Dark

TSM20260918P180
TSM Sep 18 2026 180.00 Put (TSM260918P00180000)
option OPRA

EOD

Jul 30, 2026

0.1600+77.778%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.1600	0.1600	0.1600	+77.778%	2	1,472	0.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-40.000%	7	1,470	+77.778%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-50.000%	17	1,470	+6.667%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-31.818%	1	1,473	-46.667%
2026-07-20	0.4400	0.4400	0.4400	0.4400	+41.935%	2	1,472	-63.636%
2026-07-17	0.4100	0.4100	0.2900	0.3100	-11.429%	8	1,470	-48.387%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-28.571%	1	1,470	-54.286%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-3.922%	1	1,470	-67.347%
2026-07-07	0.5200	0.5200	0.5100	0.5100	-13.559%	28	1,470	-68.627%
2026-07-06	0.6000	0.6000	0.5300	0.5900	-11.940%	225	1,470	-72.881%
2026-07-02	0.6700	0.6700	0.6700	0.6700	+9.836%	20	1,478	-76.119%
2026-06-23	0.5700	0.6100	0.5400	0.6100	+35.556%	85	1,478	-73.770%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-6.250%	4	1,478	-64.444%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-18.644%	1	1,478	-66.667%
2026-06-12	0.5900	0.5900	0.5900	0.5900	+7.273%	4	1,478	-72.881%
2026-06-10	0.5500	0.5500	0.5500	0.5500	+10.000%	20	1,478	-70.909%
2026-06-09	0.5300	0.5300	0.5000	0.5000	-7.407%	2	1,458	-68.000%
2026-06-02	0.5400	0.5400	0.5400	0.5400	+54.286%	1	1,458	-70.370%
2026-06-01	0.4800	0.4800	0.3500	0.3500	-10.256%	7	1,457	-54.286%
2026-05-27	0.3700	0.3900	0.3700	0.3900	+2.632%	2	1,456	-58.974%
2026-05-22	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,456	-57.895%
2026-05-20	0.3800	0.3800	0.3800	0.3800	-2.564%	1	1,457	-57.895%
2026-05-19	0.3900	0.3900	0.3900	0.3900	-4.878%	1	1,458	-58.974%
2026-05-18	0.4100	0.4100	0.4100	0.4100	-16.327%	25	1,458	-60.976%
2026-05-15	0.4900	0.4900	0.4900	0.4900	+6.522%	1	1,458	-67.347%
2026-05-13	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,483	-65.217%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,483	-68.000%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,483	-78.667%
2026-05-04	0.8600	0.9400	0.7600	0.7600	-16.484%	10	1,484	-78.947%
2026-04-27	0.9100	0.9100	0.9100	0.9100	+16.667%	1	1,482	-82.418%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-11.364%	10	1,483	-79.487%
2026-04-21	0.8900	0.9000	0.8800	0.8800	+8.642%	36	1,475	-81.818%
2026-04-20	0.8100	0.8100	0.8100	0.8100	-19.000%	10	1,475	-80.247%
2026-04-16	1.0800	1.0800	1.0000	1.0000	-15.254%	104	1,465	-84.000%
2026-04-13	1.4300	1.4300	1.1800	1.1800	-4.065%	6	1,557	-86.441%
2026-04-10	1.2300	1.2300	1.2300	1.2300	-18.000%	1	1,560	-86.992%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-15.254%	1	1,559	-89.333%
2026-04-08	1.7700	1.7700	1.7700	1.7700	-24.681%	1	1,558	-90.960%
2026-04-02	2.4100	2.4100	2.3500	2.3500	-6.746%	5	1,554	-93.191%
2026-03-31	2.8600	2.8600	2.5200	2.5200	-24.551%	3	1,554	-93.651%
2026-03-30	3.4000	3.4000	3.3400	3.3400	+17.193%	8	1,551	-95.210%
2026-03-26	2.8500	2.8500	2.8500	2.8500	+4.015%	5	1,543	-94.386%
2026-03-25	2.7400	2.7400	2.7400	2.7400	+3.008%	1	1,538	-94.161%
2026-03-23	2.5000	2.6600	2.0500	2.6600	-12.787%	3	1,539	-93.985%
2026-03-20	2.7500	3.0500	2.7500	3.0500	+29.787%	13	1,536	-94.754%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-24.194%	10	1,535	-93.191%
2026-03-12	3.1000	3.1100	3.0500	3.1000	+11.913%	51	1,525	-94.839%
2026-03-11	2.6500	2.7700	2.6500	2.7700	-19.942%	2	1,525	-94.224%
2026-03-06	3.5000	3.5000	3.4000	3.4600	+27.675%	23	1,525	-95.376%
2026-02-27	2.7100	2.7100	2.7100	2.7100	+0.370%	11	1,526	-94.096%
2026-02-19	2.7000	2.7000	2.7000	2.7000	+10.656%	1	1,526	-94.074%
2026-02-10	2.3500	2.4400	2.3300	2.4400	0.000%	5	1,525	-93.443%
2026-02-03	2.4400	2.4400	2.4400	2.4400	-11.913%	1	1,525	-93.443%
2026-02-02	2.7700	2.7700	2.7700	2.7700	-7.973%	2	1,525	-94.224%
2026-01-29	3.0100	3.0100	3.0100	3.0100	+19.444%	1	1,525	-94.684%
2026-01-26	2.5200	2.5200	2.5200	2.5200	-16.556%	5	1,525	-93.651%
2026-01-22	3.0200	3.0200	3.0200	3.0200	+9.025%	1	1,520	-94.702%
2026-01-16	2.7700	2.7700	2.7700	2.7700	+0.362%	1	1,520	-94.224%
2026-01-15	2.7300	2.7600	2.7300	2.7600	-7.692%	5	1,520	-94.203%
2026-01-05	3.0000	3.3200	2.6800	2.9900	-9.394%	47	1,564	-94.649%
2026-01-02	3.3000	3.3000	3.3000	3.3000	-1.786%	1	1,564	-95.152%
2025-12-31	3.1500	3.3600	3.1500	3.3600	-2.041%	5	1,560	-95.238%
2025-12-30	3.5500	3.5500	3.4300	3.4300	+1.479%	5	1,560	-95.335%
2025-12-26	3.3800	3.3800	3.3800	3.3800	-21.028%	25	1,558	-95.266%
2025-12-16	4.2800	4.2800	4.2800	4.2800	-3.820%	1	1,583	-96.262%
2025-12-04	4.4500	4.4500	4.4500	4.4500	-0.447%	25	1,583	-96.404%
2025-12-02	4.4500	4.8000	4.4500	4.4700	-12.353%	53	1,558	-96.421%
2025-11-24	5.0600	5.1000	5.0600	5.1000	-10.526%	38	1,507	-96.863%
2025-11-19	5.7500	6.0000	5.7000	5.7000	-1.384%	40	1,545	-97.193%
2025-11-17	5.8500	5.8500	5.7700	5.7800	-4.463%	112	1,529	-97.232%
2025-10-30	6.0500	6.0500	6.0500	6.0500	-2.419%	10	1,456	-97.355%
2025-10-28	6.2000	6.2000	6.2000	6.2000	-10.791%	1	1,446	-97.419%
2025-10-15	6.9000	6.9500	6.9000	6.9500	-14.619%	2	1,447	-97.698%
2025-10-10	8.1400	8.1400	8.1400	8.1400	+13.846%	1	1,448	-98.034%
2025-10-09	7.1500	7.1500	7.1500	7.1500	+17.213%	1	1,448	-97.762%
2025-10-07	6.1000	6.1000	6.1000	6.1000	+0.826%	1	1,447	-97.377%
2025-10-06	6.0000	6.1000	6.0000	6.0500	-5.469%	3	1,447	-97.355%
2025-09-30	6.4000	6.4000	6.4000	6.4000	-12.329%	2	1,444	-97.500%
2025-09-25	7.3000	7.3500	7.3000	7.3000	+13.354%	65	1,446	-97.808%
2025-09-23	6.4400	6.4400	6.4400	6.4400	-8.652%	2	1,381	-97.516%
2025-09-19	7.0500	7.0500	7.0500	7.0500	+1.439%	1	1,379	-97.730%
2025-09-18	6.9500	6.9500	6.9500	6.9500	-2.113%	4	1,379	-97.698%
2025-09-17	7.1000	7.1000	7.1000	7.1000	-1.114%	1	1,382	-97.746%
2025-09-16	6.9500	7.1800	6.9500	7.1800	+0.560%	11	1,381	-97.772%
2025-09-10	7.1400	7.1400	7.1400	7.1400	-8.462%	2	1,370	-97.759%
2025-09-09	7.7100	7.8000	7.7100	7.8000	-10.345%	3	1,372	-97.949%
2025-09-05	8.3000	8.7000	8.3000	8.7000	-20.620%	2	1,373	-98.161%
2025-09-02	10.7000	10.9600	10.7000	10.9600	+6.408%	21	1,373	-98.540%
2025-08-29	9.8000	10.3000	9.8000	10.3000	+13.187%	12	1,340	-98.447%
2025-08-28	9.0000	9.1000	9.0000	9.1000	-2.151%	24	1,340	-98.242%
2025-08-26	9.3000	9.3000	9.3000	9.3000	-17.333%	3	1,316	-98.280%
2025-08-21	11.2500	11.2500	11.2500	11.2500	-7.025%	345	1,313	-98.578%
2025-08-20	12.1000	12.1000	12.1000	12.1000	+33.702%	1	968	-98.678%
2025-08-18	9.0500	9.0500	9.0500	9.0500	-6.701%	1	967	-98.232%
2025-08-08	9.7000	9.7000	9.7000	9.7000	-11.253%	1	966	-98.351%
2025-08-06	10.9300	10.9300	10.9300	10.9300	+0.737%	1	965	-98.536%
2025-08-05	10.9000	10.9100	10.8500	10.8500	+7.213%	125	964	-98.525%
2025-08-04	10.6000	10.6000	10.1200	10.1200	-9.643%	25	839	-98.419%
2025-08-01	11.2000	11.2000	11.2000	11.2000	+21.739%	200	838	-98.571%
2025-07-30	9.2000	9.2000	9.2000	9.2000	-2.128%	2	638	-98.261%
2025-07-17	9.4000	9.4000	9.4000	9.4000	-14.932%	5	636	-98.298%
2025-07-15	11.2000	11.2500	11.0500	11.0500	-10.526%	8	641	-98.552%
2025-07-14	12.5500	12.5500	12.3500	12.3500	+0.816%	8	639	-98.704%
2025-07-11	12.4500	12.4500	12.2500	12.2500	-3.162%	201	633	-98.694%
2025-07-10	12.5500	12.6500	12.4500	12.6500	+3.689%	121	439	-98.735%
2025-07-09	12.8000	12.8000	12.2000	12.2000	-8.614%	162	343	-98.689%
2025-07-08	13.3500	13.3500	13.3500	13.3500	-1.476%	75	233	-98.801%
2025-07-07	13.3000	13.5500	13.3000	13.5500	-3.901%	121	158	-98.819%
2025-07-02	14.1000	14.1000	14.1000	14.1000	-0.704%	1	55	-98.865%
2025-07-01	14.2000	14.2000	14.2000	14.2000	-1.389%	1	55	-98.873%
2025-06-30	14.4000	14.4000	14.4000	14.4000	-6.128%	1	55	-98.889%
2025-06-24	15.7500	15.7500	15.3400	15.3400	-9.123%	19	54	-98.957%
2025-06-18	16.8800	16.8800	16.8800	16.8800	+0.776%	2	56	-99.052%
2025-06-17	16.7500	16.7500	16.7500	16.7500	-6.841%	1	56	-99.045%
2025-06-13	18.2400	18.2400	17.9800	17.9800	-1.641%	4	55	-99.110%
2025-06-09	18.2800	18.2800	18.2800	18.2800	-6.496%	1	56	-99.125%
2025-06-05	19.5500	19.5500	19.5500	19.5500	0.000%	1	56	-99.182%
2025-06-04	19.5500	19.5500	19.5500	19.5500	-10.731%	1	55	-99.182%
2025-05-27	21.5800	21.9000	21.5800	21.9000	0.000%	55	55	-99.269%