Dark

TSM20260918P240
TSM Sep 18 2026 240.00 Put (TSM260918P00240000)
option OPRA

EOD

Jul 30, 2026

0.5200-30.667%(-0.2300)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6500	0.6500	0.5000	0.5200	-30.667%	373	11,110	0.000%
2026-07-29	0.6800	0.7500	0.6800	0.7500	+11.940%	38	10,798	-30.667%
2026-07-28	0.7500	0.7500	0.6200	0.6700	+21.818%	22	10,801	-22.388%
2026-07-27	0.5900	0.8000	0.5200	0.5500	-21.429%	401	10,808	-5.455%
2026-07-24	0.6300	0.7000	0.5700	0.7000	+7.692%	954	10,500	-25.714%
2026-07-23	0.7000	0.7100	0.6400	0.6500	-4.412%	5	9,628	-20.000%
2026-07-22	0.5000	0.7000	0.5000	0.6800	-8.108%	5	9,628	-23.529%
2026-07-21	0.7500	0.7500	0.6800	0.7400	-25.253%	5,652	9,629	-29.730%
2026-07-20	1.0000	1.0000	0.9900	0.9900	+12.500%	10	5,703	-47.475%
2026-07-17	0.9900	1.2000	0.8800	0.8800	+3.529%	231	5,703	-40.909%
2026-07-16	0.8100	0.8500	0.8000	0.8500	+7.595%	6	5,642	-38.824%
2026-07-15	0.8000	0.8000	0.7300	0.7900	-21.000%	30	5,639	-34.177%
2026-07-14	0.9900	1.0000	0.9600	1.0000	-4.762%	6	5,660	-48.000%
2026-07-13	1.0000	1.0500	0.9200	1.0500	+0.962%	13	5,659	-50.476%
2026-07-09	1.0500	1.1000	1.0400	1.0400	-11.111%	12	5,656	-50.000%
2026-07-08	1.2300	1.2400	1.1700	1.1700	-7.874%	360	5,658	-55.556%
2026-07-07	1.2700	1.2700	1.2700	1.2700	-18.065%	1	5,651	-59.055%
2026-07-02	1.3100	1.5500	1.3100	1.5500	+17.424%	59	5,647	-66.452%
2026-07-01	1.2600	1.3200	1.2400	1.3200	+30.693%	4	5,647	-60.606%
2026-06-30	1.0500	1.0500	1.0100	1.0100	-17.213%	30	5,647	-48.515%
2026-06-29	1.2800	1.2800	1.2200	1.2200	-5.426%	172	5,637	-57.377%
2026-06-26	1.4800	1.4800	1.2900	1.2900	-2.273%	19	5,590	-59.690%
2026-06-25	1.3600	1.3600	1.3200	1.3200	-1.493%	2	5,609	-60.606%
2026-06-23	1.3000	1.4100	1.3000	1.3400	+24.074%	4	5,609	-61.194%
2026-06-22	1.0200	1.2200	1.0200	1.0800	-21.168%	26	5,609	-51.852%
2026-06-18	1.2800	1.3700	1.2800	1.3700	+3.788%	13	5,618	-62.044%
2026-06-17	1.3200	1.3200	1.3200	1.3200	+41.935%	1	5,618	-60.606%
2026-06-16	1.0900	1.0900	0.9300	0.9300	-8.824%	7	5,618	-44.086%
2026-06-15	1.0200	1.0200	1.0200	1.0200	-34.615%	10	5,618	-49.020%
2026-06-12	1.5700	1.5700	1.5600	1.5600	-6.587%	8	5,618	-66.667%
2026-06-11	1.6700	1.6700	1.6700	1.6700	-1.765%	1	5,618	-68.862%
2026-06-09	1.7400	1.7400	1.7000	1.7000	+25.926%	4	5,619	-69.412%
2026-06-08	1.3500	1.3500	1.3500	1.3500	+25.000%	1	5,619	-61.481%
2026-06-04	1.0500	1.0800	1.0500	1.0800	-15.625%	2	5,619	-51.852%
2026-06-03	1.4800	1.4800	1.2800	1.2800	-4.478%	13	5,619	-59.375%
2026-06-02	1.5200	1.5200	1.2700	1.3400	+11.667%	28	5,618	-61.194%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-6.977%	1	5,593	-56.667%
2026-05-28	1.2900	1.2900	1.2900	1.2900	+0.781%	1	5,593	-59.690%
2026-05-27	1.2100	1.4100	1.2100	1.2800	-12.925%	22	5,593	-59.375%
2026-05-26	1.2500	1.4700	1.2500	1.4700	+5.000%	3	5,592	-64.626%
2026-05-20	1.6000	1.6000	1.4000	1.4000	-12.500%	21	5,590	-62.857%
2026-05-19	1.6000	1.6000	1.6000	1.6000	0.000%	1	5,589	-67.500%
2026-05-18	1.7100	1.7600	1.6000	1.6000	-2.439%	4	5,589	-67.500%
2026-05-15	1.5800	1.6500	1.5800	1.6400	+13.889%	35	5,589	-68.293%
2026-05-14	1.3700	1.4400	1.3700	1.4400	-16.763%	10	5,584	-63.889%
2026-05-13	1.9100	1.9100	1.6900	1.7300	-21.005%	26	5,584	-69.942%
2026-05-11	2.1900	2.1900	2.1900	2.1900	-17.358%	1	5,584	-76.256%
2026-05-04	2.3800	2.7300	2.3400	2.6500	+8.163%	2,500	5,585	-80.377%
2026-05-01	2.4000	2.4500	2.4000	2.4500	-3.162%	2	5,048	-78.776%
2026-04-29	2.8800	2.9100	2.5300	2.5300	-15.385%	14	5,048	-79.447%
2026-04-28	2.9900	2.9900	2.9900	2.9900	+9.124%	1	5,048	-82.609%
2026-04-27	2.7100	2.7400	2.7100	2.7400	-0.725%	3	5,048	-81.022%
2026-04-24	2.8000	2.8100	2.7600	2.7600	-16.364%	3	5,046	-81.159%
2026-04-23	2.8000	3.3000	2.8000	3.3000	+17.021%	36	5,045	-84.242%
2026-04-22	2.9500	2.9700	2.8200	2.8200	-16.320%	3	5,063	-81.560%
2026-04-21	3.3000	3.3700	3.2500	3.3700	+0.597%	42	5,058	-84.570%
2026-04-20	3.4000	3.4000	3.3500	3.3500	-1.471%	24	5,058	-84.478%
2026-04-17	3.3100	3.4000	3.3000	3.4000	-15.000%	56	5,054	-84.706%
2026-04-16	3.9000	4.0000	3.8800	4.0000	+21.951%	6	5,054	-87.000%
2026-04-15	3.2800	3.2800	3.2800	3.2800	-6.286%	9	5,049	-84.146%
2026-04-14	3.7700	3.7700	3.4500	3.5000	-14.634%	54	5,049	-85.143%
2026-04-13	4.2000	4.2000	4.0500	4.1000	-8.889%	1,741	5,044	-87.317%
2026-04-10	4.4700	4.5000	4.3800	4.5000	-11.765%	22	5,484	-88.444%
2026-04-09	5.1600	5.2800	5.1000	5.1000	-0.971%	15	5,478	-89.804%
2026-04-08	5.1500	5.1500	5.1500	5.1500	-32.237%	1	5,474	-89.903%
2026-04-07	7.7000	7.7000	7.6000	7.6000	+1.333%	6	5,474	-93.158%
2026-04-02	8.6000	8.6000	7.5000	7.5000	-0.794%	254	5,299	-93.067%
2026-04-01	7.4500	7.7000	7.1000	7.5600	-7.579%	93	5,299	-93.122%
2026-03-31	9.4500	9.4500	8.1800	8.1800	-22.830%	2,010	5,325	-93.643%
2026-03-30	10.2400	11.1100	10.2400	10.6000	+5.473%	1,758	2,500	-95.094%
2026-03-27	9.7000	10.1000	9.7000	10.0500	+10.440%	18	2,726	-94.826%
2026-03-26	9.1000	9.1000	9.1000	9.1000	+15.924%	1	2,713	-94.286%
2026-03-24	7.9500	8.0000	7.8500	7.8500	-1.258%	4	2,712	-93.376%
2026-03-23	7.9500	7.9500	7.9500	7.9500	-14.516%	1	2,711	-93.459%
2026-03-20	8.8000	9.3000	8.8000	9.3000	+13.971%	4	2,712	-94.409%
2026-03-19	8.8800	8.8800	8.1600	8.1600	+19.124%	12	2,710	-93.627%
2026-03-17	6.9100	6.9200	6.8500	6.8500	-11.613%	74	2,708	-92.409%
2026-03-16	8.2800	8.2800	7.7500	7.7500	-12.921%	61	2,708	-93.290%
2026-03-13	8.9400	8.9400	8.9000	8.9000	-6.316%	966	2,709	-94.157%
2026-03-12	9.3000	9.5000	9.3000	9.5000	+9.827%	11	2,448	-94.526%
2026-03-09	8.6500	8.6500	8.6500	8.6500	-7.979%	1	2,447	-93.988%
2026-03-06	9.4000	9.4000	9.4000	9.4000	+16.049%	1	2,618	-94.468%
2026-03-05	8.1000	8.1000	8.1000	8.1000	+10.204%	1	2,617	-93.580%
2026-03-04	7.3500	7.3500	7.1800	7.3500	-14.535%	197	2,616	-92.925%
2026-03-03	9.2500	9.2500	8.6000	8.6000	+21.127%	4	2,419	-93.953%
2026-03-02	7.0500	7.1500	7.0500	7.1000	+13.238%	158	2,419	-92.676%
2026-02-25	6.5200	6.5200	6.2700	6.2700	-23.067%	6	2,408	-91.707%
2026-02-17	9.1000	9.1000	8.1500	8.1500	+11.035%	2	2,408	-93.620%
2026-02-12	7.3400	7.3400	7.3400	7.3400	-26.965%	9	2,408	-92.916%
2026-02-05	10.0500	10.0500	10.0500	10.0500	+16.860%	2	2,399	-94.826%
2026-02-04	8.6000	8.6000	8.6000	8.6000	-0.232%	1	2,399	-93.953%
2026-02-03	8.6200	8.6200	8.6200	8.6200	+7.081%	1	2,399	-93.968%
2026-02-02	8.7800	8.7800	8.0000	8.0500	-8.523%	656	2,399	-93.540%
2026-01-22	8.8000	8.8000	8.8000	8.8000	-7.368%	1	1,871	-94.091%
2026-01-21	9.0500	9.5000	9.0500	9.5000	+3.261%	2	1,871	-94.526%
2026-01-20	9.1500	9.2000	9.1500	9.2000	+6.977%	3	1,871	-94.348%
2026-01-15	8.9200	8.9200	7.4800	8.6000	-17.546%	465	1,872	-93.953%
2026-01-14	10.4000	10.4300	10.4000	10.4300	+12.392%	2	1,524	-95.014%
2026-01-13	9.3000	9.3000	9.2800	9.2800	-1.277%	2	1,525	-94.397%
2026-01-12	10.0000	10.0000	9.3000	9.4000	-12.963%	555	1,526	-94.468%
2026-01-09	10.8000	10.8000	10.8000	10.8000	-1.818%	22	1,063	-95.185%
2026-01-08	11.1500	11.1500	11.0000	11.0000	-3.169%	2	1,085	-95.273%
2026-01-07	11.1200	11.4000	10.5500	11.3600	+7.372%	142	1,084	-95.423%
2026-01-06	10.5800	10.5800	10.5800	10.5800	+4.960%	1	1,083	-95.085%
2026-01-05	9.9500	10.9100	9.1500	10.0800	-5.085%	110	1,083	-94.841%
2026-01-02	10.4000	10.6200	10.4000	10.6200	-15.914%	3	1,083	-95.104%
2025-12-26	12.6300	12.6300	12.6300	12.6300	-6.236%	30	1,083	-95.883%
2025-12-23	13.4700	13.4700	13.4700	13.4700	-1.965%	1	1,083	-96.140%
2025-12-19	13.7400	13.7400	13.7400	13.7400	-17.970%	1	1,082	-96.215%
2025-12-17	15.2000	16.7500	15.2000	16.7500	+3.077%	16	1,083	-96.896%
2025-12-16	16.4000	16.4000	16.2500	16.2500	+5.863%	2	1,099	-96.800%
2025-12-15	15.5000	15.5000	15.3500	15.3500	-1.286%	3	1,099	-96.612%
2025-12-12	14.6500	15.5500	14.6500	15.5500	-5.700%	2	1,097	-96.656%
2025-11-26	16.5500	16.5500	16.4800	16.4900	-9.841%	28	1,081	-96.847%
2025-11-25	18.2900	18.2900	18.2900	18.2900	-11.214%	3	1,081	-97.157%
2025-11-21	22.6000	23.5600	20.6000	20.6000	+5.641%	65	1,081	-97.476%
2025-11-19	19.8000	19.8000	19.5000	19.5000	+0.775%	73	1,042	-97.333%
2025-11-17	18.9000	19.8500	18.9000	19.3500	+2.653%	24	1,045	-97.313%
2025-11-14	20.0500	20.0500	18.4700	18.8500	-5.133%	707	1,022	-97.241%
2025-11-13	18.9400	19.8700	18.9400	19.8700	+9.176%	3	602	-97.383%
2025-11-11	18.2000	18.2000	18.2000	18.2000	+5.446%	1	601	-97.143%
2025-11-10	17.2000	17.2600	17.2000	17.2600	-17.019%	17	601	-96.987%
2025-11-07	20.5200	20.8000	20.5200	20.8000	+7.327%	7	587	-97.500%
2025-11-06	19.3800	19.3800	19.3800	19.3800	+11.379%	1	584	-97.317%
2025-11-03	17.4000	17.4000	17.4000	17.4000	-3.333%	1	585	-97.011%
2025-10-31	18.0000	18.0000	18.0000	18.0000	+0.223%	150	585	-97.111%
2025-10-29	17.8000	17.9600	17.7000	17.9600	-0.111%	48	435	-97.105%
2025-10-28	18.3700	18.3700	17.9800	17.9800	-3.747%	31	397	-97.108%
2025-10-24	18.5900	18.6800	18.5900	18.6800	-11.048%	2	411	-97.216%
2025-10-22	20.7000	21.0000	20.7000	21.0000	+7.692%	31	412	-97.524%
2025-10-21	19.3000	19.5500	19.1000	19.5000	+1.563%	11	386	-97.333%
2025-10-20	19.2800	19.3000	19.0000	19.2000	-7.022%	50	375	-97.292%
2025-10-17	20.6500	20.6500	20.6500	20.6500	-2.961%	8	337	-97.482%
2025-10-14	21.2800	21.2800	21.2800	21.2800	+5.871%	2	329	-97.556%
2025-10-13	21.1000	21.1000	20.1000	20.1000	+3.342%	2	329	-97.413%
2025-10-07	17.4000	19.4500	17.4000	19.4500	+11.782%	2	327	-97.326%
2025-10-06	17.4000	17.4000	17.4000	17.4000	-2.685%	1	327	-97.011%
2025-10-03	17.8800	17.8800	17.8800	17.8800	-3.089%	1	327	-97.092%
2025-10-02	18.0200	18.4500	18.0200	18.4500	+1.653%	2	327	-97.182%
2025-10-01	18.5500	18.5500	18.1500	18.1500	-9.612%	3	325	-97.135%
2025-09-30	19.9800	20.4000	19.7500	20.0800	-9.753%	100	324	-97.410%
2025-09-26	22.2500	22.2500	22.2500	22.2500	+5.952%	8	241	-97.663%
2025-09-25	21.3500	21.4500	21.0000	21.0000	+4.478%	112	233	-97.524%
2025-09-23	20.1000	20.1000	20.1000	20.1000	-3.966%	1	122	-97.413%
2025-09-22	20.9300	20.9300	20.9300	20.9300	-7.389%	1	121	-97.516%
2025-09-19	22.6000	22.6000	22.6000	22.6000	+2.914%	1	120	-97.699%
2025-09-18	23.0300	23.0300	21.5000	21.9600	-6.234%	62	119	-97.632%
2025-09-17	22.8200	23.4200	22.8200	23.4200	+0.515%	2	71	-97.780%
2025-09-15	23.3100	23.3100	23.3000	23.3000	-0.640%	2	70	-97.768%
2025-09-10	23.2200	23.4500	23.0800	23.4500	-10.496%	4	69	-97.783%
2025-09-09	25.9600	26.2000	25.9600	26.2000	-9.248%	3	73	-98.015%
2025-09-05	28.4000	29.0500	28.4000	28.8700	-7.438%	3	71	-98.199%
2025-09-04	31.2000	31.2000	31.1900	31.1900	-4.031%	30	69	-98.333%
2025-08-29	33.0500	33.0500	32.5000	32.5000	-10.345%	11	34	-98.400%
2025-08-20	36.2500	36.2500	36.2500	36.2500	+21.035%	1	34	-98.566%
2025-08-18	29.9500	29.9500	29.9500	29.9500	+1.871%	1	34	-98.264%
2025-08-07	28.8700	29.4000	28.8700	29.4000	-13.325%	16	33	-98.231%
2025-08-05	33.9200	33.9200	33.9200	33.9200	+7.683%	6	48	-98.467%
2025-08-04	31.5000	31.5000	31.5000	31.5000	-7.462%	6	48	-98.349%
2025-08-01	34.5800	34.5800	34.0400	34.0400	+16.257%	7	47	-98.472%
2025-07-29	29.2800	29.2800	29.2800	29.2800	-1.414%	1	47	-98.224%
2025-07-28	29.7000	29.7000	29.7000	29.7000	-1.915%	1	46	-98.249%
2025-07-24	31.0500	31.0500	30.2800	30.2800	-7.908%	6	46	-98.283%
2025-07-22	34.2000	34.2000	32.8800	32.8800	+6.580%	9	41	-98.418%
2025-07-21	30.8500	30.8500	30.8500	30.8500	+6.932%	1	37	-98.314%
2025-07-17	29.9000	30.9200	28.8500	28.8500	-20.959%	5	36	-98.198%
2025-07-14	36.3500	36.5000	36.3500	36.5000	-0.219%	30	33	-98.575%
2025-07-10	36.5800	36.5800	36.5800	36.5800	+0.910%	2	3	-98.578%
2025-07-09	35.9000	36.2500	35.9000	36.2500	-22.127%	3	3	-98.566%
2025-06-12	46.5500	46.5500	46.5500	46.5500	0.000%	1	1	-98.883%