Dark

TSM20260918P170
TSM Sep 18 2026 170.00 Put (TSM260918P00170000)
option OPRA

EOD

Jul 30, 2026

0.1100-57.692%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2800	0.2800	0.1100	0.1100	-57.692%	3	718	0.000%
2026-07-20	0.3400	0.3400	0.2600	0.2600	-10.345%	7	719	-57.692%
2026-07-17	0.3700	0.3700	0.2900	0.2900	+16.000%	6	719	-62.069%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-19.355%	2	721	-56.000%
2026-06-17	0.3100	0.3100	0.3100	0.3100	-32.609%	1	716	-64.516%
2026-06-12	0.4600	0.4600	0.4600	0.4600	+21.053%	2	716	-76.087%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+26.667%	1	716	-71.053%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-14.286%	1	715	-63.333%
2026-06-02	0.4600	0.4600	0.3500	0.3500	+16.667%	2	714	-68.571%
2026-05-27	0.3200	0.3400	0.3000	0.3000	-16.667%	3	714	-63.333%
2026-05-21	0.3600	0.3600	0.3600	0.3600	+5.882%	16	713	-69.444%
2026-05-20	0.3400	0.3400	0.3400	0.3400	+36.000%	5	713	-67.647%
2026-05-19	0.2300	0.2500	0.2300	0.2500	-19.355%	2	707	-56.000%
2026-05-18	0.3100	0.3100	0.3100	0.3100	+10.714%	1	707	-64.516%
2026-05-13	0.4600	0.4600	0.2800	0.2800	-56.250%	2	707	-60.714%
2026-04-30	0.6400	0.6400	0.6400	0.6400	-54.610%	1	707	-82.813%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+101.429%	1	707	-92.199%
2026-04-23	0.7500	0.7500	0.7000	0.7000	0.000%	2	707	-84.286%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-14.634%	8	707	-84.286%
2026-04-16	0.8200	0.8200	0.8200	0.8200	+1.235%	2	707	-86.585%
2026-04-15	0.8300	0.8300	0.7500	0.8100	-26.364%	9	707	-86.420%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-3.509%	1	707	-90.000%
2026-04-10	1.1500	1.1500	1.1400	1.1400	-19.149%	130	707	-90.351%
2026-04-09	1.4100	1.4100	1.4100	1.4100	-29.851%	2	711	-92.199%
2026-04-02	2.0100	2.0100	2.0100	2.0100	-13.362%	1	708	-94.527%
2026-03-31	2.3200	2.3200	2.3200	2.3200	+0.870%	1	708	-95.259%
2026-03-26	2.3000	2.3000	2.3000	2.3000	+6.977%	1	708	-95.217%
2026-03-23	1.6800	2.1500	1.6800	2.1500	-3.153%	2	708	-94.884%
2026-03-20	2.2900	2.2900	2.2200	2.2200	-5.932%	2	708	-95.045%
2026-03-19	2.4800	2.4800	2.3600	2.3600	+4.425%	40	708	-95.339%
2026-03-11	2.2200	2.2600	2.2200	2.2600	+20.213%	2	708	-95.133%
2026-03-10	1.8800	1.8800	1.8800	1.8800	-19.658%	300	710	-94.149%
2026-03-02	2.3400	2.3400	2.3400	2.3400	+6.364%	2	1,100	-95.299%
2026-02-25	1.8000	2.2100	1.8000	2.2000	+5.263%	920	1,091	-95.000%
2026-02-23	2.1700	2.3200	2.0900	2.0900	-13.992%	125	1,091	-94.737%
2026-02-18	2.4500	2.4500	2.4300	2.4300	+14.085%	2	1,104	-95.473%
2026-02-12	2.1300	2.1300	2.1300	2.1300	-3.182%	3	1,103	-94.836%
2026-02-10	2.1300	2.2700	2.1300	2.2000	-21.147%	46	1,106	-95.000%
2026-02-05	2.7900	2.7900	2.7900	2.7900	+28.571%	2	1,125	-96.057%
2026-02-02	2.1600	2.2100	2.1600	2.1700	-5.652%	82	1,127	-94.931%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+5.023%	30	1,093	-95.217%
2026-01-28	2.1900	2.1900	2.1900	2.1900	-0.455%	12	1,093	-94.977%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-15.058%	10	1,081	-95.000%
2026-01-21	2.5900	2.5900	2.5900	2.5900	+3.600%	27	1,091	-95.753%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+2.041%	5	1,064	-95.600%
2026-01-16	2.4500	2.4500	2.4500	2.4500	-9.594%	1	1,065	-95.510%
2026-01-09	2.7100	2.7100	2.7100	2.7100	-4.240%	5	1,065	-95.941%
2026-01-07	2.8300	2.8300	2.8300	2.8300	+11.858%	5	1,060	-96.113%
2026-01-06	2.5300	2.5300	2.5300	2.5300	-6.985%	5	1,055	-95.652%
2025-12-29	2.7200	2.7200	2.7200	2.7200	-1.091%	1	1,050	-95.956%
2025-12-23	2.5000	2.7500	2.5000	2.7500	-4.844%	20	1,050	-96.000%
2025-12-19	2.8900	2.8900	2.8900	2.8900	-8.544%	1	1,030	-96.194%
2025-12-18	3.1600	3.1600	3.1600	3.1600	-9.195%	1	1,030	-96.519%
2025-12-01	3.4800	3.4800	3.4800	3.4800	-27.500%	1	1,029	-96.839%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,029	-97.708%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-10.891%	1	1,029	-97.556%
2025-11-18	5.0500	5.0500	5.0500	5.0500	+12.222%	2	1,029	-97.822%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-4.661%	1	1,027	-97.556%
2025-11-05	4.7200	4.7200	4.7200	4.7200	-6.535%	1	1,027	-97.669%
2025-10-28	5.0500	5.0500	5.0500	5.0500	-12.630%	10	1,027	-97.822%
2025-10-22	5.7800	5.7800	5.7800	5.7800	-4.305%	1	1,017	-98.097%
2025-10-15	6.0400	6.0400	6.0400	6.0400	-15.288%	1	1,017	-98.179%
2025-10-10	6.0000	7.1300	6.0000	7.1300	+22.931%	2	1,018	-98.457%
2025-10-09	5.8000	5.8000	5.8000	5.8000	+16.232%	1	1,018	-98.103%
2025-10-07	4.7800	4.9900	4.7800	4.9900	+0.808%	2	1,017	-97.796%
2025-10-03	4.9500	4.9500	4.9500	4.9500	-2.559%	1	1,017	-97.778%
2025-10-02	4.8500	5.0800	4.8500	5.0800	+0.594%	11	1,016	-97.835%
2025-09-29	5.0500	5.0500	5.0500	5.0500	-15.410%	1	1,006	-97.822%
2025-09-25	5.9700	5.9700	5.9700	5.9700	+6.417%	5	1,005	-98.157%
2025-09-24	5.6100	5.6100	5.6100	5.6100	+7.885%	1	1,005	-98.039%
2025-09-23	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,004	-97.885%
2025-09-22	5.4100	5.4100	5.3500	5.3500	-5.310%	6	1,004	-97.944%
2025-09-18	5.9500	5.9500	5.6500	5.6500	+1.802%	60	1,003	-98.053%
2025-09-16	5.5500	5.5500	5.5500	5.5500	-2.460%	2	1,003	-98.018%
2025-09-15	5.6900	5.6900	5.6900	5.6900	-3.559%	1	1,001	-98.067%
2025-09-12	5.9000	5.9000	5.9000	5.9000	+1.375%	1	1,001	-98.136%
2025-09-10	5.8200	5.8200	5.8200	5.8200	-16.259%	4	1,000	-98.110%
2025-09-05	6.6500	6.9500	6.6500	6.9500	-6.081%	16	1,000	-98.417%
2025-09-04	7.4000	7.4000	7.4000	7.4000	-9.202%	1	992	-98.514%
2025-09-03	8.1700	8.1700	8.1500	8.1500	+13.194%	601	991	-98.650%
2025-08-28	7.2000	7.2000	7.2000	7.2000	-18.644%	97	390	-98.472%
2025-08-21	8.8500	8.8500	8.8500	8.8500	-3.804%	1	293	-98.757%
2025-08-20	9.2000	9.2000	9.2000	9.2000	+3.371%	1	292	-98.804%
2025-08-06	8.9000	8.9000	8.9000	8.9000	-2.198%	6	291	-98.764%
2025-08-05	9.1000	9.1000	9.1000	9.1000	+12.346%	1	291	-98.791%
2025-08-04	8.1000	8.1000	8.1000	8.1000	+10.959%	2	291	-98.642%
2025-07-31	7.3000	7.3000	7.3000	7.3000	+0.690%	2	291	-98.493%
2025-07-25	7.2500	7.2500	7.2500	7.2500	-5.844%	2	289	-98.483%
2025-07-24	7.7000	7.7000	7.7000	7.7000	-3.750%	3	287	-98.571%
2025-07-23	8.0000	8.0000	8.0000	8.0000	-6.433%	2	289	-98.625%
2025-07-22	8.5500	8.5500	8.5500	8.5500	-2.286%	5	287	-98.713%
2025-07-16	8.7500	8.7500	8.7500	8.7500	-1.130%	1	284	-98.743%
2025-07-15	9.0000	9.0000	8.8500	8.8500	-12.028%	282	285	-98.757%
2025-07-14	10.0600	10.0600	10.0600	10.0600	+0.100%	1	4	-98.907%
2025-07-03	10.0500	10.0500	10.0500	10.0500	-3.828%	1	2	-98.905%
2025-07-02	10.5500	10.5500	10.4500	10.4500	-26.564%	2	2	-98.947%
2025-06-10	14.2300	14.2300	14.2300	14.2300	-23.495%	1	2	-99.227%
2025-05-27	18.6000	18.6000	18.6000	18.6000	-5.102%	1	1	-99.409%
2025-05-23	19.6000	19.6000	19.6000	19.6000	0.000%	2	0	-99.439%