Dark

TSM20260918P220
TSM Sep 18 2026 220.00 Put (TSM260918P00220000)
option OPRA

EOD

Jul 30, 2026

0.3200-23.810%(-0.1000)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4700	0.4700	0.3200	0.3200	-23.810%	38	3,769	0.000%
2026-07-28	0.4200	0.4200	0.4200	0.4200	+13.514%	1	3,806	-23.810%
2026-07-27	0.5000	0.5200	0.3200	0.3700	-19.565%	36	3,806	-13.514%
2026-07-23	0.4200	0.4600	0.4200	0.4600	-2.128%	317	3,781	-30.435%
2026-07-22	0.4800	0.4800	0.4500	0.4700	-6.000%	25	3,465	-31.915%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-31.507%	10	3,459	-36.000%
2026-07-20	0.7500	0.7500	0.7300	0.7300	+19.672%	2	3,469	-56.164%
2026-07-17	0.8000	0.8000	0.6100	0.6100	+7.018%	11	3,468	-47.541%
2026-07-16	0.5500	0.5700	0.5500	0.5700	-10.938%	72	3,462	-43.860%
2026-07-14	0.6500	0.6500	0.6400	0.6400	-14.667%	2	3,413	-50.000%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-17.582%	7	3,413	-57.333%
2026-07-08	0.9100	0.9100	0.9100	0.9100	0.000%	1	3,413	-64.835%
2026-07-07	0.9100	0.9100	0.9100	0.9100	-6.186%	1	3,414	-64.835%
2026-07-01	0.9700	0.9700	0.9700	0.9700	-3.000%	6	3,414	-67.010%
2026-06-26	1.1500	1.1500	1.0000	1.0000	+14.943%	263	3,414	-68.000%
2026-06-22	0.8700	0.8700	0.8700	0.8700	+3.571%	1	3,483	-63.218%
2026-06-17	0.8800	0.8800	0.7100	0.8400	+12.000%	6	3,483	-61.905%
2026-06-16	0.8500	0.8500	0.7200	0.7500	-18.478%	14	3,483	-57.333%
2026-06-12	1.0500	1.0500	0.9200	0.9200	-10.680%	8	3,482	-65.217%
2026-06-11	1.0300	1.0300	1.0300	1.0300	-21.374%	1	3,482	-68.932%
2026-06-10	1.3100	1.3100	1.3100	1.3100	+6.504%	1	3,482	-75.573%
2026-06-09	0.9600	1.2300	0.9600	1.2300	+51.852%	4	3,482	-73.984%
2026-06-05	0.8100	0.8100	0.8100	0.8100	-6.897%	3	3,484	-60.494%
2026-06-02	0.8700	0.8700	0.8700	0.8700	+16.000%	10	3,484	-63.218%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-10.714%	10	3,474	-57.333%
2026-05-28	0.8400	0.8400	0.8400	0.8400	-3.448%	1	3,474	-61.905%
2026-05-27	0.8100	0.8700	0.8100	0.8700	+6.098%	3	3,474	-63.218%
2026-05-26	0.8400	0.8400	0.8200	0.8200	-4.651%	11	3,476	-60.976%
2026-05-22	0.8600	0.8600	0.8600	0.8600	+7.500%	46	3,470	-62.791%
2026-05-21	0.8700	0.8700	0.8000	0.8000	-22.330%	33	3,506	-60.000%
2026-05-19	1.1300	1.1300	1.0300	1.0300	+3.000%	26	3,506	-68.932%
2026-05-18	1.1900	1.1900	1.0000	1.0000	+5.263%	1,808	3,539	-68.000%
2026-05-15	0.9500	0.9500	0.9500	0.9500	+2.151%	2	3,539	-66.316%
2026-05-14	0.8600	0.9300	0.8600	0.9300	-23.140%	21	4,437	-65.591%
2026-05-12	1.1700	1.2100	1.1700	1.2100	-18.792%	5	4,441	-73.554%
2026-05-06	1.4700	1.5500	1.4700	1.4900	-11.310%	11	4,441	-78.523%
2026-05-05	1.6800	1.6800	1.6800	1.6800	-4.545%	1	4,434	-80.952%
2026-05-04	1.7600	1.7600	1.7600	1.7600	+0.571%	26	4,434	-81.818%
2026-04-29	1.7100	1.7500	1.7100	1.7500	-10.714%	2	4,456	-81.714%
2026-04-28	1.9600	1.9600	1.9600	1.9600	+6.522%	20	4,457	-83.673%
2026-04-22	1.8500	1.8500	1.8200	1.8400	-9.804%	21	4,472	-82.609%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-5.556%	1	4,491	-84.314%
2026-04-20	2.0800	2.1800	2.0800	2.1600	-4.000%	125	4,491	-85.185%
2026-04-17	2.0700	2.2500	2.0700	2.2500	-4.661%	5	4,607	-85.778%
2026-04-16	2.2800	2.4800	2.2800	2.3600	+4.425%	228	4,609	-86.441%
2026-04-15	2.2600	2.2600	2.2600	2.2600	+0.444%	1	4,526	-85.841%
2026-04-14	2.4600	2.4600	2.2500	2.2500	-15.094%	26	4,527	-85.778%
2026-04-13	2.8000	2.8000	2.6300	2.6500	-10.774%	21	4,553	-87.925%
2026-04-10	3.0000	3.0000	2.7000	2.9700	-15.864%	51	4,554	-89.226%
2026-04-09	3.5000	3.6400	3.5000	3.5300	+0.857%	11	4,574	-90.935%
2026-04-08	3.6000	3.6000	3.5000	3.5000	-30.693%	8	4,575	-90.857%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-31.199%	13	4,575	-93.663%
2026-03-30	6.9500	7.6100	6.9500	7.3400	+6.841%	17	4,575	-95.640%
2026-03-27	6.8700	6.8700	6.8700	6.8700	+7.344%	2	4,568	-95.342%
2026-03-26	6.4000	6.4000	6.4000	6.4000	0.000%	5	4,566	-95.000%
2026-03-20	6.2000	6.4000	6.2000	6.4000	+4.918%	2	4,561	-95.000%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-2.400%	1	4,560	-94.754%
2026-03-13	6.2900	6.2900	6.2500	6.2500	+4.167%	2	4,559	-94.880%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-11.111%	15	4,559	-94.667%
2026-03-06	6.6300	6.7500	6.6300	6.7500	+8.871%	17	4,559	-95.259%
2026-03-05	5.9000	6.6000	5.9000	6.2000	-1.743%	76	4,557	-94.839%
2026-03-03	6.3100	6.3100	6.3100	6.3100	+19.057%	1	4,556	-94.929%
2026-03-02	5.6500	5.6500	5.3000	5.3000	+11.814%	5	4,555	-93.962%
2026-02-25	4.7400	4.7400	4.7400	4.7400	-4.819%	1	4,560	-93.249%
2026-02-20	4.9500	4.9800	4.9500	4.9800	-8.118%	10	4,560	-93.574%
2026-02-19	5.4200	5.4200	5.4200	5.4200	-1.095%	1	4,560	-94.096%
2026-02-18	5.4800	5.4800	5.4800	5.4800	+0.550%	1	4,559	-94.161%
2026-02-13	5.5500	5.5500	5.4000	5.4500	+2.830%	247	4,317	-94.128%
2026-02-12	4.9300	5.3000	4.9300	5.3000	+5.578%	8	4,317	-93.962%
2026-02-11	4.7300	5.0200	4.7000	5.0200	+5.684%	116	4,315	-93.625%
2026-02-10	4.6500	4.9700	4.6500	4.7500	-10.377%	18	4,200	-93.263%
2026-02-09	5.3000	5.3000	5.3000	5.3000	-2.214%	1	4,195	-93.962%
2026-02-06	5.8200	5.8200	5.4200	5.4200	+2.652%	2	4,195	-94.096%
2026-02-02	5.2800	5.2800	5.2800	5.2800	-0.189%	5	4,195	-93.939%
2026-01-27	5.2900	5.2900	5.2900	5.2900	-8.793%	1	4,190	-93.951%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-4.132%	20	4,189	-94.483%
2026-01-22	6.0500	6.0500	6.0500	6.0500	-3.200%	20	4,169	-94.711%
2026-01-20	6.1000	6.2500	6.1000	6.2500	+9.842%	20	4,169	-94.880%
2026-01-16	5.5500	5.6900	5.5500	5.6900	+6.157%	2	4,148	-94.376%
2026-01-15	5.3600	5.4200	5.3600	5.3600	-17.917%	3	4,148	-94.030%
2026-01-13	6.5300	6.5300	6.5300	6.5300	-8.028%	5	4,149	-95.100%
2026-01-12	7.9000	7.9000	6.8000	7.1000	-4.698%	212	4,154	-95.493%
2026-01-09	7.4500	7.4500	7.4500	7.4500	-3.497%	22	4,153	-95.705%
2026-01-07	7.5500	7.7600	7.5500	7.7200	+7.972%	3	4,153	-95.855%
2026-01-02	7.2000	7.2000	7.1500	7.1500	-9.608%	23	4,153	-95.524%
2025-12-31	7.9100	7.9100	7.9100	7.9100	-16.296%	1	4,153	-95.954%
2025-12-19	9.4500	9.4500	9.4500	9.4500	-7.805%	2	4,153	-96.614%
2025-12-18	10.5500	10.5500	10.2500	10.2500	-12.393%	11	4,155	-96.878%
2025-12-17	11.1500	11.7000	11.1500	11.7000	+11.962%	56	4,166	-97.265%
2025-12-16	10.4500	10.4500	10.4500	10.4500	+2.451%	3	4,171	-96.938%
2025-12-15	10.2000	10.2000	10.2000	10.2000	-0.488%	3	4,171	-96.863%
2025-12-12	10.2500	10.2500	10.2500	10.2500	+12.022%	2	4,171	-96.878%
2025-12-11	9.1500	9.1500	9.1500	9.1500	+4.571%	2	4,169	-96.503%
2025-12-10	9.1500	9.2300	8.7500	8.7500	-9.326%	7	4,167	-96.343%
2025-12-09	9.6500	9.6500	9.6500	9.6500	-1.531%	900	4,172	-96.684%
2025-12-08	9.5000	9.9500	9.5000	9.8000	-2.488%	70	4,772	-96.735%
2025-12-05	10.0500	10.0500	10.0500	10.0500	-4.739%	1	4,703	-96.816%
2025-12-04	10.5500	10.5500	10.5500	10.5500	+3.431%	2	4,702	-96.967%
2025-12-03	10.8200	10.8200	10.2000	10.2000	-4.225%	53	4,705	-96.863%
2025-12-02	10.6000	10.7500	10.6000	10.6500	-16.536%	5	4,652	-96.995%
2025-11-25	13.4500	13.4500	12.7600	12.7600	+5.455%	38	4,619	-97.492%
2025-11-24	12.4000	12.5000	12.1000	12.1000	-17.066%	31	4,621	-97.355%
2025-11-21	15.1000	15.1000	14.5900	14.5900	+8.074%	64	4,648	-97.807%
2025-11-19	13.3500	13.9500	13.3500	13.5000	-7.850%	230	4,584	-97.630%
2025-11-18	14.6500	14.6500	14.6500	14.6500	+10.068%	1,500	4,366	-97.816%
2025-11-17	13.3000	13.4600	13.3000	13.3100	+1.992%	14	2,869	-97.596%
2025-11-14	13.0500	13.0500	13.0500	13.0500	-7.447%	200	2,855	-97.548%
2025-11-13	12.8000	14.1000	12.8000	14.1000	+14.634%	47	2,655	-97.730%
2025-11-12	12.2000	12.3000	12.1000	12.3000	-12.642%	21	2,634	-97.398%
2025-11-07	14.2100	15.5400	14.0800	14.0800	+8.308%	236	2,614	-97.727%
2025-11-06	13.6000	13.6500	13.0000	13.0000	+5.691%	43	2,625	-97.538%
2025-11-03	12.3000	12.3000	12.3000	12.3000	-7.170%	1	2,584	-97.398%
2025-10-31	12.6500	13.2500	12.6500	13.2500	+4.331%	704	2,584	-97.585%
2025-10-30	12.7000	12.7000	12.7000	12.7000	+1.600%	2	1,884	-97.480%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-7.339%	20	1,882	-97.440%
2025-10-27	13.4900	13.4900	13.4900	13.4900	+1.429%	1	1,862	-97.628%
2025-10-24	13.3000	13.3000	13.2000	13.3000	-10.074%	22	1,862	-97.594%
2025-10-22	15.7500	15.7500	14.7900	14.7900	+6.022%	26	1,862	-97.836%
2025-10-21	14.1500	14.1500	13.9500	13.9500	+3.717%	2	1,861	-97.706%
2025-10-20	13.4500	13.4500	13.4500	13.4500	-3.584%	100	1,861	-97.621%
2025-10-16	13.9500	13.9500	13.9500	13.9500	-2.379%	2	1,761	-97.706%
2025-10-13	15.2900	15.2900	14.2500	14.2900	-17.589%	39	1,759	-97.761%
2025-10-10	14.5000	17.3400	14.5000	17.3400	+37.619%	25	1,726	-98.155%
2025-10-08	12.6000	12.6000	12.6000	12.6000	-10.638%	300	1,703	-97.460%
2025-10-07	13.8500	14.1000	13.8500	14.1000	+12.800%	16	1,389	-97.730%
2025-10-06	10.7500	12.5000	10.7500	12.5000	-1.342%	9	1,389	-97.440%
2025-10-01	12.6700	12.6700	12.6700	12.6700	-7.179%	1	1,386	-97.474%
2025-09-30	13.6500	13.6500	13.6500	13.6500	-10.784%	1	1,386	-97.656%
2025-09-26	15.3000	15.3000	15.3000	15.3000	-4.673%	3	1,386	-97.908%
2025-09-25	16.0500	16.0500	16.0500	16.0500	+12.474%	5	1,383	-98.006%
2025-09-23	14.2700	14.2700	14.2700	14.2700	-4.357%	5	1,378	-97.758%
2025-09-22	15.3000	15.3000	14.9200	14.9200	-5.986%	6	1,383	-97.855%
2025-09-19	15.9000	15.9000	15.8500	15.8700	+1.601%	57	1,378	-97.984%
2025-09-18	16.1000	16.1000	15.6200	15.6200	-3.580%	5	1,376	-97.951%
2025-09-17	16.2000	16.2000	16.2000	16.2000	+1.951%	8	1,375	-98.025%
2025-09-16	15.8000	16.0400	15.7000	15.8900	-3.522%	10	1,373	-97.986%
2025-09-15	16.0900	16.5000	16.0900	16.4700	-0.363%	30	1,371	-98.057%
2025-09-11	16.9000	16.9000	16.5300	16.5300	+1.536%	4	1,347	-98.064%
2025-09-10	16.2000	16.2800	16.2000	16.2800	-10.549%	3	1,343	-98.034%
2025-09-09	18.2000	18.2000	18.2000	18.2000	-4.211%	1	1,344	-98.242%
2025-09-08	19.0000	19.0000	19.0000	19.0000	-2.314%	1	1,343	-98.316%
2025-09-05	20.1800	20.8500	19.4500	19.4500	-10.245%	33	1,344	-98.355%
2025-09-04	23.1100	23.3600	21.6700	21.6700	-9.140%	66	1,349	-98.523%
2025-09-03	23.8500	23.8500	23.8500	23.8500	-1.852%	10	1,289	-98.658%
2025-09-02	24.8500	25.1200	24.3000	24.3000	+2.748%	102	1,294	-98.683%
2025-08-29	23.0000	23.6500	23.0000	23.6500	+12.942%	76	1,140	-98.647%
2025-08-28	21.0500	21.0500	20.7000	20.9400	-2.150%	113	1,140	-98.472%
2025-08-27	21.5000	21.5000	21.4000	21.4000	+0.469%	2	1,070	-98.505%
2025-08-26	21.8300	21.8300	21.3000	21.3000	-3.751%	6	1,068	-98.498%
2025-08-25	22.1300	22.1300	22.1300	22.1300	-2.725%	1	1,065	-98.554%
2025-08-22	25.5000	25.5000	22.6000	22.7500	-9.109%	50	1,064	-98.593%
2025-08-21	24.4400	25.0300	24.3000	25.0300	+1.418%	79	1,053	-98.722%
2025-08-20	26.6700	26.9000	24.6800	24.6800	+10.673%	45	974	-98.703%
2025-08-19	22.0500	22.3000	22.0500	22.3000	+1.595%	901	947	-98.565%
2025-08-15	21.9500	21.9500	21.9500	21.9500	+4.524%	2	87	-98.542%
2025-08-14	22.0000	22.0000	21.0000	21.0000	0.000%	2	85	-98.476%
2025-08-13	20.3500	21.0000	20.3500	21.0000	+3.143%	6	85	-98.476%
2025-08-12	20.3100	20.3600	20.3100	20.3600	-16.041%	9	81	-98.428%
2025-08-05	24.2500	24.2500	24.2500	24.2500	-2.610%	1	72	-98.680%
2025-08-01	24.9000	24.9000	24.9000	24.9000	+22.660%	2	72	-98.715%
2025-07-25	20.1700	20.3000	20.1600	20.3000	-13.690%	52	70	-98.424%
2025-07-22	23.5200	23.5200	23.5200	23.5200	+6.089%	2	28	-98.639%
2025-07-21	22.1700	22.1700	22.1700	22.1700	+8.252%	2	30	-98.557%
2025-07-17	21.5500	21.5500	20.4800	20.4800	-12.851%	12	30	-98.438%
2025-07-16	23.8700	23.8700	23.5000	23.5000	-12.084%	7	21	-98.638%
2025-07-14	26.9100	26.9100	26.5500	26.7300	-0.558%	4	17	-98.803%
2025-07-10	26.8800	26.8800	26.8800	26.8800	+0.112%	1	17	-98.810%
2025-07-09	26.8500	26.8500	26.8500	26.8500	+0.075%	10	17	-98.808%
2025-07-02	28.1400	28.1400	26.8300	26.8300	-9.358%	4	7	-98.807%
2025-06-26	29.6000	29.6000	29.6000	29.6000	-1.987%	1	9	-98.919%
2025-06-25	30.2000	30.2000	30.2000	30.2000	-13.714%	2	8	-98.940%
2025-06-13	35.2500	35.2500	35.0000	35.0000	+3.858%	4	6	-99.086%
2025-06-12	34.1500	34.1500	33.5800	33.7000	-3.466%	3	4	-99.050%
2025-06-10	34.9100	34.9100	34.9100	34.9100	0.000%	1	1	-99.083%