Dark

TSM20260918P210
TSM Sep 18 2026 210.00 Put (TSM260918P00210000)
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	3,330	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	6	3,320	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-66.667%	5	3,320	0.000%
2026-08-25	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,320	-66.667%
2026-08-24	0.0300	0.0300	0.0300	0.0300	-50.000%	2	3,319	-66.667%
2026-08-21	0.0600	0.0600	0.0600	0.0600	0.000%	2	3,317	-83.333%
2026-08-20	0.0600	0.1500	0.0500	0.0600	+50.000%	15	3,317	-83.333%
2026-08-19	0.0400	0.0600	0.0300	0.0400	0.000%	60	3,318	-75.000%
2026-08-18	0.0400	0.0400	0.0300	0.0400	-20.000%	167	3,299	-75.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,236	-80.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,236	-80.000%
2026-08-13	0.0500	0.0700	0.0300	0.0600	+20.000%	334	3,236	-83.333%
2026-08-12	0.0700	0.0700	0.0500	0.0500	-28.571%	13	3,118	-80.000%
2026-08-11	0.0700	0.0900	0.0100	0.0700	0.000%	333	3,116	-85.714%
2026-08-10	0.0900	0.1000	0.0700	0.0700	-58.824%	139	3,025	-85.714%
2026-08-06	0.1900	0.2000	0.1000	0.1700	+6.250%	27	2,973	-94.118%
2026-08-05	0.1800	0.1800	0.1600	0.1600	+45.455%	2	2,976	-93.750%
2026-08-04	0.1600	0.1600	0.1100	0.1100	-56.000%	5	2,976	-90.909%
2026-08-03	0.2300	0.2500	0.2300	0.2500	-28.571%	3	2,976	-96.000%
2026-07-28	0.3900	0.3900	0.3500	0.3500	+45.833%	40	2,973	-97.143%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-57.895%	20	2,968	-95.833%
2026-07-20	0.5700	0.5700	0.5700	0.5700	+9.615%	1	2,948	-98.246%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+23.810%	2	2,947	-98.077%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-30.000%	199	2,945	-97.619%
2026-07-13	0.6200	0.6200	0.6000	0.6000	-6.250%	2	3,125	-98.333%
2026-07-10	0.6400	0.6400	0.6400	0.6400	-12.329%	8	3,126	-98.438%
2026-07-08	0.7300	0.7300	0.7300	0.7300	-3.947%	2	3,126	-98.630%
2026-07-07	0.7600	0.7600	0.7600	0.7600	-24.752%	7	3,126	-98.684%
2026-06-26	0.9800	1.0100	0.9800	1.0100	+40.278%	2,000	3,122	-99.010%
2026-06-22	0.7200	0.7200	0.7200	0.7200	-1.370%	2	1,778	-98.611%
2026-06-12	0.8400	0.8500	0.7300	0.7300	-27.000%	6	1,776	-98.630%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+1.010%	2	1,776	-99.000%
2026-06-09	0.9200	0.9900	0.9200	0.9900	+39.437%	2	1,776	-98.990%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-6.579%	3	1,777	-98.592%
2026-06-05	0.7600	0.7600	0.7600	0.7600	+33.333%	2	1,777	-98.684%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-28.750%	2	1,775	-98.246%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-6.977%	4	1,777	-98.750%
2026-06-01	0.6100	0.8600	0.6000	0.8600	+40.984%	13	1,781	-98.837%
2026-05-29	0.6100	0.6100	0.6100	0.6100	-6.154%	10	1,780	-98.361%
2026-05-28	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,780	-98.462%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-18.750%	47	1,780	-98.462%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,828	-98.750%
2026-05-18	0.8500	0.8500	0.8400	0.8400	0.000%	19	1,828	-98.810%
2026-05-13	1.0100	1.0100	0.8400	0.8400	-31.148%	2	1,828	-98.810%
2026-05-11	1.2200	1.2200	1.2200	1.2200	-3.937%	10	1,828	-99.180%
2026-05-06	1.2700	1.2700	1.2700	1.2700	-9.929%	2	1,839	-99.213%
2026-05-05	1.4100	1.4100	1.4100	1.4100	-3.425%	2	1,841	-99.291%
2026-04-24	1.4600	1.4600	1.4600	1.4600	-11.515%	5	1,839	-99.315%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-3.509%	1	1,839	-99.394%
2026-04-20	1.7100	1.7100	1.7100	1.7100	0.000%	5	1,839	-99.415%
2026-04-17	1.7100	1.7100	1.7100	1.7100	-13.636%	9	1,839	-99.415%
2026-04-16	1.9400	2.0000	1.8800	1.9800	+28.571%	50	1,839	-99.495%
2026-04-14	1.5400	1.5400	1.5400	1.5400	-30.000%	2	1,819	-99.351%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-9.091%	3	1,821	-99.545%
2026-04-10	2.3100	2.4200	2.3100	2.4200	-18.519%	6	1,821	-99.587%
2026-04-08	2.9700	2.9700	2.9700	2.9700	-27.384%	1	1,825	-99.663%
2026-04-07	4.0900	4.0900	4.0900	4.0900	-18.363%	1	1,825	-99.756%
2026-03-31	5.0100	5.0100	5.0100	5.0100	-11.327%	2	1,824	-99.800%
2026-03-27	5.6500	5.6500	5.6500	5.6500	+15.779%	2	1,822	-99.823%
2026-03-23	4.9000	4.9000	4.8800	4.8800	+20.494%	2	1,822	-99.795%
2026-03-18	4.0500	4.0500	4.0500	4.0500	+1.759%	10	1,822	-99.753%
2026-03-17	3.9800	3.9800	3.9800	3.9800	-26.296%	1	1,812	-99.749%
2026-03-12	5.3000	5.4000	5.3000	5.4000	+20.267%	2	1,811	-99.815%
2026-03-11	4.6000	4.6000	4.4900	4.4900	+7.416%	4	1,809	-99.777%
2026-03-02	4.1800	4.1800	4.1800	4.1800	-6.067%	20	1,805	-99.761%
2026-02-26	4.4500	4.4500	4.4500	4.4500	+11.250%	2	1,805	-99.775%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-11.700%	8	1,804	-99.750%
2026-02-19	4.5300	4.5300	4.5300	4.5300	+15.267%	1	1,804	-99.779%
2026-02-11	3.9300	3.9300	3.9300	3.9300	-1.750%	1	1,803	-99.746%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-9.091%	5	1,803	-99.750%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-12.871%	2	1,798	-99.773%
2026-01-30	5.0500	5.0500	5.0500	5.0500	+1.000%	20	1,798	-99.802%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+7.066%	1	1,798	-99.800%
2026-01-26	4.6700	4.6700	4.6700	4.6700	-11.887%	3	1,799	-99.786%
2026-01-20	5.1000	5.3000	5.0000	5.3000	+17.517%	6	1,802	-99.811%
2026-01-15	4.5100	4.5100	4.5100	4.5100	-18.739%	5	1,801	-99.778%
2026-01-12	5.5500	5.5500	5.5500	5.5500	-10.484%	2	1,798	-99.820%
2026-01-07	6.2000	6.2000	6.2000	6.2000	+10.714%	4	1,798	-99.839%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-5.085%	1	1,796	-99.821%
2026-01-02	5.9000	5.9000	5.9000	5.9000	-6.498%	1	1,796	-99.831%
2025-12-31	6.3100	6.3100	6.3100	6.3100	-4.394%	1	1,798	-99.842%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-2.798%	1	1,798	-99.848%
2025-12-26	6.7900	6.7900	6.7900	6.7900	-16.585%	1	1,799	-99.853%
2025-12-18	8.1400	8.1400	8.1400	8.1400	-13.404%	3	1,798	-99.877%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+13.527%	28	1,795	-99.894%
2025-12-16	8.2800	8.2800	8.2800	8.2800	+3.500%	1	1,795	-99.879%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-7.514%	1	1,794	-99.875%
2025-12-02	8.6000	9.1000	8.6000	8.6500	-13.930%	649	1,794	-99.884%
2025-11-24	11.2000	11.2000	10.0500	10.0500	-15.190%	17	1,375	-99.900%
2025-11-21	11.3000	11.8500	11.3000	11.8500	+7.240%	7	1,375	-99.916%
2025-11-20	9.4600	11.3500	9.1000	11.0500	0.000%	23	1,370	-99.910%
2025-11-19	10.8200	11.6000	10.8200	11.0500	-4.741%	50	1,365	-99.910%
2025-11-18	12.3500	12.3500	11.6000	11.6000	+6.912%	55	1,320	-99.914%
2025-11-14	12.0000	12.0000	10.8500	10.8500	+10.152%	11	1,266	-99.908%
2025-11-10	9.8000	9.8500	9.6500	9.8500	-19.592%	17	1,258	-99.898%
2025-11-07	12.7000	12.7000	12.2500	12.2500	+8.889%	51	1,253	-99.918%
2025-11-06	11.2500	11.3000	11.2000	11.2500	+2.740%	44	1,204	-99.911%
2025-11-04	11.0500	11.0500	10.9500	10.9500	+1.860%	119	1,168	-99.909%
2025-10-31	10.7500	10.7500	10.7500	10.7500	-3.153%	3	1,049	-99.907%
2025-10-28	11.1000	11.1000	11.1000	11.1000	+2.304%	4	1,049	-99.910%
2025-10-27	10.7000	11.0000	10.7000	10.8500	-1.004%	178	874	-99.908%
2025-10-24	11.0500	11.0500	10.9600	10.9600	-6.325%	21	874	-99.909%
2025-10-23	11.7000	11.7000	11.7000	11.7000	-6.400%	340	873	-99.915%
2025-10-22	12.5000	12.5000	12.5000	12.5000	+5.042%	1	558	-99.920%
2025-10-21	11.9000	11.9000	11.9000	11.9000	+3.478%	1	557	-99.916%
2025-10-20	11.5000	11.5000	11.5000	11.5000	-12.879%	1	557	-99.913%
2025-10-17	12.7000	13.2000	12.7000	13.2000	+10.460%	151	557	-99.924%
2025-10-16	12.0000	12.0000	11.9500	11.9500	-4.781%	36	408	-99.916%
2025-10-15	11.7400	12.5500	11.7400	12.5500	+1.210%	4	372	-99.920%
2025-10-14	13.0500	13.0500	12.4000	12.4000	+18.660%	144	372	-99.919%
2025-10-06	10.0200	10.4500	10.0200	10.4500	-0.476%	81	229	-99.904%
2025-10-02	10.5000	10.5000	10.5000	10.5000	-1.869%	1	153	-99.905%
2025-10-01	10.4000	10.7000	10.3500	10.7000	-5.058%	4	153	-99.907%
2025-09-30	11.2700	11.2700	11.2700	11.2700	-2.677%	1	153	-99.911%
2025-09-29	11.5800	11.5800	11.5800	11.5800	-7.876%	5	152	-99.914%
2025-09-26	12.5700	12.5700	12.5700	12.5700	+0.560%	5	156	-99.920%
2025-09-24	12.5000	12.5000	12.5000	12.5000	+6.112%	2	151	-99.920%
2025-09-23	11.6000	11.7800	11.6000	11.7800	-10.076%	3	151	-99.915%
2025-09-19	13.1000	13.1000	13.1000	13.1000	+1.158%	6	151	-99.924%
2025-09-18	13.6200	13.6200	12.9500	12.9500	-0.385%	3	150	-99.923%
2025-09-17	13.0000	13.0000	13.0000	13.0000	-3.489%	5	150	-99.923%
2025-09-15	13.4700	13.4700	13.4700	13.4700	-1.029%	1	145	-99.926%
2025-09-11	13.6100	13.6100	13.6100	13.6100	+1.491%	24	145	-99.927%
2025-09-10	13.3700	13.4100	13.2700	13.4100	-8.589%	13	145	-99.925%
2025-09-09	15.0000	15.1100	14.6700	14.6700	-11.892%	12	148	-99.932%
2025-09-05	16.8100	16.8100	16.6500	16.6500	-16.121%	35	150	-99.940%
2025-09-03	19.8500	19.8500	19.8500	19.8500	-2.217%	1	117	-99.950%
2025-09-02	20.6000	20.6000	20.3000	20.3000	+4.370%	4	117	-99.951%
2025-08-29	19.4500	19.4500	19.4500	19.4500	+2.368%	1	116	-99.949%
2025-08-22	21.1100	21.1100	18.9600	19.0000	-10.798%	4	116	-99.947%
2025-08-20	21.1800	21.3000	21.1800	21.3000	+15.135%	3	115	-99.953%
2025-08-19	18.5000	18.5000	18.5000	18.5000	+6.936%	40	114	-99.946%
2025-08-14	17.4500	17.5000	17.3000	17.3000	+6.527%	57	93	-99.942%
2025-08-07	16.2400	16.2400	16.2400	16.2400	-22.850%	1	45	-99.938%
2025-08-06	21.0500	21.0500	21.0500	21.0500	+4.726%	1	45	-99.952%
2025-08-01	20.1000	20.1000	20.1000	20.1000	+15.186%	1	45	-99.950%
2025-07-28	17.2000	17.4500	17.2000	17.4500	-9.819%	4	44	-99.943%
2025-07-22	19.3500	19.3500	19.3500	19.3500	+3.921%	1	43	-99.948%
2025-07-21	18.7700	18.7700	18.6200	18.6200	+9.336%	5	43	-99.946%
2025-07-17	17.8800	18.1200	17.0300	17.0300	-13.112%	23	43	-99.941%
2025-07-16	19.8500	19.8500	19.6000	19.6000	-12.966%	3	38	-99.949%
2025-07-09	22.5200	22.5200	22.5200	22.5200	-5.139%	1	38	-99.956%
2025-07-02	23.7400	23.7400	23.7400	23.7400	-7.266%	3	38	-99.958%
2025-06-25	25.6000	25.6000	25.6000	25.6000	-12.777%	2	41	-99.961%
2025-06-20	29.3500	29.3500	29.3500	29.3500	+2.122%	4	41	-99.966%
2025-06-17	28.7400	28.7400	28.7400	28.7400	+0.279%	1	41	-99.965%
2025-06-12	28.7000	28.7700	28.6600	28.6600	+0.491%	3	40	-99.965%
2025-06-11	28.5200	28.5200	28.5200	28.5200	-3.224%	1	38	-99.965%
2025-06-10	29.8100	29.8100	29.4700	29.4700	-9.878%	2	38	-99.966%
2025-06-06	32.5500	32.7500	32.5500	32.7000	-10.656%	76	37	-99.969%
2025-05-30	36.6000	36.6000	36.6000	36.6000	+1.441%	2	2	-99.973%
2025-05-27	36.0800	36.0800	36.0800	36.0800	0.000%	1	1	-99.972%