Dark

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

EOD

Sep 9, 2026

0.01000.000%(0.0000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	60	830	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	1	820	0.000%
2026-08-28	0.1000	0.1000	0.0100	0.0100	0.000%	10	821	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-88.889%	50	820	0.000%
2026-08-25	0.0900	0.1400	0.0200	0.0900	+12.500%	57	770	-88.889%
2026-08-24	0.0900	0.0900	0.0200	0.0800	+166.667%	32	758	-87.500%
2026-08-21	0.0900	0.0900	0.0200	0.0300	-57.143%	77	763	-66.667%
2026-08-20	0.1000	0.1400	0.0300	0.0700	-30.000%	65	768	-85.714%
2026-08-19	0.1000	0.1000	0.0200	0.1000	-16.667%	81	748	-90.000%
2026-08-18	0.0200	0.1200	0.0200	0.1200	+140.000%	18	731	-91.667%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-54.545%	1	720	-80.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	+37.500%	1	721	-90.909%
2026-08-07	0.1800	0.1800	0.0700	0.0800	-11.111%	59	721	-87.500%
2026-08-03	0.1600	0.1700	0.0900	0.0900	-35.714%	8	717	-88.889%
2026-07-31	0.1900	0.1900	0.1400	0.1400	+27.273%	4	718	-92.857%
2026-07-30	0.2800	0.2800	0.1100	0.1100	-57.692%	3	718	-90.909%
2026-07-20	0.3400	0.3400	0.2600	0.2600	-10.345%	7	719	-96.154%
2026-07-17	0.3700	0.3700	0.2900	0.2900	+16.000%	6	719	-96.552%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-19.355%	2	721	-96.000%
2026-06-17	0.3100	0.3100	0.3100	0.3100	-32.609%	1	716	-96.774%
2026-06-12	0.4600	0.4600	0.4600	0.4600	+21.053%	2	716	-97.826%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+26.667%	1	716	-97.368%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-14.286%	1	715	-96.667%
2026-06-02	0.4600	0.4600	0.3500	0.3500	+16.667%	2	714	-97.143%
2026-05-27	0.3200	0.3400	0.3000	0.3000	-16.667%	3	714	-96.667%
2026-05-21	0.3600	0.3600	0.3600	0.3600	+5.882%	16	713	-97.222%
2026-05-20	0.3400	0.3400	0.3400	0.3400	+36.000%	5	713	-97.059%
2026-05-19	0.2300	0.2500	0.2300	0.2500	-19.355%	2	707	-96.000%
2026-05-18	0.3100	0.3100	0.3100	0.3100	+10.714%	1	707	-96.774%
2026-05-13	0.4600	0.4600	0.2800	0.2800	-56.250%	2	707	-96.429%
2026-04-30	0.6400	0.6400	0.6400	0.6400	-54.610%	1	707	-98.438%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+101.429%	1	707	-99.291%
2026-04-23	0.7500	0.7500	0.7000	0.7000	0.000%	2	707	-98.571%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-14.634%	8	707	-98.571%
2026-04-16	0.8200	0.8200	0.8200	0.8200	+1.235%	2	707	-98.780%
2026-04-15	0.8300	0.8300	0.7500	0.8100	-26.364%	9	707	-98.765%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-3.509%	1	707	-99.091%
2026-04-10	1.1500	1.1500	1.1400	1.1400	-19.149%	130	707	-99.123%
2026-04-09	1.4100	1.4100	1.4100	1.4100	-29.851%	2	711	-99.291%
2026-04-02	2.0100	2.0100	2.0100	2.0100	-13.362%	1	708	-99.502%
2026-03-31	2.3200	2.3200	2.3200	2.3200	+0.870%	1	708	-99.569%
2026-03-26	2.3000	2.3000	2.3000	2.3000	+6.977%	1	708	-99.565%
2026-03-23	1.6800	2.1500	1.6800	2.1500	-3.153%	2	708	-99.535%
2026-03-20	2.2900	2.2900	2.2200	2.2200	-5.932%	2	708	-99.550%
2026-03-19	2.4800	2.4800	2.3600	2.3600	+4.425%	40	708	-99.576%
2026-03-11	2.2200	2.2600	2.2200	2.2600	+20.213%	2	708	-99.558%
2026-03-10	1.8800	1.8800	1.8800	1.8800	-19.658%	300	710	-99.468%
2026-03-02	2.3400	2.3400	2.3400	2.3400	+6.364%	2	1,100	-99.573%
2026-02-25	1.8000	2.2100	1.8000	2.2000	+5.263%	920	1,091	-99.545%
2026-02-23	2.1700	2.3200	2.0900	2.0900	-13.992%	125	1,091	-99.522%
2026-02-18	2.4500	2.4500	2.4300	2.4300	+14.085%	2	1,104	-99.588%
2026-02-12	2.1300	2.1300	2.1300	2.1300	-3.182%	3	1,103	-99.531%
2026-02-10	2.1300	2.2700	2.1300	2.2000	-21.147%	46	1,106	-99.545%
2026-02-05	2.7900	2.7900	2.7900	2.7900	+28.571%	2	1,125	-99.642%
2026-02-02	2.1600	2.2100	2.1600	2.1700	-5.652%	82	1,127	-99.539%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+5.023%	30	1,093	-99.565%
2026-01-28	2.1900	2.1900	2.1900	2.1900	-0.455%	12	1,093	-99.543%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-15.058%	10	1,081	-99.545%
2026-01-21	2.5900	2.5900	2.5900	2.5900	+3.600%	27	1,091	-99.614%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+2.041%	5	1,064	-99.600%
2026-01-16	2.4500	2.4500	2.4500	2.4500	-9.594%	1	1,065	-99.592%
2026-01-09	2.7100	2.7100	2.7100	2.7100	-4.240%	5	1,065	-99.631%
2026-01-07	2.8300	2.8300	2.8300	2.8300	+11.858%	5	1,060	-99.647%
2026-01-06	2.5300	2.5300	2.5300	2.5300	-6.985%	5	1,055	-99.605%
2025-12-29	2.7200	2.7200	2.7200	2.7200	-1.091%	1	1,050	-99.632%
2025-12-23	2.5000	2.7500	2.5000	2.7500	-4.844%	20	1,050	-99.636%
2025-12-19	2.8900	2.8900	2.8900	2.8900	-8.544%	1	1,030	-99.654%
2025-12-18	3.1600	3.1600	3.1600	3.1600	-9.195%	1	1,030	-99.684%
2025-12-01	3.4800	3.4800	3.4800	3.4800	-27.500%	1	1,029	-99.713%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,029	-99.792%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-10.891%	1	1,029	-99.778%
2025-11-18	5.0500	5.0500	5.0500	5.0500	+12.222%	2	1,029	-99.802%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-4.661%	1	1,027	-99.778%
2025-11-05	4.7200	4.7200	4.7200	4.7200	-6.535%	1	1,027	-99.788%
2025-10-28	5.0500	5.0500	5.0500	5.0500	-12.630%	10	1,027	-99.802%
2025-10-22	5.7800	5.7800	5.7800	5.7800	-4.305%	1	1,017	-99.827%
2025-10-15	6.0400	6.0400	6.0400	6.0400	-15.288%	1	1,017	-99.834%
2025-10-10	6.0000	7.1300	6.0000	7.1300	+22.931%	2	1,018	-99.860%
2025-10-09	5.8000	5.8000	5.8000	5.8000	+16.232%	1	1,018	-99.828%
2025-10-07	4.7800	4.9900	4.7800	4.9900	+0.808%	2	1,017	-99.800%
2025-10-03	4.9500	4.9500	4.9500	4.9500	-2.559%	1	1,017	-99.798%
2025-10-02	4.8500	5.0800	4.8500	5.0800	+0.594%	11	1,016	-99.803%
2025-09-29	5.0500	5.0500	5.0500	5.0500	-15.410%	1	1,006	-99.802%
2025-09-25	5.9700	5.9700	5.9700	5.9700	+6.417%	5	1,005	-99.832%
2025-09-24	5.6100	5.6100	5.6100	5.6100	+7.885%	1	1,005	-99.822%
2025-09-23	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,004	-99.808%
2025-09-22	5.4100	5.4100	5.3500	5.3500	-5.310%	6	1,004	-99.813%
2025-09-18	5.9500	5.9500	5.6500	5.6500	+1.802%	60	1,003	-99.823%
2025-09-16	5.5500	5.5500	5.5500	5.5500	-2.460%	2	1,003	-99.820%
2025-09-15	5.6900	5.6900	5.6900	5.6900	-3.559%	1	1,001	-99.824%
2025-09-12	5.9000	5.9000	5.9000	5.9000	+1.375%	1	1,001	-99.831%
2025-09-10	5.8200	5.8200	5.8200	5.8200	-16.259%	4	1,000	-99.828%
2025-09-05	6.6500	6.9500	6.6500	6.9500	-6.081%	16	1,000	-99.856%
2025-09-04	7.4000	7.4000	7.4000	7.4000	-9.202%	1	992	-99.865%
2025-09-03	8.1700	8.1700	8.1500	8.1500	+13.194%	601	991	-99.877%
2025-08-28	7.2000	7.2000	7.2000	7.2000	-18.644%	97	390	-99.861%
2025-08-21	8.8500	8.8500	8.8500	8.8500	-3.804%	1	293	-99.887%
2025-08-20	9.2000	9.2000	9.2000	9.2000	+3.371%	1	292	-99.891%
2025-08-06	8.9000	8.9000	8.9000	8.9000	-2.198%	6	291	-99.888%
2025-08-05	9.1000	9.1000	9.1000	9.1000	+12.346%	1	291	-99.890%
2025-08-04	8.1000	8.1000	8.1000	8.1000	+10.959%	2	291	-99.877%
2025-07-31	7.3000	7.3000	7.3000	7.3000	+0.690%	2	291	-99.863%
2025-07-25	7.2500	7.2500	7.2500	7.2500	-5.844%	2	289	-99.862%
2025-07-24	7.7000	7.7000	7.7000	7.7000	-3.750%	3	287	-99.870%
2025-07-23	8.0000	8.0000	8.0000	8.0000	-6.433%	2	289	-99.875%
2025-07-22	8.5500	8.5500	8.5500	8.5500	-2.286%	5	287	-99.883%
2025-07-16	8.7500	8.7500	8.7500	8.7500	-1.130%	1	284	-99.886%
2025-07-15	9.0000	9.0000	8.8500	8.8500	-12.028%	282	285	-99.887%
2025-07-14	10.0600	10.0600	10.0600	10.0600	+0.100%	1	4	-99.901%
2025-07-03	10.0500	10.0500	10.0500	10.0500	-3.828%	1	2	-99.900%
2025-07-02	10.5500	10.5500	10.4500	10.4500	-26.564%	2	2	-99.904%
2025-06-10	14.2300	14.2300	14.2300	14.2300	-23.495%	1	2	-99.930%
2025-05-27	18.6000	18.6000	18.6000	18.6000	-5.102%	1	1	-99.946%
2025-05-23	19.6000	19.6000	19.6000	19.6000	0.000%	2	0	-99.949%