Dark

TSM20260918P190
TSM Sep 18 2026 190.00 Put (TSM260918P00190000)
option OPRA

EOD

Sep 9, 2026

0.01000.000%(0.0000)10

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%	10	2,266	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-87.500%	2	2,256	0.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	+166.667%	1	2,258	-87.500%
2026-08-24	0.0300	0.0300	0.0300	0.0300	-70.000%	1	2,257	-66.667%
2026-08-20	0.1000	0.1000	0.1000	0.1000	+233.333%	4	2,258	-90.000%
2026-08-19	0.0400	0.1000	0.0100	0.0300	-70.000%	128	2,258	-66.667%
2026-08-18	0.1000	0.1000	0.0400	0.1000	+42.857%	306	2,300	-90.000%
2026-08-10	0.1700	0.1700	0.0500	0.0700	-30.000%	279	2,034	-85.714%
2026-08-07	0.1900	0.1900	0.0600	0.1000	-9.091%	278	2,032	-90.000%
2026-08-06	0.2000	0.2000	0.1100	0.1100	-8.333%	6	2,032	-90.909%
2026-08-05	0.1800	0.2200	0.1000	0.1200	+33.333%	4	2,032	-91.667%
2026-08-04	0.1700	0.1700	0.0900	0.0900	-40.000%	63	2,032	-88.889%
2026-08-03	0.1900	0.2100	0.1500	0.1500	-31.818%	4	2,032	-93.333%
2026-07-30	0.2300	0.2300	0.2200	0.2200	-4.348%	2	2,032	-95.455%
2026-07-28	0.2500	0.2500	0.2300	0.2300	+9.524%	2	2,033	-95.652%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,033	-95.238%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-30.303%	4	2,033	-95.652%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-10.811%	1	2,035	-96.970%
2026-07-14	0.3900	0.3900	0.3400	0.3700	-21.277%	3	2,035	-97.297%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-18.966%	1	2,032	-97.872%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-23.684%	20	2,032	-98.276%
2026-07-02	0.7600	0.7600	0.7600	0.7600	+26.667%	20	2,032	-98.684%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-14.286%	2	2,032	-98.333%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+1.449%	2	2,030	-98.571%
2026-06-23	0.7100	0.7100	0.6900	0.6900	+15.000%	10	2,030	-98.551%
2026-06-12	0.5900	0.6000	0.5900	0.6000	-3.226%	6	2,038	-98.333%
2026-06-11	0.7200	0.7200	0.6200	0.6200	-12.676%	2	2,038	-98.387%
2026-06-10	0.7100	0.7100	0.7100	0.7100	+69.048%	1	2,040	-98.592%
2026-06-04	0.4400	0.4400	0.4200	0.4200	+2.439%	4	2,040	-97.619%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-36.923%	1	2,040	-97.561%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+38.298%	2	2,040	-98.462%
2026-05-20	0.4600	0.4700	0.4600	0.4700	-14.545%	63	2,038	-97.872%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-1.786%	2	2,101	-98.182%
2026-05-13	0.5700	0.5700	0.5600	0.5600	-3.448%	3	2,103	-98.214%
2026-05-12	0.5900	0.5900	0.5800	0.5800	-28.395%	4	2,103	-98.276%
2026-05-11	0.8200	0.8200	0.8100	0.8100	-1.220%	2	2,103	-98.765%
2026-05-08	0.8200	0.8200	0.8200	0.8200	+2.500%	2	2,112	-98.780%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,110	-98.750%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-6.818%	10	2,110	-98.780%
2026-04-30	0.8800	0.8800	0.8800	0.8800	-25.424%	3	2,100	-98.864%
2026-04-28	1.1800	1.1800	1.1800	1.1800	+26.882%	2	2,097	-99.153%
2026-04-24	1.2000	1.2000	0.9300	0.9300	+2.198%	13	2,095	-98.925%
2026-04-22	0.9100	0.9100	0.9100	0.9100	-30.000%	2	2,085	-98.901%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,083	-99.231%
2026-04-13	1.6000	1.6000	1.5000	1.5000	-26.108%	3	2,084	-99.333%
2026-04-09	2.0500	2.0500	2.0300	2.0300	+0.495%	70	2,085	-99.507%
2026-04-08	2.0200	2.0200	2.0200	2.0200	-28.114%	3	2,017	-99.505%
2026-04-07	2.8100	2.8100	2.8100	2.8100	+18.067%	1	2,020	-99.644%
2026-04-06	2.3800	2.3800	2.3800	2.3800	-32.958%	3	2,021	-99.580%
2026-03-26	3.5500	3.5500	3.5500	3.5500	+30.515%	1	2,020	-99.718%
2026-03-24	2.7200	2.7200	2.7200	2.7200	-9.635%	1	2,019	-99.632%
2026-03-23	2.8800	3.2300	2.8400	3.0100	-3.834%	14	2,018	-99.668%
2026-03-02	3.1300	3.1300	3.1300	3.1300	+4.333%	2	2,016	-99.681%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-10.180%	5	2,014	-99.667%
2026-02-18	3.3400	3.3400	3.3400	3.3400	-6.964%	5	2,014	-99.701%
2026-02-17	3.5700	3.5900	3.5700	3.5900	+25.524%	2	2,014	-99.721%
2026-02-10	2.8600	2.8600	2.8600	2.8600	-12.270%	2	2,015	-99.650%
2026-02-06	3.2600	3.2600	3.2600	3.2600	+0.617%	1	2,015	-99.693%
2026-02-04	3.2400	3.2400	3.2400	3.2400	-8.732%	6	2,016	-99.691%
2026-01-22	3.5500	3.5500	3.5500	3.5500	+17.162%	2	2,016	-99.718%
2026-01-15	3.0300	3.0300	3.0300	3.0300	-30.822%	1	2,016	-99.670%
2026-01-07	4.3800	4.3800	4.3800	4.3800	+16.800%	2	2,016	-99.772%
2026-01-06	3.6600	3.7500	3.6600	3.7500	-5.063%	19	2,015	-99.733%
2026-01-02	3.8400	3.9500	3.8400	3.9500	-34.167%	2	2,015	-99.747%
2025-12-17	6.0000	6.0000	6.0000	6.0000	+14.286%	5	2,014	-99.833%
2025-12-15	5.2500	5.2500	5.2500	5.2500	-18.605%	383	2,009	-99.810%
2025-11-26	6.4500	6.4500	6.4500	6.4500	-14.000%	100	1,569	-99.845%
2025-11-21	8.1500	8.8500	7.3500	7.5000	-1.961%	382	1,569	-99.867%
2025-11-06	7.6500	7.6500	7.6500	7.6500	+4.795%	20	1,320	-99.869%
2025-11-05	7.3000	7.3000	7.3000	7.3000	0.000%	12	1,300	-99.863%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-1.351%	1	1,289	-99.863%
2025-10-31	7.4000	7.4000	7.4000	7.4000	+1.370%	9	1,289	-99.865%
2025-10-30	7.3000	7.3000	7.3000	7.3000	-2.013%	5	1,280	-99.863%
2025-10-27	7.4500	7.4500	7.4500	7.4500	-11.310%	1	1,282	-99.866%
2025-10-22	8.3500	8.4000	8.3500	8.4000	+3.067%	42	1,282	-99.881%
2025-10-21	8.1700	8.1700	8.1500	8.1500	-8.427%	5	1,240	-99.877%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-13.171%	1	1,235	-99.888%
2025-10-10	9.9000	10.2500	9.9000	10.2500	+36.667%	2	1,234	-99.902%
2025-10-08	7.5000	7.5000	7.5000	7.5000	-1.316%	1	1,233	-99.867%
2025-10-02	7.6000	7.6000	7.6000	7.6000	-0.131%	1	1,234	-99.868%
2025-09-30	7.8000	7.8000	7.4000	7.6100	-4.875%	101	1,234	-99.869%
2025-09-29	7.7000	8.0000	7.6500	8.0000	+0.629%	25	1,160	-99.875%
2025-09-23	7.9500	7.9500	7.9500	7.9500	-3.636%	5	1,141	-99.874%
2025-09-22	8.2500	8.2500	8.2500	8.2500	-6.780%	1	1,141	-99.879%
2025-09-19	8.9000	8.9000	8.8500	8.8500	+1.491%	65	1,141	-99.887%
2025-09-18	8.7200	8.7200	8.7200	8.7200	-0.796%	5	1,076	-99.885%
2025-09-16	8.6000	8.7900	8.6000	8.7900	-1.788%	3	1,076	-99.886%
2025-09-15	9.1000	9.1000	8.9500	8.9500	-4.482%	6	1,078	-99.888%
2025-09-11	9.0500	9.3700	9.0500	9.3700	+0.214%	7	1,077	-99.893%
2025-09-10	8.8000	9.3500	8.8000	9.3500	-9.223%	17	1,075	-99.893%
2025-09-08	10.3000	10.3000	10.3000	10.3000	-8.444%	1	1,075	-99.903%
2025-09-05	11.1500	11.2500	11.1000	11.2500	-7.025%	18	1,075	-99.911%
2025-09-04	12.1000	12.1000	12.1000	12.1000	-2.733%	1	1,070	-99.917%
2025-09-03	12.2000	12.6000	12.1600	12.4400	-7.164%	36	1,070	-99.920%
2025-09-02	13.8000	13.9500	13.4000	13.4000	+5.929%	165	1,042	-99.925%
2025-08-29	12.8000	12.8500	12.6300	12.6500	+13.047%	105	842	-99.921%
2025-08-28	11.2000	11.2000	11.1800	11.1900	-8.279%	12	842	-99.911%
2025-08-25	12.2000	12.2000	12.2000	12.2000	-12.857%	1	836	-99.918%
2025-08-22	14.0000	14.0000	14.0000	14.0000	-1.060%	3	836	-99.929%
2025-08-20	15.0000	15.2500	14.1500	14.1500	+16.270%	726	833	-99.929%
2025-08-19	12.1700	12.1700	12.1700	12.1700	+3.136%	4	107	-99.918%
2025-08-15	11.8000	11.8000	11.8000	11.8000	+2.520%	4	111	-99.915%
2025-08-13	11.0500	11.5100	11.0500	11.5100	+3.229%	11	107	-99.913%
2025-08-11	11.1500	11.1500	11.1500	11.1500	-19.495%	10	96	-99.910%
2025-08-01	13.8500	13.8500	13.8500	13.8500	+16.387%	1	86	-99.928%
2025-07-24	12.0800	12.3100	11.9000	11.9000	-8.108%	7	87	-99.916%
2025-07-22	12.9500	12.9500	12.9500	12.9500	+9.746%	1	85	-99.923%
2025-07-17	11.0500	11.8000	11.0500	11.8000	-14.986%	3	84	-99.915%
2025-07-16	13.8800	13.8800	13.8800	13.8800	-9.929%	1	83	-99.928%
2025-07-14	15.1200	15.4100	15.1200	15.4100	-1.847%	33	82	-99.935%
2025-07-10	15.7000	15.7000	15.7000	15.7000	-3.976%	1	114	-99.936%
2025-07-07	16.1500	16.3500	16.1500	16.3500	+7.992%	2	114	-99.939%
2025-07-03	14.9000	15.1400	14.9000	15.1400	-4.479%	79	35	-99.934%
2025-07-02	15.8500	15.8500	15.8500	15.8500	-5.486%	2	35	-99.937%
2025-06-30	17.1600	17.2500	16.7700	16.7700	-0.769%	33	35	-99.940%
2025-06-27	16.9000	16.9000	16.9000	16.9000	-15.075%	2	3	-99.941%
2025-06-16	20.0000	20.0000	19.9000	19.9000	-5.238%	2	1	-99.950%
2025-06-11	21.0000	21.0000	21.0000	21.0000	+0.239%	1	2	-99.952%
2025-06-10	20.9500	20.9500	20.9500	20.9500	-22.119%	1	1	-99.952%
2025-06-02	26.9000	26.9000	26.9000	26.9000	-0.738%	1	1	-99.963%
2025-05-30	27.1000	27.1000	27.1000	27.1000	0.000%	2	1	-99.963%