Dark

TSM20260918P175
TSM Sep 18 2026 175.00 Put (TSM260918P00175000)
option OPRA

EOD

Jul 30, 2026

0.1600-20.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2900	0.2900	0.1600	0.1600	-20.000%	2	208	0.000%
2026-07-28	0.2000	0.2000	0.2000	0.2000	+11.111%	2	208	-20.000%
2026-07-27	0.2100	0.2100	0.1700	0.1800	-18.182%	4	206	-11.111%
2026-07-24	0.2200	0.2200	0.2200	0.2200	-12.000%	7	206	-27.273%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+1,150.000%	2	208	-36.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-92.593%	5	206	+700.000%
2026-07-20	0.3500	0.3500	0.2700	0.2700	-6.897%	5	207	-40.741%
2026-07-17	0.3900	0.3900	0.2900	0.2900	+31.818%	2	207	-44.828%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-47.619%	2	207	-27.273%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-16.000%	1	207	-61.905%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+8.696%	6	207	-68.000%
2026-06-09	0.4900	0.4900	0.4600	0.4600	-16.364%	2	207	-65.217%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+37.500%	1	207	-70.909%
2026-05-28	0.3700	0.4000	0.3700	0.4000	-16.667%	2	207	-60.000%
2026-05-13	0.4800	0.4800	0.4800	0.4800	-34.247%	1	208	-66.667%
2026-05-08	0.7300	0.7300	0.7300	0.7300	+7.353%	1	208	-78.082%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-28.421%	1	209	-76.471%
2026-04-24	0.9500	0.9500	0.9500	0.9500	+35.714%	1	208	-83.158%
2026-04-20	1.0800	1.0800	0.7000	0.7000	-21.348%	2	209	-77.143%
2026-04-17	0.8900	0.8900	0.8900	0.8900	-4.301%	1	208	-82.022%
2026-04-16	0.9200	0.9300	0.9200	0.9300	+5.682%	20	208	-82.796%
2026-04-15	0.9200	0.9200	0.8800	0.8800	-6.383%	2	208	-81.818%
2026-04-14	1.0200	1.0200	0.9300	0.9400	-25.397%	21	209	-82.979%
2026-04-10	1.2700	1.2700	1.2500	1.2600	-18.710%	40	215	-87.302%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-23.267%	1	224	-89.677%
2026-04-06	2.0700	2.0700	2.0200	2.0200	-9.821%	2	225	-92.079%
2026-04-02	2.2400	2.2400	2.2400	2.2400	-17.343%	1	226	-92.857%
2026-03-31	2.7100	2.7100	2.7100	2.7100	-5.575%	1	226	-94.096%
2026-03-27	2.8700	2.8700	2.8700	2.8700	+25.877%	10	226	-94.425%
2026-03-24	2.0400	2.3200	2.0400	2.2800	+7.042%	5	232	-92.982%
2026-03-23	2.3100	2.4600	2.0600	2.1300	-10.879%	9	231	-92.488%
2026-03-20	2.4400	2.4400	2.3900	2.3900	-0.830%	2	230	-93.305%
2026-03-11	2.4100	2.4100	2.4100	2.4100	-19.667%	1	230	-93.361%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+18.110%	10	230	-94.667%
2026-02-27	2.5400	2.5400	2.5400	2.5400	+11.404%	5	237	-93.701%
2026-02-25	2.2800	2.2800	2.2800	2.2800	-8.800%	4	230	-92.982%
2026-02-23	2.3800	2.5000	2.3800	2.5000	+7.759%	33	230	-93.600%
2026-02-10	2.0600	2.3200	2.0600	2.3200	+12.621%	2	229	-93.103%
2026-02-02	2.3500	2.3500	2.0600	2.0600	-14.167%	20	229	-92.233%
2026-01-28	2.4000	2.4000	2.4000	2.4000	-16.955%	5	219	-93.333%
2026-01-13	2.8500	2.8900	2.8500	2.8900	+4.332%	6	214	-94.464%
2026-01-12	2.9500	2.9500	2.7700	2.7700	+1.095%	11	219	-94.224%
2026-01-05	2.7400	2.7400	2.7400	2.7400	-0.364%	42	167	-94.161%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-5.822%	1	167	-94.182%
2025-12-31	3.1500	3.1500	2.9200	2.9200	+1.742%	2	166	-94.521%
2025-12-23	2.8700	2.8700	2.8700	2.8700	-9.464%	2	166	-94.425%
2025-12-19	3.5000	3.5000	3.1700	3.1700	-22.683%	5	166	-94.953%
2025-12-15	4.1000	4.1000	4.1000	4.1000	+11.717%	5	169	-96.098%
2025-12-08	3.6700	3.6700	3.6700	3.6700	-4.178%	2	169	-95.640%
2025-12-05	3.8300	3.8300	3.8300	3.8300	-15.453%	1	167	-95.822%
2025-12-04	4.5300	4.5300	4.5300	4.5300	-17.636%	1	168	-96.468%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-2.482%	1	167	-97.091%
2025-11-04	5.6400	5.6400	5.6400	5.6400	+6.818%	5	166	-97.163%
2025-11-03	5.2800	5.2800	5.2800	5.2800	-3.473%	5	161	-96.970%
2025-10-31	5.4700	5.4700	5.4700	5.4700	+2.243%	1	161	-97.075%
2025-10-03	5.3000	5.3500	5.3000	5.3500	-4.464%	2	161	-97.009%
2025-10-02	5.6000	5.6000	5.6000	5.6000	+6.667%	10	160	-97.143%
2025-10-01	5.2000	5.2500	5.2000	5.2500	-12.500%	75	150	-96.952%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-5.808%	1	115	-97.333%
2025-09-25	6.3700	6.3700	6.3700	6.3700	+7.059%	10	116	-97.488%
2025-09-24	5.9500	5.9500	5.9500	5.9500	-6.299%	1	126	-97.311%
2025-09-22	6.3500	6.3500	6.3500	6.3500	-1.550%	1	126	-97.480%
2025-09-18	6.4500	6.4500	6.4500	6.4500	-3.008%	1	125	-97.519%
2025-09-17	6.4500	6.6500	6.4500	6.6500	+3.906%	2	125	-97.594%
2025-09-16	6.4000	6.4000	6.4000	6.4000	0.000%	1	123	-97.500%
2025-09-15	6.4000	6.4500	6.4000	6.4000	-28.889%	28	123	-97.500%
2025-09-04	9.0000	9.0000	9.0000	9.0000	-0.552%	5	95	-98.222%
2025-09-03	9.0500	9.0500	9.0500	9.0500	0.000%	5	90	-98.232%
2025-08-29	9.0500	9.0500	9.0500	9.0500	+13.409%	1	91	-98.232%
2025-08-28	7.9800	7.9800	7.9800	7.9800	-5.562%	10	91	-97.995%
2025-08-25	8.4500	8.4500	8.4500	8.4500	-5.375%	5	81	-98.107%
2025-08-22	8.9300	8.9300	8.9300	8.9300	-14.871%	1	76	-98.208%
2025-08-01	10.5000	10.5000	10.4900	10.4900	+27.152%	19	75	-98.475%
2025-07-29	8.2500	8.2500	8.2500	8.2500	+1.227%	10	92	-98.061%
2025-07-25	8.1500	8.1500	8.1500	8.1500	-4.230%	1	92	-98.037%
2025-07-24	8.5100	8.5100	8.5100	8.5100	-5.128%	1	91	-98.120%
2025-07-23	8.9700	8.9700	8.9700	8.9700	+8.072%	1	91	-98.216%
2025-07-17	8.3000	8.3000	8.3000	8.3000	-14.872%	1	90	-98.072%
2025-07-15	10.0000	10.0000	9.7500	9.7500	-12.946%	9	89	-98.359%
2025-07-14	11.2000	11.2000	11.0900	11.2000	-1.322%	58	84	-98.571%
2025-07-10	11.3300	11.3500	11.3300	11.3500	-2.155%	19	31	-98.590%
2025-07-02	11.7500	11.7500	11.6000	11.6000	-17.143%	2	13	-98.621%
2025-06-24	14.0000	14.0000	14.0000	14.0000	-11.950%	1	13	-98.857%
2025-06-20	15.9000	15.9000	15.9000	15.9000	+3.718%	2	14	-98.994%
2025-06-10	15.3300	15.3300	15.3300	15.3300	-24.296%	3	13	-98.956%
2025-05-27	20.2500	20.2500	20.2500	20.2500	0.000%	10	10	-99.210%