Dark

TSM20260918P200
TSM Sep 18 2026 200.00 Put (TSM260918P00200000)
option OPRA

EOD

Jul 30, 2026

0.2700-6.897%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2900	0.2900	0.2700	0.2700	-6.897%	2	3,838	0.000%
2026-07-29	0.2900	0.2900	0.2900	0.2900	+26.087%	1	3,838	-6.897%
2026-07-28	0.3700	0.3700	0.2300	0.2300	+64.286%	13	3,838	+17.391%
2026-07-27	0.2500	0.3100	0.1400	0.1400	-57.576%	31	3,848	+92.857%
2026-07-24	0.3100	0.3300	0.3100	0.3300	+13.793%	2	3,838	-18.182%
2026-07-23	0.2900	0.2900	0.2900	0.2900	+11.538%	7	3,837	-6.897%
2026-07-22	0.3500	0.3500	0.2400	0.2600	-29.730%	5	3,844	+3.846%
2026-07-21	0.3700	0.3700	0.3700	0.3700	-13.953%	1	3,844	-27.027%
2026-07-17	0.4700	0.4700	0.4300	0.4300	+4.878%	12	3,845	-37.209%
2026-07-16	0.3300	0.4100	0.3300	0.4100	-52.874%	6	3,835	-34.146%
2026-07-10	0.8700	0.8700	0.8700	0.8700	+12.987%	2	3,841	-68.966%
2026-07-02	0.7500	0.7700	0.7500	0.7700	+4.054%	2	3,839	-64.935%
2026-07-01	0.6200	0.7400	0.6200	0.7400	+2.778%	3	3,839	-63.514%
2026-06-26	0.7200	0.7200	0.7200	0.7200	-7.692%	7	3,840	-62.500%
2026-06-24	0.7700	0.7800	0.7700	0.7800	+9.859%	4	3,833	-65.385%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-7.792%	1	3,832	-61.972%
2026-06-18	0.7700	0.7700	0.7700	0.7700	+10.000%	1	3,830	-64.935%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+40.000%	2	3,830	-61.429%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+6.383%	1	3,830	-46.000%
2026-06-15	0.6000	0.6000	0.4700	0.4700	-32.857%	2	3,831	-42.553%
2026-06-12	0.7900	0.7900	0.7000	0.7000	+6.061%	3	3,831	-61.429%
2026-06-11	0.6600	0.6600	0.6600	0.6600	-22.353%	15	3,831	-59.091%
2026-06-10	0.7800	0.8500	0.7800	0.8500	+19.718%	105	3,816	-68.235%
2026-06-09	0.6600	0.7100	0.6600	0.7100	+20.339%	2	3,913	-61.972%
2026-06-05	0.5000	0.6100	0.5000	0.5900	+15.686%	15	3,912	-54.237%
2026-06-04	0.5300	0.5300	0.5100	0.5100	-17.742%	2	3,897	-47.059%
2026-06-03	0.5500	0.6200	0.5500	0.6200	-12.676%	2	3,897	-56.452%
2026-06-02	0.7000	0.7700	0.7000	0.7100	+36.538%	28	3,896	-61.972%
2026-06-01	0.5200	0.5200	0.5200	0.5200	+13.043%	10	3,896	-48.077%
2026-05-29	0.5000	0.5100	0.4600	0.4600	-36.986%	23	3,886	-41.304%
2026-05-27	0.5700	0.7300	0.5700	0.7300	+25.862%	2	3,876	-63.014%
2026-05-26	0.5800	0.5800	0.5800	0.5800	+11.538%	1	3,876	-53.448%
2026-05-22	0.5200	0.5200	0.5200	0.5200	-33.333%	10	3,876	-48.077%
2026-05-21	0.6200	0.7800	0.6200	0.7800	+56.000%	11	3,867	-65.385%
2026-05-20	0.6100	0.6100	0.4300	0.5000	-23.077%	10	3,867	-46.000%
2026-05-19	0.6200	0.6500	0.6200	0.6500	-4.412%	10	3,872	-58.462%
2026-05-18	0.6000	0.6800	0.6000	0.6800	+13.333%	16	3,872	-60.294%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-1.639%	1	3,872	-55.000%
2026-05-14	0.6100	0.6100	0.6100	0.6100	-3.175%	1	3,878	-55.738%
2026-05-13	0.7900	0.7900	0.6200	0.6300	-21.250%	323	3,487	-57.143%
2026-05-12	0.8800	0.9400	0.8000	0.8000	-20.000%	81	3,487	-66.250%
2026-05-06	1.1800	1.1800	1.0000	1.0000	-5.660%	3	3,487	-73.000%
2026-05-05	1.1500	1.1500	1.0600	1.0600	-7.826%	2	3,487	-74.528%
2026-05-04	1.2500	1.2500	1.1000	1.1500	-13.534%	20	3,486	-76.522%
2026-04-28	1.3300	1.3300	1.3300	1.3300	+9.917%	2	3,481	-79.699%
2026-04-27	1.2100	1.2100	1.2100	1.2100	-3.200%	1	3,479	-77.686%
2026-04-24	1.2500	1.2500	1.2500	1.2500	+16.822%	100	3,480	-78.400%
2026-04-23	1.0700	1.0700	1.0700	1.0700	-18.321%	10	3,380	-74.766%
2026-04-21	1.3100	1.3100	1.3100	1.3100	+3.968%	15	3,355	-79.389%
2026-04-20	1.3000	1.3000	1.2600	1.2600	-2.326%	101	3,355	-78.571%
2026-04-17	1.4400	1.4400	1.2900	1.2900	-16.234%	18	3,255	-79.070%
2026-04-16	1.6000	1.6100	1.4800	1.5400	+1.316%	127	3,259	-82.468%
2026-04-15	1.4600	1.5200	1.4600	1.5200	+4.110%	2	3,258	-82.237%
2026-04-14	1.4600	1.4600	1.4600	1.4600	-41.129%	1	3,260	-81.507%
2026-04-09	2.4000	2.4800	2.4000	2.4800	+1.224%	58	3,260	-89.113%
2026-04-08	2.4500	2.4500	2.4500	2.4500	-24.615%	1	3,260	-88.980%
2026-04-07	3.3100	3.3100	3.2500	3.2500	-6.340%	701	3,261	-91.692%
2026-04-01	3.7000	3.7000	3.4700	3.4700	-9.870%	47	2,810	-92.219%
2026-03-31	3.9900	3.9900	3.8500	3.8500	-24.805%	11	2,811	-92.987%
2026-03-30	5.0500	5.2300	4.9900	5.1200	+11.304%	16	2,811	-94.727%
2026-03-27	4.5600	4.6000	4.5500	4.6000	+7.728%	23	2,810	-94.130%
2026-03-26	4.1400	4.3300	4.1400	4.2700	+25.588%	21	2,809	-93.677%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-4.225%	20	2,803	-92.059%
2026-03-23	4.0000	4.3700	3.5500	3.5500	-17.442%	48	2,783	-92.394%
2026-03-20	4.3000	4.3000	4.3000	4.3000	+4.878%	1	2,786	-93.721%
2026-03-19	4.2000	4.2000	4.1000	4.1000	+16.809%	3	2,786	-93.415%
2026-03-18	3.5100	3.5100	3.5100	3.5100	-7.632%	1	2,785	-92.308%
2026-03-16	4.0000	4.0000	3.6000	3.8000	-13.636%	307	2,785	-92.895%
2026-03-13	4.4000	4.4000	4.4000	4.4000	+12.821%	1	2,481	-93.864%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-8.235%	28	2,480	-93.077%
2026-03-09	4.2500	4.2500	4.2500	4.2500	-8.207%	4	2,478	-93.647%
2026-03-06	4.7400	4.7400	4.6300	4.6300	+8.941%	3	2,474	-94.168%
2026-03-03	4.7000	4.7000	4.2500	4.2500	+11.842%	8	2,473	-93.647%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+10.145%	1	2,467	-92.895%
2026-02-25	3.3000	3.5000	3.3000	3.4500	+4.545%	55	2,466	-92.174%
2026-02-24	3.4000	3.4000	3.3000	3.3000	-19.512%	51	2,466	-91.818%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+3.535%	1	2,466	-93.415%
2026-02-18	3.9600	3.9600	3.9600	3.9600	-2.222%	1	2,466	-93.182%
2026-02-17	4.0500	4.0500	4.0500	4.0500	0.000%	1	2,466	-93.333%
2026-02-13	3.9500	4.0500	3.9500	4.0500	+9.459%	32	2,466	-93.333%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+9.792%	1	2,466	-92.703%
2026-02-10	3.3700	3.3700	3.3700	3.3700	-29.792%	1	2,466	-91.988%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+4.348%	10	2,467	-94.375%
2026-02-04	4.0000	4.8000	4.0000	4.6000	+17.949%	10	2,457	-94.130%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-8.235%	1	2,452	-93.077%
2026-01-30	4.2500	4.2500	4.2500	4.2500	+37.097%	25	2,452	-93.647%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-13.889%	1	2,477	-91.290%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-10.000%	1	2,477	-92.500%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+6.667%	2	2,476	-93.250%
2026-01-21	3.7500	3.7500	3.7500	3.7500	-14.773%	3	2,478	-92.800%
2026-01-20	4.4100	4.4100	4.4000	4.4000	+15.789%	12	2,481	-93.864%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-2.813%	1	2,482	-92.895%
2026-01-15	3.8000	4.0300	3.8000	3.9100	-16.274%	8	2,482	-93.095%
2026-01-14	4.0100	4.8000	4.0100	4.6700	-5.847%	102	2,480	-94.218%
2026-01-12	4.9600	4.9600	4.9600	4.9600	-2.745%	4	2,378	-94.556%
2026-01-08	5.1500	5.1500	5.1000	5.1000	-1.923%	3	2,374	-94.706%
2026-01-07	5.2000	5.2000	5.2000	5.2000	+13.043%	10	2,376	-94.808%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+0.437%	1	2,365	-94.130%
2026-01-02	4.5800	4.5800	4.5800	4.5800	-14.232%	3	2,365	-94.105%
2025-12-30	5.5000	5.5000	5.3400	5.3400	+0.755%	13	2,365	-94.944%
2025-12-29	5.3000	5.3000	5.3000	5.3000	-2.394%	1	2,377	-94.906%
2025-12-26	5.4300	5.4300	5.4300	5.4300	-1.808%	4	2,376	-95.028%
2025-12-22	5.5300	5.5300	5.5300	5.5300	-14.923%	3	2,373	-95.118%
2025-12-18	6.7500	6.7500	6.5000	6.5000	-16.667%	2	2,373	-95.846%
2025-12-17	7.8000	7.8000	7.8000	7.8000	+11.908%	1	2,375	-96.538%
2025-12-16	6.9700	6.9700	6.9700	6.9700	+14.262%	2	2,376	-96.126%
2025-12-09	6.1000	6.1000	6.1000	6.1000	-12.857%	2	2,376	-95.574%
2025-12-02	6.9400	7.0000	6.9400	7.0000	-10.256%	34	2,378	-96.143%
2025-11-24	7.9500	8.0000	7.6500	7.8000	-17.895%	264	2,377	-96.538%
2025-11-21	11.0000	11.0000	9.5000	9.5000	+6.145%	6	2,148	-97.158%
2025-11-19	8.9000	9.1000	8.9000	8.9500	-10.141%	40	2,152	-96.983%
2025-11-18	10.0500	10.0500	9.9600	9.9600	+11.161%	2	2,132	-97.289%
2025-11-17	8.8000	9.0000	8.8000	8.9600	+2.400%	54	2,130	-96.987%
2025-11-14	8.7500	8.7500	8.7500	8.7500	-5.405%	10	2,126	-96.914%
2025-11-13	8.6000	9.2500	8.5500	9.2500	+12.805%	157	2,136	-97.081%
2025-11-12	8.0500	8.2000	8.0500	8.2000	-2.844%	2	1,983	-96.707%
2025-11-11	8.4600	8.4600	8.4000	8.4400	-15.091%	100	1,985	-96.801%
2025-11-07	9.9400	9.9400	9.9400	9.9400	+11.061%	1	1,985	-97.284%
2025-11-05	9.4100	9.4100	8.9500	8.9500	-4.787%	36	1,985	-96.983%
2025-11-04	9.2500	9.4000	9.1500	9.4000	+7.429%	26	2,009	-97.128%
2025-11-03	8.7500	8.7500	8.7500	8.7500	-5.303%	1	1,984	-96.914%
2025-10-31	9.2400	9.2400	9.2400	9.2400	+3.820%	2	1,984	-97.078%
2025-10-30	8.9000	8.9000	8.9000	8.9000	-5.720%	1	1,986	-96.966%
2025-10-27	9.4400	9.4400	9.4400	9.4400	+3.057%	1	1,986	-97.140%
2025-10-24	9.3000	9.3000	9.1600	9.1600	-7.475%	3	1,986	-97.052%
2025-10-23	9.8000	9.9000	9.8000	9.9000	+1.020%	3	1,989	-97.273%
2025-10-20	9.8700	9.8700	9.8000	9.8000	-13.274%	3	1,988	-97.245%
2025-10-16	9.8000	11.3000	9.8000	11.3000	+13.000%	1,505	1,986	-97.611%
2025-10-15	10.1700	10.1700	10.0000	10.0000	-4.762%	3	1,461	-97.300%
2025-10-14	10.5000	10.5000	10.5000	10.5000	+0.478%	1	1,459	-97.429%
2025-10-13	10.3000	10.4500	10.3000	10.4500	-17.063%	2	1,458	-97.416%
2025-10-10	11.9400	12.6000	11.9400	12.6000	+42.857%	4	1,458	-97.857%
2025-10-08	8.9600	8.9600	8.8200	8.8200	+1.379%	25	1,456	-96.939%
2025-10-03	8.7000	8.7000	8.7000	8.7000	+3.571%	1	1,431	-96.897%
2025-10-01	8.5000	8.5000	8.4000	8.4000	-11.111%	2	1,430	-96.786%
2025-09-29	9.4500	9.4500	9.4500	9.4500	-9.483%	80	1,429	-97.143%
2025-09-26	10.4400	10.4400	10.4400	10.4400	+0.385%	1	1,436	-97.414%
2025-09-25	10.7000	10.7000	10.4000	10.4000	+4.523%	2	1,435	-97.404%
2025-09-24	10.2000	10.2000	9.9500	9.9500	+2.051%	26	1,435	-97.286%
2025-09-23	9.7000	9.7500	9.4000	9.7500	-2.010%	27	1,411	-97.231%
2025-09-22	10.3500	10.3500	9.9000	9.9500	-7.870%	16	1,436	-97.286%
2025-09-19	10.8000	10.8000	10.8000	10.8000	+0.465%	1	1,436	-97.500%
2025-09-17	10.9500	10.9500	10.7500	10.7500	-0.830%	21	1,435	-97.488%
2025-09-16	10.5000	10.9000	10.5000	10.8400	-2.342%	20	1,415	-97.509%
2025-09-15	10.8500	11.1000	10.8500	11.1000	-1.770%	21	1,411	-97.568%
2025-09-11	10.9500	11.3000	10.9500	11.3000	+2.262%	2	1,390	-97.611%
2025-09-10	11.0000	11.0500	11.0000	11.0500	-8.678%	100	1,390	-97.557%
2025-09-09	12.5000	12.5000	12.1000	12.1000	-3.968%	2	1,485	-97.769%
2025-09-08	12.8500	12.8500	12.6000	12.6000	-7.353%	120	1,486	-97.857%
2025-09-05	13.6000	13.6000	13.6000	13.6000	-20.700%	35	1,502	-98.015%
2025-09-02	16.9000	17.1500	16.9000	17.1500	+9.585%	104	1,502	-98.426%
2025-08-29	15.6500	15.6500	15.6500	15.6500	+10.993%	1	1,402	-98.275%
2025-08-28	13.9000	14.1000	13.8500	14.1000	-2.083%	93	1,402	-98.085%
2025-08-26	14.5000	14.5000	14.4000	14.4000	-1.774%	1,001	1,318	-98.125%
2025-08-25	15.1200	15.1200	14.6600	14.6600	-5.175%	2	317	-98.158%
2025-08-22	15.4500	15.4600	15.4500	15.4600	-11.149%	2	315	-98.254%
2025-08-20	17.2000	18.2300	17.2000	17.4000	+20.000%	117	314	-98.448%
2025-08-19	14.5000	14.5000	14.5000	14.5000	+3.203%	1	210	-98.138%
2025-08-18	14.0500	14.0500	14.0500	14.0500	-0.707%	1	210	-98.078%
2025-08-13	14.1500	14.1500	14.1500	14.1500	+2.760%	1	211	-98.092%
2025-08-12	13.7700	13.7700	13.7700	13.7700	-6.959%	1	211	-98.039%
2025-08-08	14.8100	14.8100	14.7500	14.8000	+0.680%	8	211	-98.176%
2025-08-07	13.7100	14.7000	13.5600	14.7000	-14.435%	6	211	-98.163%
2025-08-06	17.1800	17.1800	17.1800	17.1800	+3.307%	1	214	-98.428%
2025-08-05	17.2000	17.2000	16.6300	16.6300	-0.835%	129	214	-98.376%
2025-08-01	16.7700	16.7700	16.7700	16.7700	+16.136%	4	99	-98.390%
2025-07-31	14.3000	14.4400	14.3000	14.4400	+0.627%	38	95	-98.130%
2025-07-30	14.3500	14.3500	14.3500	14.3500	+1.056%	3	93	-98.118%
2025-07-28	14.2000	14.2000	14.2000	14.2000	+4.029%	1	90	-98.099%
2025-07-25	13.6500	13.6500	13.6500	13.6500	-9.000%	50	89	-98.022%
2025-07-23	15.0000	15.0000	15.0000	15.0000	-3.226%	1	91	-98.200%
2025-07-18	15.5000	15.5000	15.5000	15.5000	+10.320%	1	91	-98.258%
2025-07-17	14.8000	14.8000	14.0500	14.0500	-14.329%	3	91	-98.078%
2025-07-15	16.4000	16.4000	16.4000	16.4000	-12.440%	2	91	-98.354%
2025-07-14	19.2500	19.2500	18.5100	18.7300	-2.295%	3	90	-98.558%
2025-07-09	19.1700	19.1700	19.1700	19.1700	-3.668%	1	88	-98.592%
2025-07-07	19.7500	19.9000	19.7500	19.9000	-2.927%	51	88	-98.643%
2025-06-30	20.5000	20.5000	20.5000	20.5000	-7.865%	1	38	-98.683%
2025-06-24	22.2500	22.2500	22.2500	22.2500	-8.474%	25	37	-98.787%
2025-06-12	24.3100	24.3100	24.3100	24.3100	-2.291%	1	12	-98.889%
2025-06-10	24.8800	24.8800	24.8800	24.8800	-6.431%	1	12	-98.915%
2025-06-09	26.5900	26.5900	26.5900	26.5900	-3.834%	1	12	-98.985%
2025-06-06	27.6500	27.6500	27.6500	27.6500	-2.778%	2	11	-99.024%
2025-06-04	28.3400	28.4400	28.2900	28.4400	-7.422%	11	1	-99.051%
2025-05-27	30.7200	30.7200	30.7200	30.7200	0.000%	1	1	-99.121%