Dark

TSM20260918P210
TSM Sep 18 2026 210.00 Put (TSM260918P00210000)
option OPRA

EOD

Jul 28, 2026

0.3500+45.833%(+0.1100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3900	0.3900	0.3500	0.3500	+45.833%	40	2,973	0.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-57.895%	20	2,968	+45.833%
2026-07-20	0.5700	0.5700	0.5700	0.5700	+9.615%	1	2,948	-38.596%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+23.810%	2	2,947	-32.692%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-30.000%	199	2,945	-16.667%
2026-07-13	0.6200	0.6200	0.6000	0.6000	-6.250%	2	3,125	-41.667%
2026-07-10	0.6400	0.6400	0.6400	0.6400	-12.329%	8	3,126	-45.313%
2026-07-08	0.7300	0.7300	0.7300	0.7300	-3.947%	2	3,126	-52.055%
2026-07-07	0.7600	0.7600	0.7600	0.7600	-24.752%	7	3,126	-53.947%
2026-06-26	0.9800	1.0100	0.9800	1.0100	+40.278%	2,000	3,122	-65.347%
2026-06-22	0.7200	0.7200	0.7200	0.7200	-1.370%	2	1,778	-51.389%
2026-06-12	0.8400	0.8500	0.7300	0.7300	-27.000%	6	1,776	-52.055%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+1.010%	2	1,776	-65.000%
2026-06-09	0.9200	0.9900	0.9200	0.9900	+39.437%	2	1,776	-64.646%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-6.579%	3	1,777	-50.704%
2026-06-05	0.7600	0.7600	0.7600	0.7600	+33.333%	2	1,777	-53.947%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-28.750%	2	1,775	-38.596%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-6.977%	4	1,777	-56.250%
2026-06-01	0.6100	0.8600	0.6000	0.8600	+40.984%	13	1,781	-59.302%
2026-05-29	0.6100	0.6100	0.6100	0.6100	-6.154%	10	1,780	-42.623%
2026-05-28	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,780	-46.154%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-18.750%	47	1,780	-46.154%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,828	-56.250%
2026-05-18	0.8500	0.8500	0.8400	0.8400	0.000%	19	1,828	-58.333%
2026-05-13	1.0100	1.0100	0.8400	0.8400	-31.148%	2	1,828	-58.333%
2026-05-11	1.2200	1.2200	1.2200	1.2200	-3.937%	10	1,828	-71.311%
2026-05-06	1.2700	1.2700	1.2700	1.2700	-9.929%	2	1,839	-72.441%
2026-05-05	1.4100	1.4100	1.4100	1.4100	-3.425%	2	1,841	-75.177%
2026-04-24	1.4600	1.4600	1.4600	1.4600	-11.515%	5	1,839	-76.027%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-3.509%	1	1,839	-78.788%
2026-04-20	1.7100	1.7100	1.7100	1.7100	0.000%	5	1,839	-79.532%
2026-04-17	1.7100	1.7100	1.7100	1.7100	-13.636%	9	1,839	-79.532%
2026-04-16	1.9400	2.0000	1.8800	1.9800	+28.571%	50	1,839	-82.323%
2026-04-14	1.5400	1.5400	1.5400	1.5400	-30.000%	2	1,819	-77.273%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-9.091%	3	1,821	-84.091%
2026-04-10	2.3100	2.4200	2.3100	2.4200	-18.519%	6	1,821	-85.537%
2026-04-08	2.9700	2.9700	2.9700	2.9700	-27.384%	1	1,825	-88.215%
2026-04-07	4.0900	4.0900	4.0900	4.0900	-18.363%	1	1,825	-91.443%
2026-03-31	5.0100	5.0100	5.0100	5.0100	-11.327%	2	1,824	-93.014%
2026-03-27	5.6500	5.6500	5.6500	5.6500	+15.779%	2	1,822	-93.805%
2026-03-23	4.9000	4.9000	4.8800	4.8800	+20.494%	2	1,822	-92.828%
2026-03-18	4.0500	4.0500	4.0500	4.0500	+1.759%	10	1,822	-91.358%
2026-03-17	3.9800	3.9800	3.9800	3.9800	-26.296%	1	1,812	-91.206%
2026-03-12	5.3000	5.4000	5.3000	5.4000	+20.267%	2	1,811	-93.519%
2026-03-11	4.6000	4.6000	4.4900	4.4900	+7.416%	4	1,809	-92.205%
2026-03-02	4.1800	4.1800	4.1800	4.1800	-6.067%	20	1,805	-91.627%
2026-02-26	4.4500	4.4500	4.4500	4.4500	+11.250%	2	1,805	-92.135%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-11.700%	8	1,804	-91.250%
2026-02-19	4.5300	4.5300	4.5300	4.5300	+15.267%	1	1,804	-92.274%
2026-02-11	3.9300	3.9300	3.9300	3.9300	-1.750%	1	1,803	-91.094%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-9.091%	5	1,803	-91.250%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-12.871%	2	1,798	-92.045%
2026-01-30	5.0500	5.0500	5.0500	5.0500	+1.000%	20	1,798	-93.069%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+7.066%	1	1,798	-93.000%
2026-01-26	4.6700	4.6700	4.6700	4.6700	-11.887%	3	1,799	-92.505%
2026-01-20	5.1000	5.3000	5.0000	5.3000	+17.517%	6	1,802	-93.396%
2026-01-15	4.5100	4.5100	4.5100	4.5100	-18.739%	5	1,801	-92.239%
2026-01-12	5.5500	5.5500	5.5500	5.5500	-10.484%	2	1,798	-93.694%
2026-01-07	6.2000	6.2000	6.2000	6.2000	+10.714%	4	1,798	-94.355%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-5.085%	1	1,796	-93.750%
2026-01-02	5.9000	5.9000	5.9000	5.9000	-6.498%	1	1,796	-94.068%
2025-12-31	6.3100	6.3100	6.3100	6.3100	-4.394%	1	1,798	-94.453%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-2.798%	1	1,798	-94.697%
2025-12-26	6.7900	6.7900	6.7900	6.7900	-16.585%	1	1,799	-94.845%
2025-12-18	8.1400	8.1400	8.1400	8.1400	-13.404%	3	1,798	-95.700%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+13.527%	28	1,795	-96.277%
2025-12-16	8.2800	8.2800	8.2800	8.2800	+3.500%	1	1,795	-95.773%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-7.514%	1	1,794	-95.625%
2025-12-02	8.6000	9.1000	8.6000	8.6500	-13.930%	649	1,794	-95.954%
2025-11-24	11.2000	11.2000	10.0500	10.0500	-15.190%	17	1,375	-96.517%
2025-11-21	11.3000	11.8500	11.3000	11.8500	+7.240%	7	1,375	-97.046%
2025-11-20	9.4600	11.3500	9.1000	11.0500	0.000%	23	1,370	-96.833%
2025-11-19	10.8200	11.6000	10.8200	11.0500	-4.741%	50	1,365	-96.833%
2025-11-18	12.3500	12.3500	11.6000	11.6000	+6.912%	55	1,320	-96.983%
2025-11-14	12.0000	12.0000	10.8500	10.8500	+10.152%	11	1,266	-96.774%
2025-11-10	9.8000	9.8500	9.6500	9.8500	-19.592%	17	1,258	-96.447%
2025-11-07	12.7000	12.7000	12.2500	12.2500	+8.889%	51	1,253	-97.143%
2025-11-06	11.2500	11.3000	11.2000	11.2500	+2.740%	44	1,204	-96.889%
2025-11-04	11.0500	11.0500	10.9500	10.9500	+1.860%	119	1,168	-96.804%
2025-10-31	10.7500	10.7500	10.7500	10.7500	-3.153%	3	1,049	-96.744%
2025-10-28	11.1000	11.1000	11.1000	11.1000	+2.304%	4	1,049	-96.847%
2025-10-27	10.7000	11.0000	10.7000	10.8500	-1.004%	178	874	-96.774%
2025-10-24	11.0500	11.0500	10.9600	10.9600	-6.325%	21	874	-96.807%
2025-10-23	11.7000	11.7000	11.7000	11.7000	-6.400%	340	873	-97.009%
2025-10-22	12.5000	12.5000	12.5000	12.5000	+5.042%	1	558	-97.200%
2025-10-21	11.9000	11.9000	11.9000	11.9000	+3.478%	1	557	-97.059%
2025-10-20	11.5000	11.5000	11.5000	11.5000	-12.879%	1	557	-96.957%
2025-10-17	12.7000	13.2000	12.7000	13.2000	+10.460%	151	557	-97.348%
2025-10-16	12.0000	12.0000	11.9500	11.9500	-4.781%	36	408	-97.071%
2025-10-15	11.7400	12.5500	11.7400	12.5500	+1.210%	4	372	-97.211%
2025-10-14	13.0500	13.0500	12.4000	12.4000	+18.660%	144	372	-97.177%
2025-10-06	10.0200	10.4500	10.0200	10.4500	-0.476%	81	229	-96.651%
2025-10-02	10.5000	10.5000	10.5000	10.5000	-1.869%	1	153	-96.667%
2025-10-01	10.4000	10.7000	10.3500	10.7000	-5.058%	4	153	-96.729%
2025-09-30	11.2700	11.2700	11.2700	11.2700	-2.677%	1	153	-96.894%
2025-09-29	11.5800	11.5800	11.5800	11.5800	-7.876%	5	152	-96.978%
2025-09-26	12.5700	12.5700	12.5700	12.5700	+0.560%	5	156	-97.216%
2025-09-24	12.5000	12.5000	12.5000	12.5000	+6.112%	2	151	-97.200%
2025-09-23	11.6000	11.7800	11.6000	11.7800	-10.076%	3	151	-97.029%
2025-09-19	13.1000	13.1000	13.1000	13.1000	+1.158%	6	151	-97.328%
2025-09-18	13.6200	13.6200	12.9500	12.9500	-0.385%	3	150	-97.297%
2025-09-17	13.0000	13.0000	13.0000	13.0000	-3.489%	5	150	-97.308%
2025-09-15	13.4700	13.4700	13.4700	13.4700	-1.029%	1	145	-97.402%
2025-09-11	13.6100	13.6100	13.6100	13.6100	+1.491%	24	145	-97.428%
2025-09-10	13.3700	13.4100	13.2700	13.4100	-8.589%	13	145	-97.390%
2025-09-09	15.0000	15.1100	14.6700	14.6700	-11.892%	12	148	-97.614%
2025-09-05	16.8100	16.8100	16.6500	16.6500	-16.121%	35	150	-97.898%
2025-09-03	19.8500	19.8500	19.8500	19.8500	-2.217%	1	117	-98.237%
2025-09-02	20.6000	20.6000	20.3000	20.3000	+4.370%	4	117	-98.276%
2025-08-29	19.4500	19.4500	19.4500	19.4500	+2.368%	1	116	-98.201%
2025-08-22	21.1100	21.1100	18.9600	19.0000	-10.798%	4	116	-98.158%
2025-08-20	21.1800	21.3000	21.1800	21.3000	+15.135%	3	115	-98.357%
2025-08-19	18.5000	18.5000	18.5000	18.5000	+6.936%	40	114	-98.108%
2025-08-14	17.4500	17.5000	17.3000	17.3000	+6.527%	57	93	-97.977%
2025-08-07	16.2400	16.2400	16.2400	16.2400	-22.850%	1	45	-97.845%
2025-08-06	21.0500	21.0500	21.0500	21.0500	+4.726%	1	45	-98.337%
2025-08-01	20.1000	20.1000	20.1000	20.1000	+15.186%	1	45	-98.259%
2025-07-28	17.2000	17.4500	17.2000	17.4500	-9.819%	4	44	-97.994%
2025-07-22	19.3500	19.3500	19.3500	19.3500	+3.921%	1	43	-98.191%
2025-07-21	18.7700	18.7700	18.6200	18.6200	+9.336%	5	43	-98.120%
2025-07-17	17.8800	18.1200	17.0300	17.0300	-13.112%	23	43	-97.945%
2025-07-16	19.8500	19.8500	19.6000	19.6000	-12.966%	3	38	-98.214%
2025-07-09	22.5200	22.5200	22.5200	22.5200	-5.139%	1	38	-98.446%
2025-07-02	23.7400	23.7400	23.7400	23.7400	-7.266%	3	38	-98.526%
2025-06-25	25.6000	25.6000	25.6000	25.6000	-12.777%	2	41	-98.633%
2025-06-20	29.3500	29.3500	29.3500	29.3500	+2.122%	4	41	-98.807%
2025-06-17	28.7400	28.7400	28.7400	28.7400	+0.279%	1	41	-98.782%
2025-06-12	28.7000	28.7700	28.6600	28.6600	+0.491%	3	40	-98.779%
2025-06-11	28.5200	28.5200	28.5200	28.5200	-3.224%	1	38	-98.773%
2025-06-10	29.8100	29.8100	29.4700	29.4700	-9.878%	2	38	-98.812%
2025-06-06	32.5500	32.7500	32.5500	32.7000	-10.656%	76	37	-98.930%
2025-05-30	36.6000	36.6000	36.6000	36.6000	+1.441%	2	2	-99.044%
2025-05-27	36.0800	36.0800	36.0800	36.0800	0.000%	1	1	-99.030%