Dark

TSM20260918P185
TSM Sep 18 2026 185.00 Put (TSM260918P00185000)
option OPRA

EOD

Sep 9, 2026

0.0200-33.333%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0200	0.0200	0.0200	0.0200	-33.333%	17	977	0.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	4	960	-33.333%
2026-08-20	0.0300	0.0300	0.0200	0.0300	0.000%	14	960	-33.333%
2026-08-19	0.0300	0.0500	0.0100	0.0300	0.000%	278	946	-33.333%
2026-08-18	0.0300	0.0400	0.0100	0.0300	0.000%	131	817	-33.333%
2026-08-14	0.1100	0.1200	0.0300	0.0300	-40.000%	226	779	-33.333%
2026-08-12	0.1300	0.1300	0.0500	0.0500	-50.000%	13	667	-60.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-23.077%	1	678	-80.000%
2026-08-10	0.1800	0.1800	0.0500	0.1300	+62.500%	327	677	-84.615%
2026-08-07	0.1900	0.1900	0.0600	0.0800	-20.000%	172	569	-75.000%
2026-08-05	0.2000	0.2000	0.1000	0.1000	-23.077%	4	525	-80.000%
2026-08-04	0.1900	0.1900	0.1300	0.1300	+30.000%	2	525	-84.615%
2026-08-03	0.1800	0.1800	0.1000	0.1000	-47.368%	2	526	-80.000%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-9.524%	2	526	-89.474%
2026-07-30	0.3100	0.3100	0.2100	0.2100	-38.235%	2	526	-90.476%
2026-07-20	0.3800	0.3900	0.3400	0.3400	+47.826%	5	527	-94.118%
2026-07-17	0.3800	0.3800	0.2300	0.2300	-58.182%	2	526	-91.304%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-1.786%	2	518	-96.364%
2026-06-12	0.5600	0.5600	0.5600	0.5600	-1.754%	8	518	-96.429%
2026-06-09	0.5800	0.5800	0.5700	0.5700	+46.154%	2	518	-96.491%
2026-06-04	0.4200	0.4200	0.3900	0.3900	+21.875%	4	518	-94.872%
2026-06-03	0.6200	0.6200	0.3200	0.3200	0.000%	2	517	-93.750%
2026-06-02	0.6200	0.6200	0.3200	0.3200	-31.915%	2	517	-93.750%
2026-05-28	0.4300	0.4700	0.4300	0.4700	+4.444%	2	517	-95.745%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-13.462%	1	517	-95.556%
2026-05-12	0.5200	0.5200	0.5200	0.5200	-32.468%	197	518	-96.154%
2026-05-11	0.7700	0.7700	0.7700	0.7700	+20.313%	1	518	-97.403%
2026-05-08	0.6400	0.6400	0.6400	0.6400	-33.333%	1	353	-96.875%
2026-04-17	0.9600	0.9600	0.9600	0.9600	-14.286%	5	353	-97.917%
2026-04-16	1.1200	1.1200	1.1200	1.1200	-55.556%	116	353	-98.214%
2026-04-01	2.5200	2.5200	2.5200	2.5200	-14.576%	2	420	-99.206%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-14.493%	2	422	-99.322%
2026-03-27	3.4000	3.4500	3.4000	3.4500	+31.679%	13	420	-99.420%
2026-03-23	2.6500	2.9300	2.6200	2.6200	-23.167%	31	415	-99.237%
2026-03-09	3.4100	3.4100	3.4100	3.4100	+19.649%	1	405	-99.413%
2026-03-05	2.8500	2.8500	2.8500	2.8500	-2.730%	11	405	-99.298%
2026-02-27	2.9300	2.9300	2.9300	2.9300	+8.922%	1	416	-99.317%
2026-02-10	2.7200	2.7200	2.6900	2.6900	-8.814%	2	415	-99.257%
2026-01-15	2.9500	2.9500	2.9500	2.9500	-23.773%	2	414	-99.322%
2026-01-07	3.9300	3.9300	3.8700	3.8700	+6.027%	11	412	-99.483%
2026-01-02	3.9500	3.9500	3.5400	3.6500	-2.406%	125	401	-99.452%
2025-12-31	3.7700	3.7900	3.7400	3.7400	-2.094%	150	309	-99.465%
2025-12-30	3.9000	3.9000	3.8200	3.8200	-6.601%	6	309	-99.476%
2025-12-19	4.0900	4.0900	4.0900	4.0900	-9.713%	5	314	-99.511%
2025-12-12	4.5300	4.5300	4.5300	4.5300	-18.378%	1	311	-99.558%
2025-12-03	5.5500	5.5500	5.5500	5.5500	-13.417%	1	312	-99.640%
2025-11-14	6.4100	6.4100	6.4100	6.4100	-9.718%	1	312	-99.688%
2025-11-04	7.1000	7.1000	7.1000	7.1000	-4.698%	4	312	-99.718%
2025-10-23	7.4000	7.4500	7.4000	7.4500	-3.247%	32	312	-99.732%
2025-10-16	7.7000	7.7000	7.6000	7.7000	-2.160%	61	280	-99.740%
2025-10-15	7.8700	7.8700	7.8700	7.8700	+0.255%	2	219	-99.746%
2025-10-13	7.8500	7.8500	7.8500	7.8500	+22.656%	1	219	-99.745%
2025-10-03	6.4000	6.4000	6.4000	6.4000	-6.569%	1	218	-99.688%
2025-09-30	6.8500	6.8500	6.8500	6.8500	-9.272%	2	217	-99.708%
2025-09-22	7.5500	7.5500	7.5500	7.5500	-4.066%	1	217	-99.735%
2025-09-19	8.0000	8.0000	7.8700	7.8700	+0.383%	3	216	-99.746%
2025-09-16	7.7500	7.8400	7.7500	7.8400	-1.384%	2	214	-99.745%
2025-09-10	7.9500	7.9500	7.9500	7.9500	-15.873%	15	214	-99.748%
2025-09-05	9.4500	9.4500	9.4500	9.4500	-8.696%	10	220	-99.788%
2025-09-04	11.3000	11.3000	10.3500	10.3500	-13.750%	14	210	-99.807%
2025-09-02	12.0700	12.0700	12.0000	12.0000	+4.987%	151	197	-99.833%
2025-08-29	11.2000	11.4300	11.2000	11.4300	+7.830%	2	47	-99.825%
2025-08-25	10.6000	10.6000	10.6000	10.6000	-20.896%	1	47	-99.811%
2025-08-20	13.4000	13.4000	13.4000	13.4000	+32.020%	3	46	-99.851%
2025-08-18	10.1500	10.1500	10.1500	10.1500	-2.404%	1	46	-99.803%
2025-08-14	10.4000	10.4000	10.4000	10.4000	-19.317%	5	45	-99.808%
2025-08-06	12.8900	12.8900	12.8900	12.8900	+13.070%	5	40	-99.845%
2025-08-04	11.4000	11.4000	11.4000	11.4000	-9.163%	15	45	-99.825%
2025-08-01	12.5500	12.5500	12.5500	12.5500	+15.138%	5	30	-99.841%
2025-07-29	10.9000	10.9000	10.9000	10.9000	+1.395%	1	25	-99.817%
2025-07-24	10.7500	10.7500	10.7500	10.7500	-5.119%	1	25	-99.814%
2025-07-21	11.2000	11.3300	11.2000	11.3300	-1.048%	21	26	-99.823%
2025-07-18	11.4500	11.4500	11.4500	11.4500	+10.096%	1	5	-99.825%
2025-07-17	10.4000	10.4000	10.4000	10.4000	-14.403%	2	4	-99.808%
2025-07-16	12.2500	12.2500	12.1500	12.1500	-12.211%	2	4	-99.835%
2025-07-14	13.8400	13.8400	13.8400	13.8400	-1.844%	1	4	-99.855%
2025-07-10	14.1000	14.1000	14.1000	14.1000	-4.922%	1	5	-99.858%
2025-07-02	14.8300	14.8300	14.8300	14.8300	-3.701%	1	4	-99.865%
2025-06-30	15.4000	15.4000	15.4000	15.4000	+1.583%	2	5	-99.870%
2025-06-27	15.1600	15.1600	15.1600	15.1600	-11.603%	1	5	-99.868%
2025-06-24	17.1500	17.1500	17.1500	17.1500	-7.297%	1	4	-99.883%
2025-06-17	18.5000	18.5000	18.5000	18.5000	+0.162%	1	4	-99.892%
2025-06-12	18.4700	18.4700	18.4700	18.4700	-2.120%	1	3	-99.892%
2025-06-10	19.1000	19.1000	18.8700	18.8700	-7.044%	2	3	-99.894%
2025-06-09	20.2400	20.3000	20.2400	20.3000	-6.236%	2	4	-99.901%
2025-06-05	21.6500	21.6500	21.6500	21.6500	-9.414%	1	3	-99.908%
2025-05-28	23.8000	23.9000	23.8000	23.9000	+1.057%	2	4	-99.916%
2025-05-27	23.8200	23.8200	23.6500	23.6500	-9.003%	2	3	-99.915%
2025-05-23	25.9900	25.9900	25.9900	25.9900	0.000%	2	0	-99.923%