Dark

TSM20260918P160
TSM Sep 18 2026 160.00 Put (TSM260918P00160000)
option OPRA

EOD

Sep 9, 2026

0.0100-50.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	10	392	0.000%
2026-08-25	0.1100	0.1100	0.0200	0.0200	-75.000%	60	382	-50.000%
2026-08-24	0.0900	0.0900	0.0200	0.0800	+300.000%	42	374	-87.500%
2026-08-21	0.0900	0.0900	0.0200	0.0200	0.000%	90	360	-50.000%
2026-08-19	0.0200	0.1000	0.0200	0.0200	-75.000%	52	360	-50.000%
2026-08-18	0.0200	0.0800	0.0100	0.0800	+60.000%	38	364	-87.500%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	2	349	-80.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-16.667%	11	349	-80.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	+20.000%	1	349	-83.333%
2026-08-07	0.1800	0.1800	0.0500	0.0500	-70.588%	19	349	-80.000%
2026-08-03	0.1700	0.1700	0.1700	0.1700	+70.000%	1	352	-94.118%
2026-07-31	0.2000	0.2100	0.1000	0.1000	0.000%	7	351	-90.000%
2026-07-30	0.2000	0.2000	0.1000	0.1000	-37.500%	13	347	-90.000%
2026-07-29	0.2300	0.2300	0.1600	0.1600	-5.882%	6	337	-93.750%
2026-07-23	0.2400	0.2400	0.1700	0.1700	+30.769%	2	337	-94.118%
2026-07-22	0.1600	0.1600	0.1300	0.1300	-13.333%	17	337	-92.308%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-44.444%	27	327	-93.333%
2026-07-20	0.3700	0.3700	0.2700	0.2700	+8.000%	4	300	-96.296%
2026-07-17	0.3800	0.3800	0.2500	0.2500	+8.696%	2	300	-96.000%
2026-07-16	0.3700	0.3700	0.2300	0.2300	-54.902%	2	300	-95.652%
2026-06-24	0.5100	0.5100	0.5100	0.5100	+24.390%	4	300	-98.039%
2026-06-18	0.4100	0.4100	0.4100	0.4100	+10.811%	1	296	-97.561%
2026-06-15	0.3700	0.3700	0.3700	0.3700	+15.625%	1	296	-97.297%
2026-06-09	0.3600	0.3600	0.3200	0.3200	+10.345%	2	296	-96.875%
2026-06-05	0.2900	0.2900	0.2900	0.2900	-6.452%	1	296	-96.552%
2026-06-03	0.4600	0.4600	0.3100	0.3100	-41.509%	2	296	-96.774%
2026-06-02	0.5300	0.5300	0.5300	0.5300	+32.500%	1	296	-98.113%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+110.526%	1	295	-97.500%
2026-05-26	0.1500	0.1900	0.1500	0.1900	-9.524%	2	296	-94.737%
2026-05-22	0.2000	0.2100	0.2000	0.2100	-67.188%	5	296	-95.238%
2026-05-06	0.6400	0.6400	0.6400	0.6400	-12.329%	1	296	-98.438%
2026-04-29	0.7300	0.7300	0.7300	0.7300	+37.736%	1	296	-98.630%
2026-04-22	0.5300	0.5300	0.5300	0.5300	-24.286%	1	296	-98.113%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+6.061%	1	297	-98.571%
2026-04-14	0.6600	0.6600	0.6600	0.6600	-29.787%	1	298	-98.485%
2026-04-10	1.0000	1.0000	0.9400	0.9400	-44.379%	41	299	-98.936%
2026-04-01	1.8100	1.8100	1.6900	1.6900	-12.887%	4	295	-99.408%
2026-03-31	2.1800	2.1800	1.9400	1.9400	-9.346%	2	295	-99.485%
2026-03-30	2.1700	2.1900	2.1400	2.1400	+0.943%	46	295	-99.533%
2026-03-27	1.7000	2.1200	1.7000	2.1200	+7.071%	11	250	-99.528%
2026-03-26	1.9800	1.9800	1.9800	1.9800	-2.463%	1	259	-99.495%
2026-03-20	2.0300	2.0300	2.0300	2.0300	-2.871%	1	258	-99.507%
2026-03-19	2.0900	2.0900	2.0900	2.0900	+19.429%	1	258	-99.522%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-2.778%	12	258	-99.429%
2026-02-11	1.8000	1.8000	1.8000	1.8000	+2.273%	2	246	-99.444%
2026-02-10	1.7600	1.7600	1.7600	1.7600	-9.278%	1	246	-99.432%
2026-01-28	1.9400	1.9400	1.9400	1.9400	+2.105%	2	246	-99.485%
2026-01-27	1.9000	1.9000	1.9000	1.9000	-14.798%	1	244	-99.474%
2026-01-21	2.2300	2.2300	2.2300	2.2300	+10.396%	2	244	-99.552%
2026-01-05	2.1100	2.1100	2.0200	2.0200	+2.020%	10	234	-99.505%
2026-01-02	1.9800	1.9800	1.9800	1.9800	-10.000%	1	234	-99.495%
2025-12-22	2.1100	2.2000	2.1100	2.2000	-7.173%	2	234	-99.545%
2025-12-19	2.3700	2.3700	2.3700	2.3700	-11.567%	1	234	-99.578%
2025-12-17	2.6800	2.6800	2.6800	2.6800	-22.767%	1	235	-99.627%
2025-11-10	3.4700	3.4700	3.4700	3.4700	-9.399%	2	235	-99.712%
2025-11-05	3.8300	3.8300	3.8300	3.8300	-9.882%	1	237	-99.739%
2025-10-28	4.2500	4.2500	4.2000	4.2500	-7.609%	5	237	-99.765%
2025-10-20	4.6000	4.6000	4.6000	4.6000	-8.000%	1	237	-99.783%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-2.913%	1	237	-99.800%
2025-10-14	5.0000	5.1500	5.0000	5.1500	+7.292%	20	237	-99.806%
2025-10-13	4.8000	4.8000	4.8000	4.8000	-16.522%	10	217	-99.792%
2025-10-10	5.7000	5.7500	5.7000	5.7500	+40.244%	2	207	-99.826%
2025-10-02	4.1000	4.1000	4.1000	4.1000	0.000%	3	205	-99.756%
2025-09-30	4.1000	4.1000	4.1000	4.1000	-0.243%	1	206	-99.756%
2025-09-29	4.1100	4.1100	4.1100	4.1100	-5.517%	1	207	-99.757%
2025-09-22	4.4000	4.4000	4.3500	4.3500	-5.435%	35	206	-99.770%
2025-09-18	4.7700	4.7700	4.5500	4.6000	-8.911%	32	231	-99.783%
2025-09-09	5.0500	5.0500	5.0500	5.0500	-1.942%	1	200	-99.802%
2025-09-08	5.1500	5.1500	5.1100	5.1500	-3.738%	6	200	-99.806%
2025-09-05	5.3500	5.3500	5.3500	5.3500	-13.710%	3	200	-99.813%
2025-09-03	6.2000	6.2000	6.2000	6.2000	-8.824%	1	203	-99.839%
2025-09-02	6.8000	6.8000	6.8000	6.8000	+8.800%	3	202	-99.853%
2025-08-29	6.2500	6.2500	6.2500	6.2500	+11.607%	2	197	-99.840%
2025-08-28	5.6000	5.6000	5.6000	5.6000	-4.274%	2	197	-99.821%
2025-08-25	5.8500	5.8500	5.8500	5.8500	-19.310%	1	195	-99.829%
2025-08-20	7.2500	7.2500	7.2500	7.2500	+1.969%	1	194	-99.862%
2025-08-01	7.1100	7.1100	7.1100	7.1100	+25.618%	20	193	-99.859%
2025-07-25	5.6600	5.6600	5.6600	5.6600	-21.060%	3	173	-99.823%
2025-07-22	7.1000	7.1700	7.1000	7.1700	+2.429%	70	170	-99.861%
2025-07-16	7.0700	7.1000	7.0000	7.0000	-1.408%	99	100	-99.857%
2025-07-15	7.2000	7.2000	7.1000	7.1000	-15.476%	2	2	-99.859%
2025-07-02	8.5000	8.6000	8.4000	8.4000	-7.182%	4	2	-99.881%
2025-07-01	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	-99.890%