Dark

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

EOD

Sep 14, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,892	0.000%
2026-09-11	0.0100	0.0300	0.0100	0.0100	-50.000%	25	3,892	0.000%
2026-09-09	0.0100	0.0200	0.0100	0.0200	+100.000%	9	3,893	-50.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-66.667%	2	3,885	0.000%
2026-09-04	0.0100	0.0600	0.0100	0.0300	+50.000%	933	3,755	-66.667%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-50.000%	1	3,755	-50.000%
2026-08-28	0.0400	0.0400	0.0400	0.0400	+33.333%	1	3,755	-75.000%
2026-08-26	0.0600	0.0600	0.0300	0.0300	-50.000%	2	3,755	-66.667%
2026-08-21	0.0700	0.0800	0.0500	0.0600	-71.429%	306	3,757	-83.333%
2026-08-20	1.1200	1.1200	0.2100	0.2100	+162.500%	139	4,057	-95.238%
2026-08-19	0.0900	0.1400	0.0800	0.0800	0.000%	22	4,196	-87.500%
2026-08-18	0.0700	0.0900	0.0500	0.0800	+60.000%	195	4,211	-87.500%
2026-08-17	0.0700	0.0700	0.0500	0.0500	-44.444%	5	4,207	-80.000%
2026-08-14	0.0900	0.0900	0.0900	0.0900	+50.000%	2	4,211	-88.889%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-50.000%	28	4,213	-83.333%
2026-08-10	0.1600	0.1600	0.1200	0.1200	+9.091%	1,370	4,212	-91.667%
2026-08-07	0.2500	0.2500	0.1000	0.1100	-38.889%	542	2,842	-90.909%
2026-08-05	0.2200	0.2200	0.1800	0.1800	0.000%	2	2,332	-94.444%
2026-08-04	0.1800	0.1800	0.1800	0.1800	-30.769%	2	2,332	-94.444%
2026-08-03	0.2600	0.2600	0.2600	0.2600	-31.579%	10	2,334	-96.154%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-13.636%	1	2,344	-97.368%
2026-07-30	0.4500	0.4500	0.3500	0.4400	-35.294%	5	2,344	-97.727%
2026-07-29	0.6000	0.6800	0.5100	0.6800	+23.636%	63	2,346	-98.529%
2026-07-28	0.5000	0.5800	0.5000	0.5500	+41.026%	217	2,371	-98.182%
2026-07-27	0.4900	0.6600	0.3900	0.3900	-20.408%	25	2,338	-97.436%
2026-07-24	0.5000	0.5000	0.4900	0.4900	0.000%	5	2,317	-97.959%
2026-07-23	0.5200	0.5400	0.4900	0.4900	0.000%	518	2,313	-97.959%
2026-07-22	0.5500	0.5800	0.4900	0.4900	-10.909%	29	1,799	-97.959%
2026-07-21	0.6100	0.6100	0.5500	0.5500	-42.105%	80	1,770	-98.182%
2026-07-20	0.9500	0.9500	0.9500	0.9500	+41.791%	1	1,742	-98.947%
2026-07-17	0.6700	0.6700	0.6700	0.6700	+1.515%	7	1,742	-98.507%
2026-07-16	0.6600	0.6600	0.6600	0.6600	+4.762%	26	1,735	-98.485%
2026-07-15	0.6900	0.7600	0.6300	0.6300	-26.744%	10	1,711	-98.413%
2026-07-14	0.8600	0.8600	0.8600	0.8600	0.000%	1	1,703	-98.837%
2026-07-13	0.8600	0.8600	0.8600	0.8600	+1.176%	1	1,703	-98.837%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-22.727%	1	1,703	-98.824%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-19.118%	1	1,703	-99.091%
2026-07-02	1.1800	1.3600	1.1800	1.3600	+18.261%	31	1,708	-99.265%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-1.709%	1	1,708	-99.130%
2026-06-23	1.1700	1.1700	1.1700	1.1700	+4.464%	16	1,707	-99.145%
2026-06-18	1.0500	1.1200	1.0500	1.1200	+10.891%	12	1,704	-99.107%
2026-06-17	1.0200	1.0200	1.0100	1.0100	-3.810%	3	1,704	-99.010%
2026-06-16	0.9700	1.0500	0.9200	1.0500	+23.529%	7	1,704	-99.048%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-33.594%	10	1,691	-98.824%
2026-06-12	0.6900	1.2800	0.6900	1.2800	-10.490%	4	1,691	-99.219%
2026-06-09	1.0600	1.4300	1.0600	1.4300	+26.549%	20	1,691	-99.301%
2026-06-08	1.1300	1.1300	1.1300	1.1300	+36.145%	2	1,690	-99.115%
2026-06-04	0.8400	0.8400	0.8300	0.8300	-12.632%	10	1,688	-98.795%
2026-06-03	1.0000	1.0000	0.9500	0.9500	-9.524%	11	1,678	-98.947%
2026-06-02	1.0500	1.0500	1.0400	1.0500	-0.943%	351	1,678	-99.048%
2026-06-01	0.9100	1.0600	0.9100	1.0600	+11.579%	5	1,521	-99.057%
2026-05-28	1.0200	1.0200	0.9500	0.9500	-16.667%	2	1,521	-98.947%
2026-05-27	1.1400	1.1400	1.1400	1.1400	-7.317%	1	1,522	-99.123%
2026-05-26	1.2300	1.2300	1.2300	1.2300	+10.811%	1	1,522	-99.187%
2026-05-22	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,523	-99.099%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-14.063%	1	1,522	-99.091%
2026-05-18	1.2800	1.2800	1.2800	1.2800	-7.246%	2	1,522	-99.219%
2026-05-15	1.3800	1.3800	1.3800	1.3800	+24.324%	3	1,521	-99.275%
2026-05-14	1.2600	1.2600	1.0800	1.1100	-24.490%	171	1,526	-99.099%
2026-05-13	1.4700	1.4700	1.4700	1.4700	-3.289%	1	1,684	-99.320%
2026-05-12	1.5200	1.5200	1.5200	1.5200	-12.644%	20	1,684	-99.342%
2026-05-06	1.8200	1.8200	1.7400	1.7400	-16.346%	3	1,684	-99.425%
2026-05-04	1.9300	2.0800	1.9300	2.0800	-14.754%	2	1,685	-99.519%
2026-04-28	2.4400	2.4400	2.4400	2.4400	+14.019%	1	1,686	-99.590%
2026-04-27	2.2000	2.2100	2.1400	2.1400	-5.310%	5	1,686	-99.533%
2026-04-22	2.3500	2.3500	2.2600	2.2600	-16.605%	19	1,689	-99.558%
2026-04-20	2.6000	2.7300	2.6000	2.7100	+6.275%	145	1,680	-99.631%
2026-04-17	2.5500	2.5500	2.5500	2.5500	-10.211%	1	1,815	-99.608%
2026-04-14	2.8600	2.8600	2.8400	2.8400	-15.224%	20	1,814	-99.648%
2026-04-13	3.4500	3.4500	3.3500	3.3500	-19.277%	40	1,824	-99.701%
2026-04-09	4.1500	4.1500	4.1500	4.1500	-3.037%	2	1,824	-99.759%
2026-04-08	4.1500	4.3600	4.1500	4.2800	-33.125%	111	1,824	-99.766%
2026-04-07	6.3500	6.4000	6.3500	6.4000	-1.538%	2	1,715	-99.844%
2026-04-02	6.4000	6.5000	6.4000	6.5000	+4.839%	52	1,667	-99.846%
2026-04-01	6.8500	6.8500	6.1300	6.2000	-17.112%	12	1,667	-99.839%
2026-03-31	7.6600	7.6600	7.4800	7.4800	-18.251%	2	1,667	-99.866%
2026-03-30	7.8500	9.1500	7.8500	9.1500	+15.823%	5	1,666	-99.891%
2026-03-27	7.9500	7.9500	7.9000	7.9000	+1.935%	2	1,666	-99.873%
2026-03-26	7.4500	7.7500	7.4500	7.7500	+21.473%	6	1,665	-99.871%
2026-03-24	6.3800	6.3800	6.3800	6.3800	-1.846%	5	1,665	-99.843%
2026-03-23	6.4500	6.5000	6.4500	6.5000	-13.333%	53	1,665	-99.846%
2026-03-20	7.5000	7.5000	7.5000	7.5000	+2.740%	2	1,644	-99.867%
2026-03-19	7.7300	7.7500	7.2500	7.3000	+20.661%	10	1,644	-99.863%
2026-03-18	5.9000	6.0500	5.9000	6.0500	-0.820%	22	1,635	-99.835%
2026-03-17	6.1000	6.1000	6.1000	6.1000	-7.576%	1	1,635	-99.836%
2026-03-16	6.9000	6.9000	6.4500	6.6000	-12.814%	12	1,635	-99.848%
2026-03-13	7.1500	7.5700	7.0500	7.5700	+12.985%	91	1,637	-99.868%
2026-03-10	6.7000	6.7000	6.7000	6.7000	-17.791%	1	1,547	-99.851%
2026-03-09	9.0000	9.0000	8.1500	8.1500	+3.822%	26	1,547	-99.877%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-0.633%	3	1,572	-99.873%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+31.012%	1	1,575	-99.873%
2026-03-04	6.8000	6.8000	6.0300	6.0300	-16.828%	5	1,575	-99.834%
2026-03-03	7.2500	7.2500	7.2500	7.2500	+19.243%	1	1,576	-99.862%
2026-03-02	6.0800	6.0800	6.0800	6.0800	+3.051%	20	1,576	-99.836%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+2.431%	1	1,596	-99.831%
2026-02-25	5.5500	5.7600	5.5500	5.7600	-14.793%	8	1,597	-99.826%
2026-02-17	6.7200	6.7600	6.7200	6.7600	+21.147%	2	1,597	-99.852%
2026-02-11	5.5800	5.5800	5.5800	5.5800	-4.615%	1	1,597	-99.821%
2026-02-10	5.8500	5.8500	5.8500	5.8500	-30.357%	2	1,597	-99.829%
2026-02-05	8.4000	8.4000	8.4000	8.4000	-2.212%	1	1,599	-99.881%
2026-02-04	7.1400	8.5900	7.1400	8.5900	+20.986%	7	1,600	-99.884%
2026-02-03	7.0500	7.1000	7.0500	7.1000	-0.699%	2	1,606	-99.859%
2026-01-29	6.7000	7.1500	6.7000	7.1500	-2.055%	20	1,606	-99.860%
2026-01-22	7.3000	7.3000	7.3000	7.3000	-8.636%	2	1,586	-99.863%
2026-01-21	7.8000	7.9900	7.8000	7.9900	+17.500%	2	1,588	-99.875%
2026-01-15	6.4100	6.8000	6.4100	6.8000	-9.333%	13	1,588	-99.853%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-16.667%	125	1,580	-99.867%
2026-01-09	8.9500	9.0000	8.9500	9.0000	+2.506%	15	1,518	-99.889%
2026-01-06	8.4000	8.7800	8.4000	8.7800	+3.294%	2	1,525	-99.886%
2026-01-05	8.3500	8.5000	8.3500	8.5000	-3.409%	28	1,550	-99.882%
2026-01-02	8.9100	8.9100	8.8000	8.8000	-8.997%	2	1,550	-99.886%
2025-12-31	9.7300	9.7300	9.6700	9.6700	-5.659%	3	1,549	-99.897%
2025-12-30	10.1900	10.2500	10.1900	10.2500	-1.442%	72	1,549	-99.902%
2025-12-29	10.4000	10.4000	10.4000	10.4000	+0.775%	1	1,587	-99.904%
2025-12-26	10.3200	10.3200	10.3200	10.3200	-1.714%	20	1,587	-99.903%
2025-12-23	10.9700	10.9700	10.5000	10.5000	-4.977%	2	1,587	-99.905%
2025-12-22	11.0500	11.0500	11.0500	11.0500	-2.299%	5	1,586	-99.910%
2025-12-19	11.5500	11.5500	11.3100	11.3100	-10.664%	3	1,581	-99.912%
2025-12-18	12.6600	12.6600	12.6600	12.6600	-10.467%	1	1,583	-99.921%
2025-12-17	13.7500	14.3000	13.7200	14.1400	+10.902%	30	1,582	-99.929%
2025-12-15	12.7500	12.7500	12.7500	12.7500	+20.624%	1	1,609	-99.922%
2025-12-10	11.2000	11.2000	10.5700	10.5700	-8.958%	3	1,608	-99.905%
2025-12-09	11.7000	11.7500	11.6100	11.6100	-0.769%	57	1,607	-99.914%
2025-12-08	12.1000	12.2500	11.7000	11.7000	-15.217%	465	1,607	-99.915%
2025-11-26	13.8500	13.8500	13.8000	13.8000	-14.019%	2	1,613	-99.928%
2025-11-25	16.4500	16.4500	16.0500	16.0500	+4.560%	9	1,613	-99.938%
2025-11-24	15.1000	15.3500	15.1000	15.3500	-6.402%	45	1,604	-99.935%
2025-11-19	16.6000	16.6000	16.3500	16.4000	-3.529%	49	1,572	-99.939%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+4.809%	85	1,531	-99.941%
2025-11-17	16.2200	16.2200	16.2200	16.2200	-3.395%	1	1,454	-99.938%
2025-11-14	18.5900	18.5900	16.7900	16.7900	-0.356%	3	1,446	-99.940%
2025-11-13	17.0500	17.1000	16.6500	16.8500	+9.915%	84	1,445	-99.941%
2025-11-11	15.3300	15.3300	15.3300	15.3300	-11.387%	1	1,440	-99.935%
2025-11-07	17.3000	17.3000	17.3000	17.3000	+8.125%	1	1,440	-99.942%
2025-11-06	16.0000	16.0000	16.0000	16.0000	+3.226%	5	1,440	-99.938%
2025-11-04	15.7000	15.7000	15.5000	15.5000	+6.529%	2	1,435	-99.935%
2025-11-03	14.5500	14.5500	14.5500	14.5500	-4.590%	1	1,436	-99.931%
2025-10-31	15.2500	15.2500	15.2500	15.2500	-1.038%	2	1,436	-99.934%
2025-10-29	15.4100	15.4100	15.4100	15.4100	-2.283%	3	1,437	-99.935%
2025-10-28	15.7700	15.7700	15.7700	15.7700	-0.190%	1	1,440	-99.937%
2025-10-24	15.5700	15.8300	15.5700	15.8000	-5.502%	6	1,440	-99.937%
2025-10-23	16.7200	16.7200	16.7200	16.7200	-5.269%	1	1,434	-99.940%
2025-10-17	17.6500	17.6500	17.6500	17.6500	+0.857%	10	1,433	-99.943%
2025-10-16	16.7000	17.5500	16.6000	17.5000	+8.025%	49	1,425	-99.943%
2025-10-15	16.2000	16.2000	16.2000	16.2000	-19.242%	3	1,435	-99.938%
2025-10-10	20.0600	20.0600	20.0600	20.0600	+19.050%	20	1,432	-99.950%
2025-10-09	16.8500	16.8500	16.8500	16.8500	+15.017%	1	1,417	-99.941%
2025-10-08	14.6500	14.6500	14.6500	14.6500	-8.438%	10	1,418	-99.932%
2025-10-07	15.4000	16.0000	15.4000	16.0000	+7.167%	325	1,083	-99.938%
2025-10-06	13.3000	14.9300	13.3000	14.9300	-8.629%	48	1,083	-99.933%
2025-10-02	16.3400	16.3400	16.3400	16.3400	+7.500%	1	1,086	-99.939%
2025-10-01	15.2000	15.2000	15.2000	15.2000	-7.599%	1	1,085	-99.934%
2025-09-30	16.6000	16.6000	16.4500	16.4500	-9.116%	94	1,085	-99.939%
2025-09-26	18.1000	18.1000	18.1000	18.1000	-1.093%	1	993	-99.945%
2025-09-25	18.3500	18.3500	18.1000	18.3000	+2.521%	30	992	-99.945%
2025-09-24	17.5000	17.9300	17.5000	17.8500	+5.000%	4	970	-99.944%
2025-09-23	16.3700	17.0700	16.3500	17.0000	-3.628%	79	969	-99.941%
2025-09-22	18.1900	18.1900	17.6400	17.6400	-7.158%	25	920	-99.943%
2025-09-19	19.0000	19.0000	19.0000	19.0000	+1.225%	1	941	-99.947%
2025-09-18	18.9200	18.9200	18.4700	18.7700	-5.726%	11	940	-99.947%
2025-09-15	19.9100	19.9100	19.9100	19.9100	+0.657%	5	935	-99.950%
2025-09-11	20.4000	20.4500	19.7800	19.7800	-3.276%	65	930	-99.949%
2025-09-10	19.7500	20.4500	19.3500	20.4500	-6.193%	87	866	-99.951%
2025-09-09	21.8000	21.8000	21.8000	21.8000	-10.656%	4	797	-99.954%
2025-09-05	23.9000	24.5000	23.8500	24.4000	-7.118%	34	793	-99.959%
2025-09-04	26.2700	26.2700	26.2700	26.2700	-6.011%	20	792	-99.962%
2025-09-03	27.9000	27.9500	27.9000	27.9500	-3.287%	101	792	-99.964%
2025-09-02	28.9500	29.7000	28.9000	28.9000	+2.847%	18	692	-99.965%
2025-08-29	26.1000	28.1000	26.1000	28.1000	+11.730%	86	591	-99.964%
2025-08-28	25.4000	25.4500	24.8500	25.1500	-0.593%	56	591	-99.960%
2025-08-27	25.9000	25.9000	25.3000	25.3000	-15.328%	3	536	-99.960%
2025-08-20	31.3000	31.6500	29.8800	29.8800	+9.330%	441	535	-99.967%
2025-08-19	27.0000	27.3300	27.0000	27.3300	+12.748%	14	120	-99.963%
2025-08-13	23.6600	24.2400	23.5800	24.2400	-16.327%	5	118	-99.959%
2025-08-05	28.9700	28.9700	28.9700	28.9700	+8.705%	4	117	-99.965%
2025-08-04	26.7000	26.7000	26.6500	26.6500	-9.354%	100	113	-99.962%
2025-08-01	29.4000	29.4000	29.4000	29.4000	+21.437%	2	13	-99.966%
2025-07-25	24.2100	24.2100	24.2100	24.2100	-13.132%	1	11	-99.959%
2025-07-22	27.8700	27.8700	27.8700	27.8700	+12.606%	1	12	-99.964%
2025-07-17	25.0000	25.0000	24.5200	24.7500	-14.211%	4	12	-99.960%
2025-07-15	28.7800	28.8500	28.7800	28.8500	-12.310%	8	10	-99.965%
2025-07-07	31.8800	32.9000	31.8800	32.9000	+4.877%	2	7	-99.970%
2025-07-02	31.5000	31.5000	31.3700	31.3700	-10.627%	3	7	-99.968%
2025-06-25	35.1000	35.1000	35.1000	35.1000	-10.914%	1	4	-99.972%
2025-06-12	40.5000	40.5000	39.4000	39.4000	0.000%	3	3	-99.975%