Dark

TSM20260918P150
TSM Sep 18 2026 150.00 Put (TSM260918P00150000)
option OPRA

EOD

Jul 30, 2026

0.1100+22.222%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.1100	0.0800	0.1100	+22.222%	3	412	0.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	-18.182%	6	411	+22.222%
2026-07-28	0.1100	0.1100	0.1100	0.1100	-15.385%	2	405	0.000%
2026-07-27	0.1400	0.1400	0.1300	0.1300	+30.000%	30	403	-15.385%
2026-07-24	0.1100	0.1400	0.1000	0.1000	-54.545%	290	373	+10.000%
2026-07-20	0.2600	0.2600	0.1300	0.2200	0.000%	7	266	-50.000%
2026-07-17	0.3000	0.3000	0.2000	0.2200	+83.333%	14	267	-50.000%
2026-07-16	0.1600	0.1700	0.1200	0.1200	-61.290%	90	267	-8.333%
2026-07-15	0.1900	0.3100	0.1600	0.3100	+24.000%	33	192	-64.516%
2026-07-13	0.2000	0.2500	0.2000	0.2500	-32.432%	2	190	-56.000%
2026-07-08	0.3700	0.3700	0.3700	0.3700	+2.778%	3	190	-70.270%
2026-06-24	0.3600	0.3600	0.3600	0.3600	-10.000%	11	189	-69.444%
2026-06-16	0.4000	0.4000	0.4000	0.4000	+100.000%	2	179	-72.500%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-58.333%	1	179	-45.000%
2026-06-02	0.4800	0.4800	0.4800	0.4800	+37.143%	1	179	-77.083%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+94.444%	1	179	-68.571%
2026-05-21	0.1800	0.1800	0.1800	0.1800	-10.000%	10	179	-38.889%
2026-05-18	0.2000	0.2000	0.2000	0.2000	+17.647%	1	179	-45.000%
2026-05-14	0.1700	0.1700	0.1700	0.1700	-22.727%	1	190	-35.294%
2026-05-13	0.3100	0.3100	0.2200	0.2200	-38.889%	111	210	-50.000%
2026-05-06	0.3600	0.3600	0.3600	0.3600	-23.404%	1	210	-69.444%
2026-04-22	0.4700	0.4700	0.4700	0.4700	-39.744%	1	211	-76.596%
2026-04-21	0.7800	0.7800	0.7800	0.7800	+77.273%	1	213	-85.897%
2026-04-17	0.4400	0.4400	0.4400	0.4400	-13.725%	1	213	-75.000%
2026-04-16	0.5800	0.5800	0.4000	0.5100	-58.871%	10	213	-78.431%
2026-04-07	0.9700	1.2400	0.9700	1.2400	-28.736%	2	215	-91.129%
2026-03-27	1.7000	1.7400	1.7000	1.7400	+2.353%	13	214	-93.678%
2026-03-20	1.7000	1.7000	1.7000	1.7000	+13.333%	36	214	-93.529%
2026-03-16	1.6500	1.6500	1.5000	1.5000	-14.286%	12	209	-92.667%
2026-03-13	1.6900	1.7500	1.6900	1.7500	+6.707%	20	198	-93.714%
2026-03-11	1.4900	1.6400	1.4900	1.6400	-1.205%	3	188	-93.293%
2026-03-10	1.6600	1.6600	1.6600	1.6600	-5.143%	1	190	-93.373%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-12.500%	4	190	-93.714%
2026-03-06	1.9000	2.0000	1.9000	2.0000	+11.111%	2	190	-94.500%
2026-03-05	1.7000	1.8000	1.7000	1.8000	-2.703%	2	188	-93.889%
2026-03-03	1.7000	1.8500	1.7000	1.8500	+21.711%	3	187	-94.054%
2026-03-02	1.5000	1.5400	1.4900	1.5200	-5.000%	4	185	-92.763%
2026-02-27	1.6000	1.6000	1.6000	1.6000	+5.263%	1	185	-93.125%
2026-02-26	1.5000	1.5200	1.5000	1.5200	-15.084%	2	184	-92.763%
2026-02-17	1.7300	1.9100	1.6300	1.7900	+15.484%	85	183	-93.855%
2026-02-10	1.4000	1.6100	1.4000	1.5500	-13.408%	4	182	-92.903%
2026-02-06	1.7800	1.7900	1.7800	1.7900	-8.205%	2	180	-93.855%
2026-02-05	1.9500	1.9500	1.9400	1.9500	+26.623%	23	180	-94.359%
2026-02-03	1.5400	1.5400	1.5400	1.5400	-12.994%	1	203	-92.857%
2026-02-02	1.7700	1.7700	1.7700	1.7700	-4.839%	2	203	-93.785%
2026-01-29	1.8600	1.8600	1.8600	1.8600	+17.722%	1	205	-94.086%
2026-01-27	1.6200	1.6200	1.5800	1.5800	-17.708%	10	204	-93.038%
2026-01-22	1.9200	1.9200	1.9200	1.9200	+14.970%	1	210	-94.271%
2026-01-16	1.6700	1.6700	1.6700	1.6700	0.000%	1	210	-93.413%
2026-01-15	1.5100	1.6700	1.5100	1.6700	-16.500%	2	210	-93.413%
2026-01-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	210	-94.500%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+9.890%	2	210	-94.500%
2026-01-06	1.8200	1.8200	1.8200	1.8200	+4.000%	2	208	-93.956%
2026-01-05	1.7100	1.7900	1.6500	1.7500	0.000%	19	206	-93.714%
2026-01-02	1.7500	1.7500	1.7500	1.7500	-0.568%	150	199	-93.714%
2025-12-31	1.7700	1.7700	1.7600	1.7600	-2.762%	43	161	-93.750%
2025-12-26	1.8100	1.8100	1.8100	1.8100	+6.471%	1	161	-93.923%
2025-12-24	1.7000	1.7000	1.7000	1.7000	-1.163%	100	60	-93.529%
2025-12-22	1.5600	1.7200	1.5600	1.7200	-21.818%	4	60	-93.605%
2025-12-18	2.2000	2.2000	2.2000	2.2000	+1.382%	2	58	-95.000%
2025-12-12	2.1700	2.1700	2.1700	2.1700	-24.390%	2	58	-94.931%
2025-11-25	2.8700	2.8700	2.8700	2.8700	+9.125%	2	60	-96.167%
2025-11-24	2.6300	2.6300	2.6300	2.6300	-12.333%	1	58	-95.817%
2025-11-11	3.0500	3.0500	3.0000	3.0000	+2.041%	2	57	-96.333%
2025-11-10	2.9400	2.9400	2.9400	2.9400	-16.949%	1	57	-96.259%
2025-10-30	3.4700	3.5400	3.4700	3.5400	+2.312%	10	57	-96.893%
2025-10-24	3.6500	3.6500	3.4600	3.4600	-7.733%	3	47	-96.821%
2025-10-23	3.7500	3.7500	3.7500	3.7500	-2.850%	10	48	-97.067%
2025-10-22	3.8600	3.8600	3.8600	3.8600	-8.095%	1	48	-97.150%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+9.091%	1	47	-97.381%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+20.313%	1	46	-97.143%
2025-09-30	3.2000	3.2000	3.2000	3.2000	-3.030%	2	45	-96.563%
2025-09-29	3.3000	3.3000	3.3000	3.3000	-5.714%	1	45	-96.667%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-5.405%	1	46	-96.857%
2025-09-19	3.7000	3.7000	3.7000	3.7000	+2.778%	1	45	-97.027%
2025-09-16	3.6000	3.6000	3.6000	3.6000	-8.163%	1	46	-96.944%
2025-09-11	3.9200	3.9200	3.9200	3.9200	+4.255%	2	47	-97.194%
2025-09-10	3.7000	3.7600	3.7000	3.7600	-24.040%	2	45	-97.074%
2025-08-29	4.9500	5.0000	4.9000	4.9500	-18.852%	6	45	-97.778%
2025-08-20	5.6000	6.1000	5.6000	6.1000	+36.465%	3	45	-98.197%
2025-08-18	4.4700	4.4700	4.4700	4.4700	-0.667%	1	42	-97.539%
2025-08-14	4.5000	4.5000	4.5000	4.5000	+2.273%	6	42	-97.556%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-8.714%	1	36	-97.500%
2025-08-07	4.8200	4.8200	4.8200	4.8200	-13.929%	1	37	-97.718%
2025-08-05	5.2500	5.6000	5.2500	5.6000	+4.673%	3	37	-98.036%
2025-08-04	5.3000	5.3500	5.3000	5.3500	-8.859%	11	34	-97.944%
2025-08-01	5.8700	5.8700	5.8700	5.8700	+24.628%	2	23	-98.126%
2025-07-29	4.7100	4.7100	4.7100	4.7100	-3.484%	1	21	-97.665%
2025-07-23	4.8800	4.8800	4.8800	4.8800	-6.513%	1	20	-97.746%
2025-07-22	5.2200	5.2200	5.2200	5.2200	+1.359%	2	20	-97.893%
2025-07-18	5.1300	5.1500	5.1300	5.1500	+3.831%	2	18	-97.864%
2025-07-17	4.8900	5.0000	4.8900	4.9600	-12.982%	10	18	-97.782%
2025-07-16	5.7000	5.7000	5.7000	5.7000	-14.925%	1	28	-98.070%
2025-07-10	6.7000	6.7000	6.7000	6.7000	-0.298%	12	28	-98.358%
2025-07-09	6.7200	6.7200	6.7200	6.7200	-5.618%	1	16	-98.363%
2025-07-07	6.8800	7.1200	6.4000	7.1200	+8.042%	5	16	-98.455%
2025-07-03	6.5900	6.5900	6.5900	6.5900	-6.525%	10	4	-98.331%
2025-07-02	7.1500	7.1500	7.0500	7.0500	-1.399%	2	4	-98.440%
2025-06-30	7.1500	7.1500	7.1500	7.1500	0.000%	2	4	-98.462%
2025-06-27	7.1500	7.1500	7.1500	7.1500	-37.826%	2	3	-98.462%
2025-05-29	11.5000	11.5000	11.4000	11.5000	0.000%	8	1	-99.043%