Dark

TSM20260918P230
TSM Sep 18 2026 230.00 Put (TSM260918P00230000)
option OPRA

EOD

Jul 30, 2026

0.4400-35.294%(-0.2400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4500	0.4500	0.3500	0.4400	-35.294%	5	2,344	0.000%
2026-07-29	0.6000	0.6800	0.5100	0.6800	+23.636%	63	2,346	-35.294%
2026-07-28	0.5000	0.5800	0.5000	0.5500	+41.026%	217	2,371	-20.000%
2026-07-27	0.4900	0.6600	0.3900	0.3900	-20.408%	25	2,338	+12.821%
2026-07-24	0.5000	0.5000	0.4900	0.4900	0.000%	5	2,317	-10.204%
2026-07-23	0.5200	0.5400	0.4900	0.4900	0.000%	518	2,313	-10.204%
2026-07-22	0.5500	0.5800	0.4900	0.4900	-10.909%	29	1,799	-10.204%
2026-07-21	0.6100	0.6100	0.5500	0.5500	-42.105%	80	1,770	-20.000%
2026-07-20	0.9500	0.9500	0.9500	0.9500	+41.791%	1	1,742	-53.684%
2026-07-17	0.6700	0.6700	0.6700	0.6700	+1.515%	7	1,742	-34.328%
2026-07-16	0.6600	0.6600	0.6600	0.6600	+4.762%	26	1,735	-33.333%
2026-07-15	0.6900	0.7600	0.6300	0.6300	-26.744%	10	1,711	-30.159%
2026-07-14	0.8600	0.8600	0.8600	0.8600	0.000%	1	1,703	-48.837%
2026-07-13	0.8600	0.8600	0.8600	0.8600	+1.176%	1	1,703	-48.837%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-22.727%	1	1,703	-48.235%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-19.118%	1	1,703	-60.000%
2026-07-02	1.1800	1.3600	1.1800	1.3600	+18.261%	31	1,708	-67.647%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-1.709%	1	1,708	-61.739%
2026-06-23	1.1700	1.1700	1.1700	1.1700	+4.464%	16	1,707	-62.393%
2026-06-18	1.0500	1.1200	1.0500	1.1200	+10.891%	12	1,704	-60.714%
2026-06-17	1.0200	1.0200	1.0100	1.0100	-3.810%	3	1,704	-56.436%
2026-06-16	0.9700	1.0500	0.9200	1.0500	+23.529%	7	1,704	-58.095%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-33.594%	10	1,691	-48.235%
2026-06-12	0.6900	1.2800	0.6900	1.2800	-10.490%	4	1,691	-65.625%
2026-06-09	1.0600	1.4300	1.0600	1.4300	+26.549%	20	1,691	-69.231%
2026-06-08	1.1300	1.1300	1.1300	1.1300	+36.145%	2	1,690	-61.062%
2026-06-04	0.8400	0.8400	0.8300	0.8300	-12.632%	10	1,688	-46.988%
2026-06-03	1.0000	1.0000	0.9500	0.9500	-9.524%	11	1,678	-53.684%
2026-06-02	1.0500	1.0500	1.0400	1.0500	-0.943%	351	1,678	-58.095%
2026-06-01	0.9100	1.0600	0.9100	1.0600	+11.579%	5	1,521	-58.491%
2026-05-28	1.0200	1.0200	0.9500	0.9500	-16.667%	2	1,521	-53.684%
2026-05-27	1.1400	1.1400	1.1400	1.1400	-7.317%	1	1,522	-61.404%
2026-05-26	1.2300	1.2300	1.2300	1.2300	+10.811%	1	1,522	-64.228%
2026-05-22	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,523	-60.360%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-14.063%	1	1,522	-60.000%
2026-05-18	1.2800	1.2800	1.2800	1.2800	-7.246%	2	1,522	-65.625%
2026-05-15	1.3800	1.3800	1.3800	1.3800	+24.324%	3	1,521	-68.116%
2026-05-14	1.2600	1.2600	1.0800	1.1100	-24.490%	171	1,526	-60.360%
2026-05-13	1.4700	1.4700	1.4700	1.4700	-3.289%	1	1,684	-70.068%
2026-05-12	1.5200	1.5200	1.5200	1.5200	-12.644%	20	1,684	-71.053%
2026-05-06	1.8200	1.8200	1.7400	1.7400	-16.346%	3	1,684	-74.713%
2026-05-04	1.9300	2.0800	1.9300	2.0800	-14.754%	2	1,685	-78.846%
2026-04-28	2.4400	2.4400	2.4400	2.4400	+14.019%	1	1,686	-81.967%
2026-04-27	2.2000	2.2100	2.1400	2.1400	-5.310%	5	1,686	-79.439%
2026-04-22	2.3500	2.3500	2.2600	2.2600	-16.605%	19	1,689	-80.531%
2026-04-20	2.6000	2.7300	2.6000	2.7100	+6.275%	145	1,680	-83.764%
2026-04-17	2.5500	2.5500	2.5500	2.5500	-10.211%	1	1,815	-82.745%
2026-04-14	2.8600	2.8600	2.8400	2.8400	-15.224%	20	1,814	-84.507%
2026-04-13	3.4500	3.4500	3.3500	3.3500	-19.277%	40	1,824	-86.866%
2026-04-09	4.1500	4.1500	4.1500	4.1500	-3.037%	2	1,824	-89.398%
2026-04-08	4.1500	4.3600	4.1500	4.2800	-33.125%	111	1,824	-89.720%
2026-04-07	6.3500	6.4000	6.3500	6.4000	-1.538%	2	1,715	-93.125%
2026-04-02	6.4000	6.5000	6.4000	6.5000	+4.839%	52	1,667	-93.231%
2026-04-01	6.8500	6.8500	6.1300	6.2000	-17.112%	12	1,667	-92.903%
2026-03-31	7.6600	7.6600	7.4800	7.4800	-18.251%	2	1,667	-94.118%
2026-03-30	7.8500	9.1500	7.8500	9.1500	+15.823%	5	1,666	-95.191%
2026-03-27	7.9500	7.9500	7.9000	7.9000	+1.935%	2	1,666	-94.430%
2026-03-26	7.4500	7.7500	7.4500	7.7500	+21.473%	6	1,665	-94.323%
2026-03-24	6.3800	6.3800	6.3800	6.3800	-1.846%	5	1,665	-93.103%
2026-03-23	6.4500	6.5000	6.4500	6.5000	-13.333%	53	1,665	-93.231%
2026-03-20	7.5000	7.5000	7.5000	7.5000	+2.740%	2	1,644	-94.133%
2026-03-19	7.7300	7.7500	7.2500	7.3000	+20.661%	10	1,644	-93.973%
2026-03-18	5.9000	6.0500	5.9000	6.0500	-0.820%	22	1,635	-92.727%
2026-03-17	6.1000	6.1000	6.1000	6.1000	-7.576%	1	1,635	-92.787%
2026-03-16	6.9000	6.9000	6.4500	6.6000	-12.814%	12	1,635	-93.333%
2026-03-13	7.1500	7.5700	7.0500	7.5700	+12.985%	91	1,637	-94.188%
2026-03-10	6.7000	6.7000	6.7000	6.7000	-17.791%	1	1,547	-93.433%
2026-03-09	9.0000	9.0000	8.1500	8.1500	+3.822%	26	1,547	-94.601%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-0.633%	3	1,572	-94.395%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+31.012%	1	1,575	-94.430%
2026-03-04	6.8000	6.8000	6.0300	6.0300	-16.828%	5	1,575	-92.703%
2026-03-03	7.2500	7.2500	7.2500	7.2500	+19.243%	1	1,576	-93.931%
2026-03-02	6.0800	6.0800	6.0800	6.0800	+3.051%	20	1,576	-92.763%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+2.431%	1	1,596	-92.542%
2026-02-25	5.5500	5.7600	5.5500	5.7600	-14.793%	8	1,597	-92.361%
2026-02-17	6.7200	6.7600	6.7200	6.7600	+21.147%	2	1,597	-93.491%
2026-02-11	5.5800	5.5800	5.5800	5.5800	-4.615%	1	1,597	-92.115%
2026-02-10	5.8500	5.8500	5.8500	5.8500	-30.357%	2	1,597	-92.479%
2026-02-05	8.4000	8.4000	8.4000	8.4000	-2.212%	1	1,599	-94.762%
2026-02-04	7.1400	8.5900	7.1400	8.5900	+20.986%	7	1,600	-94.878%
2026-02-03	7.0500	7.1000	7.0500	7.1000	-0.699%	2	1,606	-93.803%
2026-01-29	6.7000	7.1500	6.7000	7.1500	-2.055%	20	1,606	-93.846%
2026-01-22	7.3000	7.3000	7.3000	7.3000	-8.636%	2	1,586	-93.973%
2026-01-21	7.8000	7.9900	7.8000	7.9900	+17.500%	2	1,588	-94.493%
2026-01-15	6.4100	6.8000	6.4100	6.8000	-9.333%	13	1,588	-93.529%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-16.667%	125	1,580	-94.133%
2026-01-09	8.9500	9.0000	8.9500	9.0000	+2.506%	15	1,518	-95.111%
2026-01-06	8.4000	8.7800	8.4000	8.7800	+3.294%	2	1,525	-94.989%
2026-01-05	8.3500	8.5000	8.3500	8.5000	-3.409%	28	1,550	-94.824%
2026-01-02	8.9100	8.9100	8.8000	8.8000	-8.997%	2	1,550	-95.000%
2025-12-31	9.7300	9.7300	9.6700	9.6700	-5.659%	3	1,549	-95.450%
2025-12-30	10.1900	10.2500	10.1900	10.2500	-1.442%	72	1,549	-95.707%
2025-12-29	10.4000	10.4000	10.4000	10.4000	+0.775%	1	1,587	-95.769%
2025-12-26	10.3200	10.3200	10.3200	10.3200	-1.714%	20	1,587	-95.736%
2025-12-23	10.9700	10.9700	10.5000	10.5000	-4.977%	2	1,587	-95.810%
2025-12-22	11.0500	11.0500	11.0500	11.0500	-2.299%	5	1,586	-96.018%
2025-12-19	11.5500	11.5500	11.3100	11.3100	-10.664%	3	1,581	-96.110%
2025-12-18	12.6600	12.6600	12.6600	12.6600	-10.467%	1	1,583	-96.524%
2025-12-17	13.7500	14.3000	13.7200	14.1400	+10.902%	30	1,582	-96.888%
2025-12-15	12.7500	12.7500	12.7500	12.7500	+20.624%	1	1,609	-96.549%
2025-12-10	11.2000	11.2000	10.5700	10.5700	-8.958%	3	1,608	-95.837%
2025-12-09	11.7000	11.7500	11.6100	11.6100	-0.769%	57	1,607	-96.210%
2025-12-08	12.1000	12.2500	11.7000	11.7000	-15.217%	465	1,607	-96.239%
2025-11-26	13.8500	13.8500	13.8000	13.8000	-14.019%	2	1,613	-96.812%
2025-11-25	16.4500	16.4500	16.0500	16.0500	+4.560%	9	1,613	-97.259%
2025-11-24	15.1000	15.3500	15.1000	15.3500	-6.402%	45	1,604	-97.134%
2025-11-19	16.6000	16.6000	16.3500	16.4000	-3.529%	49	1,572	-97.317%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+4.809%	85	1,531	-97.412%
2025-11-17	16.2200	16.2200	16.2200	16.2200	-3.395%	1	1,454	-97.287%
2025-11-14	18.5900	18.5900	16.7900	16.7900	-0.356%	3	1,446	-97.379%
2025-11-13	17.0500	17.1000	16.6500	16.8500	+9.915%	84	1,445	-97.389%
2025-11-11	15.3300	15.3300	15.3300	15.3300	-11.387%	1	1,440	-97.130%
2025-11-07	17.3000	17.3000	17.3000	17.3000	+8.125%	1	1,440	-97.457%
2025-11-06	16.0000	16.0000	16.0000	16.0000	+3.226%	5	1,440	-97.250%
2025-11-04	15.7000	15.7000	15.5000	15.5000	+6.529%	2	1,435	-97.161%
2025-11-03	14.5500	14.5500	14.5500	14.5500	-4.590%	1	1,436	-96.976%
2025-10-31	15.2500	15.2500	15.2500	15.2500	-1.038%	2	1,436	-97.115%
2025-10-29	15.4100	15.4100	15.4100	15.4100	-2.283%	3	1,437	-97.145%
2025-10-28	15.7700	15.7700	15.7700	15.7700	-0.190%	1	1,440	-97.210%
2025-10-24	15.5700	15.8300	15.5700	15.8000	-5.502%	6	1,440	-97.215%
2025-10-23	16.7200	16.7200	16.7200	16.7200	-5.269%	1	1,434	-97.368%
2025-10-17	17.6500	17.6500	17.6500	17.6500	+0.857%	10	1,433	-97.507%
2025-10-16	16.7000	17.5500	16.6000	17.5000	+8.025%	49	1,425	-97.486%
2025-10-15	16.2000	16.2000	16.2000	16.2000	-19.242%	3	1,435	-97.284%
2025-10-10	20.0600	20.0600	20.0600	20.0600	+19.050%	20	1,432	-97.807%
2025-10-09	16.8500	16.8500	16.8500	16.8500	+15.017%	1	1,417	-97.389%
2025-10-08	14.6500	14.6500	14.6500	14.6500	-8.438%	10	1,418	-96.997%
2025-10-07	15.4000	16.0000	15.4000	16.0000	+7.167%	325	1,083	-97.250%
2025-10-06	13.3000	14.9300	13.3000	14.9300	-8.629%	48	1,083	-97.053%
2025-10-02	16.3400	16.3400	16.3400	16.3400	+7.500%	1	1,086	-97.307%
2025-10-01	15.2000	15.2000	15.2000	15.2000	-7.599%	1	1,085	-97.105%
2025-09-30	16.6000	16.6000	16.4500	16.4500	-9.116%	94	1,085	-97.325%
2025-09-26	18.1000	18.1000	18.1000	18.1000	-1.093%	1	993	-97.569%
2025-09-25	18.3500	18.3500	18.1000	18.3000	+2.521%	30	992	-97.596%
2025-09-24	17.5000	17.9300	17.5000	17.8500	+5.000%	4	970	-97.535%
2025-09-23	16.3700	17.0700	16.3500	17.0000	-3.628%	79	969	-97.412%
2025-09-22	18.1900	18.1900	17.6400	17.6400	-7.158%	25	920	-97.506%
2025-09-19	19.0000	19.0000	19.0000	19.0000	+1.225%	1	941	-97.684%
2025-09-18	18.9200	18.9200	18.4700	18.7700	-5.726%	11	940	-97.656%
2025-09-15	19.9100	19.9100	19.9100	19.9100	+0.657%	5	935	-97.790%
2025-09-11	20.4000	20.4500	19.7800	19.7800	-3.276%	65	930	-97.776%
2025-09-10	19.7500	20.4500	19.3500	20.4500	-6.193%	87	866	-97.848%
2025-09-09	21.8000	21.8000	21.8000	21.8000	-10.656%	4	797	-97.982%
2025-09-05	23.9000	24.5000	23.8500	24.4000	-7.118%	34	793	-98.197%
2025-09-04	26.2700	26.2700	26.2700	26.2700	-6.011%	20	792	-98.325%
2025-09-03	27.9000	27.9500	27.9000	27.9500	-3.287%	101	792	-98.426%
2025-09-02	28.9500	29.7000	28.9000	28.9000	+2.847%	18	692	-98.478%
2025-08-29	26.1000	28.1000	26.1000	28.1000	+11.730%	86	591	-98.434%
2025-08-28	25.4000	25.4500	24.8500	25.1500	-0.593%	56	591	-98.250%
2025-08-27	25.9000	25.9000	25.3000	25.3000	-15.328%	3	536	-98.261%
2025-08-20	31.3000	31.6500	29.8800	29.8800	+9.330%	441	535	-98.527%
2025-08-19	27.0000	27.3300	27.0000	27.3300	+12.748%	14	120	-98.390%
2025-08-13	23.6600	24.2400	23.5800	24.2400	-16.327%	5	118	-98.185%
2025-08-05	28.9700	28.9700	28.9700	28.9700	+8.705%	4	117	-98.481%
2025-08-04	26.7000	26.7000	26.6500	26.6500	-9.354%	100	113	-98.349%
2025-08-01	29.4000	29.4000	29.4000	29.4000	+21.437%	2	13	-98.503%
2025-07-25	24.2100	24.2100	24.2100	24.2100	-13.132%	1	11	-98.183%
2025-07-22	27.8700	27.8700	27.8700	27.8700	+12.606%	1	12	-98.421%
2025-07-17	25.0000	25.0000	24.5200	24.7500	-14.211%	4	12	-98.222%
2025-07-15	28.7800	28.8500	28.7800	28.8500	-12.310%	8	10	-98.475%
2025-07-07	31.8800	32.9000	31.8800	32.9000	+4.877%	2	7	-98.663%
2025-07-02	31.5000	31.5000	31.3700	31.3700	-10.627%	3	7	-98.597%
2025-06-25	35.1000	35.1000	35.1000	35.1000	-10.914%	1	4	-98.746%
2025-06-12	40.5000	40.5000	39.4000	39.4000	0.000%	3	3	-98.883%