Dark

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

EOD

Jul 30, 2026

0.2200-4.348%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2300	0.2300	0.2200	0.2200	-4.348%	2	2,032	0.000%
2026-07-28	0.2500	0.2500	0.2300	0.2300	+9.524%	2	2,033	-4.348%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,033	+4.762%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-30.303%	4	2,033	-4.348%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-10.811%	1	2,035	-33.333%
2026-07-14	0.3900	0.3900	0.3400	0.3700	-21.277%	3	2,035	-40.541%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-18.966%	1	2,032	-53.191%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-23.684%	20	2,032	-62.069%
2026-07-02	0.7600	0.7600	0.7600	0.7600	+26.667%	20	2,032	-71.053%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-14.286%	2	2,032	-63.333%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+1.449%	2	2,030	-68.571%
2026-06-23	0.7100	0.7100	0.6900	0.6900	+15.000%	10	2,030	-68.116%
2026-06-12	0.5900	0.6000	0.5900	0.6000	-3.226%	6	2,038	-63.333%
2026-06-11	0.7200	0.7200	0.6200	0.6200	-12.676%	2	2,038	-64.516%
2026-06-10	0.7100	0.7100	0.7100	0.7100	+69.048%	1	2,040	-69.014%
2026-06-04	0.4400	0.4400	0.4200	0.4200	+2.439%	4	2,040	-47.619%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-36.923%	1	2,040	-46.341%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+38.298%	2	2,040	-66.154%
2026-05-20	0.4600	0.4700	0.4600	0.4700	-14.545%	63	2,038	-53.191%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-1.786%	2	2,101	-60.000%
2026-05-13	0.5700	0.5700	0.5600	0.5600	-3.448%	3	2,103	-60.714%
2026-05-12	0.5900	0.5900	0.5800	0.5800	-28.395%	4	2,103	-62.069%
2026-05-11	0.8200	0.8200	0.8100	0.8100	-1.220%	2	2,103	-72.840%
2026-05-08	0.8200	0.8200	0.8200	0.8200	+2.500%	2	2,112	-73.171%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,110	-72.500%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-6.818%	10	2,110	-73.171%
2026-04-30	0.8800	0.8800	0.8800	0.8800	-25.424%	3	2,100	-75.000%
2026-04-28	1.1800	1.1800	1.1800	1.1800	+26.882%	2	2,097	-81.356%
2026-04-24	1.2000	1.2000	0.9300	0.9300	+2.198%	13	2,095	-76.344%
2026-04-22	0.9100	0.9100	0.9100	0.9100	-30.000%	2	2,085	-75.824%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,083	-83.077%
2026-04-13	1.6000	1.6000	1.5000	1.5000	-26.108%	3	2,084	-85.333%
2026-04-09	2.0500	2.0500	2.0300	2.0300	+0.495%	70	2,085	-89.163%
2026-04-08	2.0200	2.0200	2.0200	2.0200	-28.114%	3	2,017	-89.109%
2026-04-07	2.8100	2.8100	2.8100	2.8100	+18.067%	1	2,020	-92.171%
2026-04-06	2.3800	2.3800	2.3800	2.3800	-32.958%	3	2,021	-90.756%
2026-03-26	3.5500	3.5500	3.5500	3.5500	+30.515%	1	2,020	-93.803%
2026-03-24	2.7200	2.7200	2.7200	2.7200	-9.635%	1	2,019	-91.912%
2026-03-23	2.8800	3.2300	2.8400	3.0100	-3.834%	14	2,018	-92.691%
2026-03-02	3.1300	3.1300	3.1300	3.1300	+4.333%	2	2,016	-92.971%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-10.180%	5	2,014	-92.667%
2026-02-18	3.3400	3.3400	3.3400	3.3400	-6.964%	5	2,014	-93.413%
2026-02-17	3.5700	3.5900	3.5700	3.5900	+25.524%	2	2,014	-93.872%
2026-02-10	2.8600	2.8600	2.8600	2.8600	-12.270%	2	2,015	-92.308%
2026-02-06	3.2600	3.2600	3.2600	3.2600	+0.617%	1	2,015	-93.252%
2026-02-04	3.2400	3.2400	3.2400	3.2400	-8.732%	6	2,016	-93.210%
2026-01-22	3.5500	3.5500	3.5500	3.5500	+17.162%	2	2,016	-93.803%
2026-01-15	3.0300	3.0300	3.0300	3.0300	-30.822%	1	2,016	-92.739%
2026-01-07	4.3800	4.3800	4.3800	4.3800	+16.800%	2	2,016	-94.977%
2026-01-06	3.6600	3.7500	3.6600	3.7500	-5.063%	19	2,015	-94.133%
2026-01-02	3.8400	3.9500	3.8400	3.9500	-34.167%	2	2,015	-94.430%
2025-12-17	6.0000	6.0000	6.0000	6.0000	+14.286%	5	2,014	-96.333%
2025-12-15	5.2500	5.2500	5.2500	5.2500	-18.605%	383	2,009	-95.810%
2025-11-26	6.4500	6.4500	6.4500	6.4500	-14.000%	100	1,569	-96.589%
2025-11-21	8.1500	8.8500	7.3500	7.5000	-1.961%	382	1,569	-97.067%
2025-11-06	7.6500	7.6500	7.6500	7.6500	+4.795%	20	1,320	-97.124%
2025-11-05	7.3000	7.3000	7.3000	7.3000	0.000%	12	1,300	-96.986%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-1.351%	1	1,289	-96.986%
2025-10-31	7.4000	7.4000	7.4000	7.4000	+1.370%	9	1,289	-97.027%
2025-10-30	7.3000	7.3000	7.3000	7.3000	-2.013%	5	1,280	-96.986%
2025-10-27	7.4500	7.4500	7.4500	7.4500	-11.310%	1	1,282	-97.047%
2025-10-22	8.3500	8.4000	8.3500	8.4000	+3.067%	42	1,282	-97.381%
2025-10-21	8.1700	8.1700	8.1500	8.1500	-8.427%	5	1,240	-97.301%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-13.171%	1	1,235	-97.528%
2025-10-10	9.9000	10.2500	9.9000	10.2500	+36.667%	2	1,234	-97.854%
2025-10-08	7.5000	7.5000	7.5000	7.5000	-1.316%	1	1,233	-97.067%
2025-10-02	7.6000	7.6000	7.6000	7.6000	-0.131%	1	1,234	-97.105%
2025-09-30	7.8000	7.8000	7.4000	7.6100	-4.875%	101	1,234	-97.109%
2025-09-29	7.7000	8.0000	7.6500	8.0000	+0.629%	25	1,160	-97.250%
2025-09-23	7.9500	7.9500	7.9500	7.9500	-3.636%	5	1,141	-97.233%
2025-09-22	8.2500	8.2500	8.2500	8.2500	-6.780%	1	1,141	-97.333%
2025-09-19	8.9000	8.9000	8.8500	8.8500	+1.491%	65	1,141	-97.514%
2025-09-18	8.7200	8.7200	8.7200	8.7200	-0.796%	5	1,076	-97.477%
2025-09-16	8.6000	8.7900	8.6000	8.7900	-1.788%	3	1,076	-97.497%
2025-09-15	9.1000	9.1000	8.9500	8.9500	-4.482%	6	1,078	-97.542%
2025-09-11	9.0500	9.3700	9.0500	9.3700	+0.214%	7	1,077	-97.652%
2025-09-10	8.8000	9.3500	8.8000	9.3500	-9.223%	17	1,075	-97.647%
2025-09-08	10.3000	10.3000	10.3000	10.3000	-8.444%	1	1,075	-97.864%
2025-09-05	11.1500	11.2500	11.1000	11.2500	-7.025%	18	1,075	-98.044%
2025-09-04	12.1000	12.1000	12.1000	12.1000	-2.733%	1	1,070	-98.182%
2025-09-03	12.2000	12.6000	12.1600	12.4400	-7.164%	36	1,070	-98.232%
2025-09-02	13.8000	13.9500	13.4000	13.4000	+5.929%	165	1,042	-98.358%
2025-08-29	12.8000	12.8500	12.6300	12.6500	+13.047%	105	842	-98.261%
2025-08-28	11.2000	11.2000	11.1800	11.1900	-8.279%	12	842	-98.034%
2025-08-25	12.2000	12.2000	12.2000	12.2000	-12.857%	1	836	-98.197%
2025-08-22	14.0000	14.0000	14.0000	14.0000	-1.060%	3	836	-98.429%
2025-08-20	15.0000	15.2500	14.1500	14.1500	+16.270%	726	833	-98.445%
2025-08-19	12.1700	12.1700	12.1700	12.1700	+3.136%	4	107	-98.192%
2025-08-15	11.8000	11.8000	11.8000	11.8000	+2.520%	4	111	-98.136%
2025-08-13	11.0500	11.5100	11.0500	11.5100	+3.229%	11	107	-98.089%
2025-08-11	11.1500	11.1500	11.1500	11.1500	-19.495%	10	96	-98.027%
2025-08-01	13.8500	13.8500	13.8500	13.8500	+16.387%	1	86	-98.412%
2025-07-24	12.0800	12.3100	11.9000	11.9000	-8.108%	7	87	-98.151%
2025-07-22	12.9500	12.9500	12.9500	12.9500	+9.746%	1	85	-98.301%
2025-07-17	11.0500	11.8000	11.0500	11.8000	-14.986%	3	84	-98.136%
2025-07-16	13.8800	13.8800	13.8800	13.8800	-9.929%	1	83	-98.415%
2025-07-14	15.1200	15.4100	15.1200	15.4100	-1.847%	33	82	-98.572%
2025-07-10	15.7000	15.7000	15.7000	15.7000	-3.976%	1	114	-98.599%
2025-07-07	16.1500	16.3500	16.1500	16.3500	+7.992%	2	114	-98.654%
2025-07-03	14.9000	15.1400	14.9000	15.1400	-4.479%	79	35	-98.547%
2025-07-02	15.8500	15.8500	15.8500	15.8500	-5.486%	2	35	-98.612%
2025-06-30	17.1600	17.2500	16.7700	16.7700	-0.769%	33	35	-98.688%
2025-06-27	16.9000	16.9000	16.9000	16.9000	-15.075%	2	3	-98.698%
2025-06-16	20.0000	20.0000	19.9000	19.9000	-5.238%	2	1	-98.894%
2025-06-11	21.0000	21.0000	21.0000	21.0000	+0.239%	1	2	-98.952%
2025-06-10	20.9500	20.9500	20.9500	20.9500	-22.119%	1	1	-98.950%
2025-06-02	26.9000	26.9000	26.9000	26.9000	-0.738%	1	1	-99.182%
2025-05-30	27.1000	27.1000	27.1000	27.1000	0.000%	2	1	-99.188%