3000	0.3000	+15.385%	3	475	-93.333%
2026-04-10	0.2500	0.2900	0.2500	0.2600	-25.714%	606	473	-92.308%
2026-04-07	0.4000	0.4500	0.3500	0.3500	-40.678%	35	658	-94.286%
2026-03-30	0.6500	0.6500	0.5900	0.5900	+18.000%	2	655	-96.610%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-12.281%	12	655	-96.000%
2026-03-24	0.5700	0.5700	0.5700	0.5700	+14.000%	1	657	-96.491%
2026-03-23	0.7100	0.7100	0.5000	0.5000	-23.077%	2	658	-96.000%
2026-03-20	0.5700	0.6500	0.5700	0.6500	-7.143%	42	657	-96.923%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+25.000%	1	657	-97.143%
2026-03-17	0.5600	0.5600	0.5600	0.5600	-20.000%	1	658	-96.429%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-15.663%	1	657	-97.143%
2026-03-11	0.6300	0.8300	0.6300	0.8300	+3.750%	3	657	-97.590%
2026-03-10	0.7900	0.8000	0.7900	0.8000	+29.032%	2	660	-97.500%
2026-02-25	0.6200	0.6200	0.6200	0.6200	-11.429%	1	660	-96.774%
2026-02-23	0.7000	0.7000	0.7000	0.7000	+20.690%	1	660	-97.143%
2026-02-20	0.5800	0.5800	0.5800	0.5800	-37.634%	1	659	-96.552%
2026-02-17	0.9300	0.9300	0.9300	0.9300	+16.250%	1	658	-97.849%
2026-02-11	0.7900	0.8000	0.7900	0.8000	+11.111%	2	657	-97.500%
2026-02-10	0.7100	0.7200	0.7100	0.7200	-12.195%	2	655	-97.222%
2026-02-09	0.8100	0.8200	0.8100	0.8200	+17.143%	3	653	-97.561%
2026-02-04	0.7000	0.7000	0.7000	0.7000	-7.895%	1	654	-97.143%
2026-01-23	0.7600	0.7600	0.7600	0.7600	-2.564%	1	653	-97.368%
2026-01-08	0.7800	0.7800	0.7800	0.7800	-7.143%	3	652	-97.436%
2026-01-07	0.8400	0.8400	0.8400	0.8400	+18.310%	1	649	-97.619%
2026-01-05	0.7100	0.7100	0.7100	0.7100	+5.970%	1	648	-97.183%
2025-12-30	0.6600	0.6900	0.6400	0.6700	+11.667%	620	648	-97.015%
2025-12-29	0.6000	0.6000	0.6000	0.6000	-31.034%	10	48	-96.667%
2025-11-25	0.8700	0.8700	0.8700	0.8700	-19.444%	2	38	-97.701%
2025-11-14	1.0800	1.0800	1.0800	1.0800	-16.279%	1	36	-98.148%
2025-10-31	1.2900	1.2900	1.2900	1.2900	-0.769%	1	37	-98.450%
2025-10-27	1.3000	1.3000	1.3000	1.3000	-19.753%	1	37	-98.462%
2025-10-16	1.6200	1.6200	1.6200	1.6200	-7.429%	1	37	-98.765%
2025-10-14	1.7500	1.7500	1.7500	1.7500	+41.129%	1	36	-98.857%
2025-09-29	1.2400	1.2400	1.2400	1.2400	-8.148%	2	35	-98.387%
2025-09-24	1.3100	1.3500	1.3100	1.3500	+3.846%	5	33	-98.519%
2025-09-23	1.3000	1.3000	1.3000	1.3000	-9.722%	3	29	-98.462%
2025-09-09	1.4400	1.4400	1.4400	1.4400	+15.200%	1	26	-98.611%
2025-09-08	1.2500	1.2500	1.2500	1.2500	-20.886%	1	26	-98.400%
2025-09-04	1.5800	1.5800	1.5800	1.5800	+1.282%	1	26	-98.734%
2025-09-03	1.5600	1.5600	1.5600	1.5600	0.000%	2	26	-98.718%
2025-08-29	1.5600	1.5600	1.5600	1.5600	+4.000%	1	23	-98.718%
2025-08-27	1.5000	1.5000	1.5000	1.5000	+3.448%	6	23	-98.667%
2025-08-18	1.4500	1.4500	1.4500	1.4500	-1.361%	1	17	-98.621%
2025-08-11	1.5000	1.5000	1.4700	1.4700	-6.962%	2	16	-98.639%
2025-08-08	1.5800	1.5800	1.5800	1.5800	+6.757%	1	16	-98.734%
2025-08-07	1.4800	1.4800	1.4800	1.4800	-8.642%	2	15	-98.649%
2025-07-17	1.5600	1.6200	1.5600	1.6200	-22.115%	3	17	-98.765%
2025-07-14	2.0800	2.0800	2.0800	2.0800	-3.256%	1	16	-99.038%
2025-07-11	2.1500	2.1500	2.1500	2.1500	+8.586%	1	15	-99.070%
2025-07-09	1.9800	1.9800	1.9800	1.9800	-12.775%	5	16	-98.990%
2025-07-08	2.2700	2.2700	2.2700	2.2700	0.000%	1	11	-99.119%
2025-07-07	2.2100	2.2700	2.2100	2.2700	-2.155%	3	10	-99.119%
2025-06-30	2.3200	2.3200	2.3200	2.3200	-12.453%	1	8	-99.138%
2025-06-16	2.6500	2.6500	2.6500	2.6500	-11.960%	1	7	-99.245%
2025-06-13	3.0100	3.0100	3.0100	3.0100	+13.585%	4	7	-99.336%
2025-06-12	2.7100	2.7100	2.6500	2.6500	-3.986%	3	5	-99.245%
2025-06-10	2.7600	2.7600	2.7600	2.7600	-4.498%	2	2	-99.275%
2025-06-05	2.9400	2.9400	2.8900	2.8900	-8.544%	12	4	-99.308%
2025-06-02	3.1600	3.1600	3.1600	3.1600	-1.250%	2	12	-99.367%
2025-05-28	3.2000	3.2000	3.2000	3.2000	0.000%	10	10	-99.375%