Dark

TSM20260918P195
TSM Sep 18 2026 195.00 Put (TSM260918P00195000)
option OPRA

EOD

Jul 28, 2026

0.1800-28.000%(-0.0700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1700	0.1800	0.1700	0.1800	-28.000%	14	946	0.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-19.355%	51	945	-28.000%
2026-07-21	0.2700	0.3100	0.2700	0.3100	-18.421%	4	921	-41.935%
2026-07-17	0.5000	0.5000	0.3800	0.3800	-53.086%	3	918	-52.632%
2026-07-02	0.8100	0.8100	0.8100	0.8100	+22.727%	25	901	-77.778%
2026-07-01	0.7100	0.7100	0.6600	0.6600	+15.789%	9	901	-72.727%
2026-06-16	0.3700	0.5700	0.3700	0.5700	+39.024%	4	900	-68.421%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-43.056%	1	898	-56.098%
2026-06-12	0.6400	0.7200	0.6400	0.7200	+4.348%	3	898	-75.000%
2026-06-11	0.6900	0.6900	0.6900	0.6900	-9.211%	1	898	-73.913%
2026-06-10	0.7100	0.7600	0.7100	0.7600	+61.702%	4	898	-76.316%
2026-06-04	0.4800	0.4800	0.4700	0.4700	-26.563%	2	894	-61.702%
2026-06-03	0.6400	0.6400	0.6400	0.6400	+36.170%	1	895	-71.875%
2026-06-02	0.5800	0.6500	0.4700	0.4700	-12.963%	29	894	-61.702%
2026-05-20	0.5600	0.5600	0.5400	0.5400	-6.897%	19	919	-66.667%
2026-05-19	0.5800	0.5800	0.5800	0.5800	-14.706%	25	913	-68.966%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-11.688%	1	913	-73.529%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-20.619%	10	913	-76.623%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-3.960%	1	913	-81.443%
2026-05-08	1.0100	1.0100	1.0100	1.0100	-1.942%	1	914	-82.178%
2026-05-01	1.0300	1.0300	1.0300	1.0300	-18.254%	1	914	-82.524%
2026-04-28	1.2600	1.2600	1.2600	1.2600	+20.000%	1	914	-85.714%
2026-04-24	1.0500	1.0500	1.0500	1.0500	-12.500%	1	914	-82.857%
2026-04-20	1.2200	1.2400	1.1300	1.2000	-6.250%	20	913	-85.000%
2026-04-17	1.2800	1.2800	1.2800	1.2800	-6.569%	2	906	-85.938%
2026-04-16	1.3500	1.4200	1.3500	1.3700	-4.861%	6	906	-86.861%
2026-04-15	1.4400	1.4400	1.4400	1.4400	-17.714%	1	905	-87.500%
2026-04-10	1.7800	1.7800	1.7500	1.7500	-23.246%	2	905	-89.714%
2026-04-08	2.2800	2.2800	2.2800	2.2800	-27.619%	1	904	-92.105%
2026-04-02	3.2500	3.2500	3.1500	3.1500	-1.869%	3	902	-94.286%
2026-04-01	3.0000	3.2100	3.0000	3.2100	-11.080%	2	902	-94.393%
2026-03-31	3.6100	3.6100	3.6100	3.6100	-21.522%	1	903	-95.014%
2026-03-30	4.5700	4.7000	4.5700	4.6000	+17.949%	14	902	-96.087%
2026-03-26	3.8700	3.9300	3.8700	3.9000	+25.806%	15	914	-95.385%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-22.500%	1	903	-94.194%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+9.589%	3	902	-95.500%
2026-03-19	3.6500	3.6500	3.6500	3.6500	-14.118%	71	899	-95.068%
2026-03-12	4.2000	4.2500	4.2000	4.2500	-1.163%	2	828	-95.765%
2026-03-09	4.7500	4.7500	4.3000	4.3000	-4.444%	6	829	-95.814%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+8.434%	1	833	-96.000%
2026-03-03	4.1500	4.1500	4.1500	4.1500	+29.688%	1	832	-95.663%
2026-02-23	3.1600	3.2000	3.1600	3.2000	-12.088%	2	832	-94.375%
2026-02-18	3.6400	3.6400	3.6400	3.6400	-15.349%	7	830	-95.055%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+20.112%	1	823	-95.814%
2026-02-04	3.5800	3.5800	3.5800	3.5800	-24.473%	1	824	-94.972%
2025-12-29	4.7400	4.7400	4.7400	4.7400	-0.629%	1	823	-96.203%
2025-12-26	4.7700	4.7700	4.7700	4.7700	-8.269%	5	823	-96.226%
2025-12-19	5.3800	5.3800	5.2000	5.2000	-9.565%	8	823	-96.538%
2025-12-18	5.8500	5.8500	5.7500	5.7500	-17.857%	7	818	-96.870%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+16.667%	1	816	-97.429%
2025-12-12	6.0000	6.0000	6.0000	6.0000	+13.208%	1	816	-97.000%
2025-12-10	5.2000	5.3000	5.2000	5.3000	-34.969%	765	817	-96.604%
2025-11-21	8.1500	8.1500	8.1500	8.1500	-8.427%	52	521	-97.791%
2025-11-18	9.0000	9.0000	8.9000	8.9000	+24.476%	2	471	-97.978%
2025-11-10	7.1500	7.1500	7.1000	7.1500	-16.080%	12	469	-97.483%
2025-10-31	8.5200	8.5200	8.5200	8.5200	-6.885%	2	457	-97.887%
2025-10-22	9.1500	9.1500	9.1500	9.1500	0.000%	1	459	-98.033%
2025-10-21	9.1500	9.1500	9.1500	9.1500	-2.660%	7	460	-98.033%
2025-10-13	9.5000	9.5000	9.4000	9.4000	+17.353%	62	453	-98.085%
2025-10-08	8.0100	8.0100	8.0100	8.0100	+3.355%	1	391	-97.753%
2025-10-01	7.8000	7.8000	7.7500	7.7500	-9.144%	131	390	-97.677%
2025-09-29	8.5300	8.5300	8.5300	8.5300	-12.243%	20	259	-97.890%
2025-09-26	9.7200	9.7200	9.7200	9.7200	+3.846%	1	239	-98.148%
2025-09-25	9.3600	9.3600	9.3600	9.3600	+2.857%	6	238	-98.077%
2025-09-22	9.6500	9.6500	9.1000	9.1000	-9.901%	2	241	-98.022%
2025-09-12	10.1500	10.1500	10.1000	10.1000	-3.349%	3	241	-98.218%
2025-09-11	10.4500	10.4500	10.4500	10.4500	-23.105%	1	240	-98.278%
2025-09-03	13.5900	13.5900	13.5900	13.5900	-9.400%	1	240	-98.675%
2025-09-02	15.0000	15.0000	15.0000	15.0000	+6.308%	135	241	-98.800%
2025-08-29	14.1100	14.1100	14.1100	14.1100	+6.894%	1	135	-98.724%
2025-08-27	13.2000	13.2000	13.2000	13.2000	-1.124%	4	135	-98.636%
2025-08-25	13.3500	13.3500	13.3500	13.3500	-15.506%	101	134	-98.652%
2025-08-20	16.9000	16.9000	15.8000	15.8000	+24.409%	102	149	-98.861%
2025-08-13	12.7000	12.7000	12.7000	12.7000	+6.187%	6	53	-98.583%
2025-08-07	11.9600	11.9600	11.9600	11.9600	-23.136%	1	47	-98.495%
2025-08-06	15.5600	15.5600	15.5600	15.5600	+1.899%	1	47	-98.843%
2025-08-05	15.2700	15.2700	15.2700	15.2700	-2.428%	2	46	-98.821%
2025-08-01	15.0500	15.6500	15.0500	15.6500	+20.015%	2	44	-98.850%
2025-07-31	13.0400	13.0400	13.0400	13.0400	+2.920%	36	44	-98.620%
2025-07-29	12.6700	12.6700	12.6700	12.6700	-0.236%	1	44	-98.579%
2025-07-25	12.7000	12.7000	12.7000	12.7000	-3.422%	2	44	-98.583%
2025-07-24	13.1500	13.1500	13.1500	13.1500	-6.406%	1	45	-98.631%
2025-07-23	13.9700	14.0500	13.9700	14.0500	-2.431%	37	44	-98.719%
2025-07-18	13.4900	14.4000	13.4900	14.4000	+12.500%	2	7	-98.750%
2025-07-17	12.9000	12.9000	12.8000	12.8000	-25.146%	3	5	-98.594%
2025-07-10	17.1000	17.1000	17.1000	17.1000	+0.293%	1	3	-98.947%
2025-07-09	17.0500	17.0500	17.0500	17.0500	-8.333%	1	2	-98.944%
2025-06-30	18.6000	18.6000	18.6000	18.6000	-18.242%	2	2	-99.032%
2025-06-10	22.7500	22.7500	22.7500	22.7500	-10.784%	1	1	-99.209%
2025-06-05	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-99.294%