Dark

TSM20260918P250
TSM Sep 18 2026 250.00 Put (TSM260918P00250000)
option OPRA

EOD

Jul 30, 2026

0.5100-43.333%(-0.3900)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7000	0.7100	0.4900	0.5100	-43.333%	93	10,320	0.000%
2026-07-29	0.8900	0.9000	0.8900	0.9000	+7.143%	5	10,256	-43.333%
2026-07-28	0.9500	0.9500	0.8400	0.8400	+37.705%	56	10,256	-39.286%
2026-07-27	0.7200	1.0000	0.6100	0.6100	-26.506%	87	10,274	-16.393%
2026-07-24	0.7500	0.8300	0.7500	0.8300	-1.190%	21	10,326	-38.554%
2026-07-23	0.8400	0.8400	0.8400	0.8400	-1.176%	1	10,314	-39.286%
2026-07-22	0.8200	0.8500	0.8200	0.8500	+1.190%	11	10,315	-40.000%
2026-07-21	1.0100	1.0100	0.8000	0.8400	-32.800%	543	10,314	-39.286%
2026-07-20	1.1900	1.3200	1.1900	1.2500	-3.846%	11	10,806	-59.200%
2026-07-17	1.2300	1.3000	1.0800	1.3000	+32.653%	12	10,811	-60.769%
2026-07-16	0.9800	1.0200	0.8700	0.9800	+5.376%	1,048	10,801	-47.959%
2026-07-15	0.9100	0.9900	0.9100	0.9300	-17.699%	8	9,760	-45.161%
2026-07-14	1.1300	1.1300	1.1300	1.1300	-7.377%	2	9,759	-54.867%
2026-07-13	1.2500	1.4300	1.2200	1.2200	+5.172%	7	9,757	-58.197%
2026-07-10	1.1000	1.1600	1.1000	1.1600	-26.115%	123	9,763	-56.034%
2026-07-07	1.9000	1.9000	1.5300	1.5700	+8.276%	249	9,719	-67.516%
2026-07-06	1.7000	1.7200	1.4500	1.4500	-9.375%	3	9,683	-64.828%
2026-07-02	1.3100	1.6000	1.3100	1.6000	+2.564%	2	9,682	-68.125%
2026-07-01	1.4300	1.5600	1.4300	1.5600	+12.230%	13	9,682	-67.308%
2026-06-29	1.3900	1.3900	1.3900	1.3900	-18.235%	6	9,677	-63.309%
2026-06-24	1.7200	1.7200	1.6200	1.7000	+9.677%	1,651	9,680	-70.000%
2026-06-23	1.5700	1.5700	1.5500	1.5500	+23.016%	3	8,331	-67.097%
2026-06-22	1.3600	1.4500	1.2100	1.2600	-16.000%	32	8,332	-59.524%
2026-06-18	1.5000	1.5000	1.5000	1.5000	+16.279%	2	8,330	-66.000%
2026-06-16	1.3800	1.3800	1.2900	1.2900	-35.500%	7	8,330	-60.465%
2026-06-12	2.0100	2.0100	1.8500	2.0000	-15.254%	16	8,329	-74.500%
2026-06-10	2.3000	2.5100	2.3000	2.3600	+22.280%	6	8,329	-78.390%
2026-06-09	2.0300	2.1300	1.9300	1.9300	+17.683%	6	8,330	-73.575%
2026-06-08	1.6400	1.6400	1.6400	1.6400	+14.685%	2	8,327	-68.902%
2026-06-05	1.4000	1.5000	1.4000	1.4300	-1.379%	14	8,327	-64.336%
2026-06-03	1.4500	1.4500	1.4500	1.4500	-10.494%	1	8,328	-64.828%
2026-06-02	1.7500	1.7500	1.5800	1.6200	+18.248%	29	8,328	-68.519%
2026-06-01	1.3700	1.3700	1.3700	1.3700	-13.291%	2	8,329	-62.774%
2026-05-28	1.5800	1.5800	1.5800	1.5800	0.000%	1	8,329	-67.722%
2026-05-27	1.7000	1.7400	1.5600	1.5800	-7.602%	109	8,329	-67.722%
2026-05-26	1.6400	1.7100	1.6400	1.7100	-2.286%	14	8,332	-70.175%
2026-05-22	1.6800	1.7500	1.6800	1.7500	0.000%	130	8,330	-70.857%
2026-05-21	1.5500	1.8700	1.5500	1.7500	-19.725%	4	8,331	-70.857%
2026-05-18	2.1000	2.1800	2.0200	2.1800	+10.660%	214	8,331	-76.606%
2026-05-15	2.0300	2.0300	1.9700	1.9700	+8.242%	8	8,332	-74.112%
2026-05-14	2.0200	2.0200	1.8000	1.8200	-15.349%	45	8,323	-71.978%
2026-05-13	2.4100	2.4100	2.1500	2.1500	-11.885%	40	8,310	-76.279%
2026-05-12	3.1400	3.1400	2.4400	2.4400	-11.273%	301	8,310	-79.098%
2026-05-11	2.8500	2.8500	2.7500	2.7500	+0.365%	15	8,310	-81.455%
2026-05-08	2.3600	2.8800	2.3600	2.7400	+4.183%	20	8,461	-81.387%
2026-05-07	2.5100	2.6300	2.4000	2.6300	+2.734%	4	8,445	-80.608%
2026-05-06	2.7700	2.7700	2.4900	2.5600	-14.667%	15	8,443	-80.078%
2026-05-05	2.9500	3.0000	2.8200	3.0000	0.000%	70	8,431	-83.000%
2026-05-04	2.9500	3.1200	2.9500	3.0000	-0.990%	26	8,419	-83.000%
2026-04-30	3.2000	3.3000	3.0300	3.0300	-4.717%	4	8,435	-83.168%
2026-04-29	3.4300	3.4400	3.1800	3.1800	-15.200%	14	8,437	-83.962%
2026-04-28	3.7000	3.9100	3.7000	3.7500	+11.276%	17	8,437	-86.400%
2026-04-27	2.8600	3.4000	2.8600	3.3700	+4.334%	6	8,445	-84.866%
2026-04-24	3.3800	3.4500	3.2300	3.2300	-9.014%	15	6,962	-84.211%
2026-04-23	3.5500	3.5500	3.5500	3.5500	-1.114%	1	6,960	-85.634%
2026-04-22	3.7500	3.7500	3.5500	3.5900	-13.494%	777	6,959	-85.794%
2026-04-21	4.2600	4.2600	4.1400	4.1500	-2.353%	52	6,723	-87.711%
2026-04-20	4.0500	4.3000	4.0500	4.2500	-1.163%	57	6,723	-88.000%
2026-04-17	4.3200	4.3200	4.3000	4.3000	-14.851%	15	6,715	-88.140%
2026-04-16	4.9000	5.0500	4.5800	5.0500	+16.898%	106	6,713	-89.901%
2026-04-15	4.2000	4.3200	4.0500	4.3200	+2.370%	3,033	6,755	-88.194%
2026-04-14	4.4700	4.6000	4.1000	4.2200	-16.436%	63	5,240	-87.915%
2026-04-13	5.3000	5.4500	4.9200	5.0500	-8.182%	78	5,245	-89.901%
2026-04-10	5.3000	5.5000	5.2600	5.5000	-8.027%	36	5,278	-90.727%
2026-04-09	5.6500	6.3500	5.6500	5.9800	-8.702%	28	5,280	-91.472%
2026-04-08	6.5000	6.5500	5.9800	6.5500	-26.404%	80	5,284	-92.214%
2026-04-07	8.9500	9.1600	8.8000	8.9000	+3.609%	11	5,286	-94.270%
2026-04-06	8.5900	8.5900	8.5900	8.5900	-7.634%	1	5,279	-94.063%
2026-04-02	9.3500	9.5000	9.2400	9.3000	+7.514%	68	5,279	-94.516%
2026-04-01	8.8000	8.8000	8.6500	8.6500	-11.735%	13	5,279	-94.104%
2026-03-31	11.1000	11.4000	9.8000	9.8000	-23.137%	54	5,277	-94.796%
2026-03-30	11.9900	13.2500	11.9900	12.7500	+10.199%	209	5,278	-96.000%
2026-03-27	11.7000	12.2000	11.3500	11.5700	+1.938%	215	5,181	-95.592%
2026-03-26	9.8200	11.3500	9.8100	11.3500	+31.977%	46	5,153	-95.507%
2026-03-25	8.6000	8.8000	8.5000	8.6000	-7.527%	20	5,144	-94.070%
2026-03-24	9.3000	9.3000	9.3000	9.3000	-1.064%	1	5,143	-94.516%
2026-03-23	10.5000	10.5000	9.2100	9.4000	-15.695%	50	5,144	-94.574%
2026-03-20	10.9000	11.1500	10.8000	11.1500	+8.043%	553	5,147	-95.426%
2026-03-19	11.0400	11.0400	10.1000	10.3200	+13.782%	198	4,789	-95.058%
2026-03-18	9.0700	9.0700	9.0700	9.0700	+5.465%	1	4,658	-94.377%
2026-03-17	9.6000	9.6000	8.6000	8.6000	-11.885%	2	4,658	-94.070%
2026-03-16	9.6000	9.8400	9.6000	9.7600	-10.459%	7	4,659	-94.775%
2026-03-13	10.6000	11.1500	10.5000	10.9000	0.000%	35	4,662	-95.321%
2026-03-12	10.7500	11.0000	10.7500	10.9000	+19.126%	10	4,659	-95.321%
2026-03-11	9.1000	9.5000	9.1000	9.1500	-7.107%	167	4,611	-94.426%
2026-03-10	10.0000	10.0000	9.8500	9.8500	-3.902%	9	4,512	-94.822%
2026-03-09	10.2500	10.2500	10.2500	10.2500	-18.000%	1	4,504	-95.024%
2026-03-06	11.0500	12.6500	11.0500	12.5000	+16.496%	36	4,505	-95.920%
2026-03-05	11.1000	11.3000	10.6900	10.7300	+24.046%	289	4,499	-95.247%
2026-03-04	8.6500	8.6500	8.6500	8.6500	-13.065%	8	4,494	-94.104%
2026-03-03	10.7100	11.5100	9.9500	9.9500	+15.698%	17	4,502	-94.874%
2026-03-02	8.6000	8.6000	8.6000	8.6000	+2.381%	1	4,508	-94.070%
2026-02-26	8.4000	8.4000	8.4000	8.4000	+5.000%	1	4,509	-93.929%
2026-02-25	7.5000	8.0000	7.5000	8.0000	+4.575%	28	4,511	-93.625%
2026-02-24	7.6500	8.0000	7.5000	7.6500	-14.045%	79	4,511	-93.333%
2026-02-23	8.4500	8.9000	8.4500	8.9000	+8.537%	6	4,508	-94.270%
2026-02-20	8.2000	8.3000	8.2000	8.2000	-8.889%	12	4,513	-93.780%
2026-02-18	9.0000	9.0000	9.0000	9.0000	-14.286%	1	4,510	-94.333%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+14.255%	1	4,509	-95.143%
2026-02-13	9.3000	9.3000	9.1900	9.1900	+5.754%	3	4,512	-94.450%
2026-02-12	8.6900	8.6900	8.6900	8.6900	+5.589%	9	4,512	-94.131%
2026-02-11	7.3000	8.2300	7.3000	8.2300	-3.290%	7	4,503	-93.803%
2026-02-09	8.5100	8.5100	8.5100	8.5100	-9.660%	1	4,509	-94.007%
2026-02-06	9.4000	9.4200	9.4000	9.4200	-19.966%	7	4,509	-94.586%
2026-02-05	11.7000	11.9700	11.2500	11.7700	-5.462%	834	4,504	-95.667%
2026-02-04	10.1800	12.4500	10.1800	12.4500	+22.059%	4	3,703	-95.904%
2026-02-03	10.1000	10.3200	10.1000	10.2000	+11.232%	3	3,703	-95.000%
2026-02-02	9.1700	9.1700	9.1700	9.1700	-8.300%	1	3,704	-94.438%
2026-01-30	10.0000	10.0000	10.0000	10.0000	+7.643%	1	3,705	-94.900%
2026-01-28	9.3000	9.3000	9.2900	9.2900	+1.976%	6	3,704	-94.510%
2026-01-27	9.3000	9.3500	9.1100	9.1100	-7.513%	10	3,706	-94.402%
2026-01-26	10.0000	10.2000	9.8500	9.8500	-1.500%	84	3,710	-94.822%
2026-01-23	10.0500	10.2000	10.0000	10.0000	-13.420%	18	3,789	-94.900%
2026-01-21	11.2000	11.5500	11.2000	11.5500	+1.494%	2	3,775	-95.584%
2026-01-20	10.6600	11.3800	10.6600	11.3800	+19.412%	6	3,774	-95.518%
2026-01-16	9.5300	9.5300	9.5300	9.5300	+1.816%	1	3,769	-94.648%
2026-01-15	9.8000	10.0500	9.2500	9.3600	-23.279%	65	3,769	-94.551%
2026-01-14	12.0800	12.2000	12.0800	12.2000	+7.206%	26	3,710	-95.820%
2026-01-13	11.3000	11.4000	11.2500	11.3800	+1.156%	14	3,708	-95.518%
2026-01-12	12.0500	12.0500	11.2500	11.2500	-1.747%	12	3,707	-95.467%
2026-01-09	12.8000	12.8000	11.4500	11.4500	-15.185%	6	3,711	-95.546%
2026-01-07	13.2000	13.5900	13.2000	13.5000	+5.469%	13	3,710	-96.222%
2026-01-06	12.6500	12.8000	12.6500	12.8000	+2.811%	45	3,705	-96.016%
2026-01-05	12.1400	12.4500	12.1400	12.4500	-1.581%	53	3,637	-95.904%
2026-01-02	13.3000	13.3500	12.6500	12.6500	-13.058%	3	3,637	-95.968%
2025-12-31	14.2300	14.5500	14.2300	14.5500	-4.777%	2	3,637	-96.495%
2025-12-30	15.1500	15.3000	15.1400	15.2800	-1.036%	139	3,637	-96.662%
2025-12-29	15.5000	15.5000	15.2000	15.4400	+2.319%	3	3,609	-96.697%
2025-12-26	15.3000	15.3000	15.0900	15.0900	-9.910%	16	3,608	-96.620%
2025-12-23	16.7500	16.7500	16.7500	16.7500	+1.270%	1	3,618	-96.955%
2025-12-22	16.3000	16.5400	16.3000	16.5400	-2.591%	21	3,618	-96.917%
2025-12-19	17.2500	17.3000	16.9800	16.9800	-9.440%	88	3,618	-96.996%
2025-12-18	18.7500	18.7500	18.7500	18.7500	-8.715%	1	3,657	-97.280%
2025-12-17	18.4500	20.5400	18.4500	20.5400	+4.636%	25	3,658	-97.517%
2025-12-16	19.6300	19.6300	19.6300	19.6300	+14.795%	1	3,662	-97.402%
2025-12-11	16.5000	17.1000	16.5000	17.1000	+3.323%	7	3,661	-97.018%
2025-12-10	16.4500	16.5500	16.3000	16.5500	-3.499%	43	3,659	-96.918%
2025-12-08	17.2300	17.2500	17.1500	17.1500	-5.769%	134	3,658	-97.026%
2025-12-03	18.2000	18.2000	18.2000	18.2000	-2.933%	154	3,739	-97.198%
2025-12-02	18.4700	19.1500	18.2500	18.7500	-3.599%	177	3,787	-97.280%
2025-11-26	19.3000	19.4500	19.3000	19.4500	-12.466%	151	4,021	-97.378%
2025-11-25	23.8500	23.8500	22.2200	22.2200	+0.771%	291	4,021	-97.705%
2025-11-24	21.9500	22.1500	21.9500	22.0500	-6.962%	86	3,870	-97.687%
2025-11-21	26.4300	26.4300	23.7000	23.7000	+0.381%	991	3,820	-97.848%
2025-11-20	20.5500	23.6100	20.5500	23.6100	+3.100%	9	2,830	-97.840%
2025-11-19	23.5000	23.5000	22.9000	22.9000	-10.547%	118	2,834	-97.773%
2025-11-18	25.3500	25.6500	25.3500	25.6000	+10.583%	12	2,722	-98.008%
2025-11-17	22.8500	23.2500	22.7300	23.1500	-3.742%	197	2,720	-97.797%
2025-11-13	22.5500	24.1400	22.5500	24.0500	+13.981%	421	2,581	-97.879%
2025-11-12	21.1500	21.1500	21.1000	21.1000	-0.236%	50	2,523	-97.583%
2025-11-11	21.1000	21.1500	21.1000	21.1500	+1.830%	70	2,539	-97.589%
2025-11-10	20.6800	20.7700	20.0000	20.7700	-15.224%	19	2,502	-97.545%
2025-11-07	24.5500	24.5500	24.4000	24.5000	+9.915%	179	2,497	-97.918%
2025-11-06	22.2900	22.2900	22.2900	22.2900	-0.491%	1	2,461	-97.712%
2025-11-04	22.4000	22.4000	21.3100	22.4000	+9.535%	97	2,462	-97.723%
2025-11-03	20.6000	20.7500	20.4500	20.4500	-7.466%	7	2,441	-97.506%
2025-10-31	22.1000	22.1000	22.1000	22.1000	+7.386%	17	2,441	-97.692%
2025-10-30	20.7500	20.7500	20.5800	20.5800	-1.766%	31	2,441	-97.522%
2025-10-29	20.6500	21.3000	20.6200	20.9500	-3.009%	37	2,468	-97.566%
2025-10-28	21.7700	21.8000	21.6000	21.6000	-0.461%	46	2,438	-97.639%
2025-10-27	21.4000	22.5500	21.4000	21.7000	+0.463%	2,287	1,543	-97.650%
2025-10-24	21.7000	21.8000	21.6000	21.6000	-5.882%	5	1,543	-97.639%
2025-10-23	23.0500	23.0500	22.9500	22.9500	-4.375%	71	1,541	-97.778%
2025-10-22	24.0000	24.0000	24.0000	24.0000	+5.727%	41	1,476	-97.875%
2025-10-21	22.9000	22.9000	22.5000	22.7000	+1.794%	22	1,435	-97.753%
2025-10-20	22.4300	22.4300	21.7300	22.3000	-7.083%	18	1,413	-97.713%
2025-10-17	23.9400	24.0000	23.9000	24.0000	-0.208%	33	1,402	-97.875%
2025-10-16	21.8600	24.2100	21.8600	24.0500	+6.416%	460	1,385	-97.879%
2025-10-15	22.6500	22.7000	22.0000	22.6000	-11.373%	197	940	-97.743%
2025-10-14	25.5000	25.5000	25.5000	25.5000	+10.870%	1	756	-98.000%
2025-10-13	24.1000	24.2000	23.0000	23.0000	-14.972%	73	756	-97.783%
2025-10-10	24.3200	27.0500	24.3200	27.0500	+29.861%	53	685	-98.115%
2025-10-08	21.0000	21.0000	20.8000	20.8300	-6.550%	20	634	-97.552%
2025-10-07	22.2900	22.2900	22.2900	22.2900	+8.047%	1	634	-97.712%
2025-10-06	19.8000	20.7500	19.8000	20.6300	+1.877%	38	634	-97.528%
2025-10-03	21.5800	21.5800	20.2500	20.2500	-8.866%	102	617	-97.481%
2025-10-02	22.2200	22.2200	22.2200	22.2200	+5.558%	5	519	-97.705%
2025-10-01	21.0500	21.0500	21.0500	21.0500	-11.555%	5	519	-97.577%
2025-09-30	24.0000	24.0000	23.8000	23.8000	-2.459%	56	514	-97.857%
2025-09-29	23.6000	24.4500	23.4500	24.4000	-3.937%	242	460	-97.910%
2025-09-26	26.2000	26.3000	25.4000	25.4000	-0.236%	54	240	-97.992%
2025-09-25	25.4600	25.4600	25.4600	25.4600	+2.869%	3	188	-97.997%
2025-09-24	24.7500	24.7500	24.7500	24.7500	+4.695%	18	185	-97.939%
2025-09-23	23.1200	23.6400	23.1200	23.6400	-4.291%	2	167	-97.843%
2025-09-22	24.7000	24.7000	24.7000	24.7000	-8.957%	15	168	-97.935%
2025-09-18	27.8300	27.8300	27.1300	27.1300	-6.287%	5	153	-98.120%
2025-09-15	28.9500	28.9500	28.9500	28.9500	+2.952%	2	148	-98.238%
2025-09-12	28.1200	28.1200	28.1200	28.1200	-1.816%	4	148	-98.186%
2025-09-11	28.0000	28.6400	28.0000	28.6400	+0.845%	12	148	-98.219%
2025-09-10	28.3700	28.4000	27.1400	28.4000	-7.552%	36	139	-98.204%
2025-09-09	30.6900	31.2000	29.5500	30.7200	-3.699%	23	165	-98.340%
2025-09-08	33.6600	33.6600	31.9000	31.9000	-3.480%	19	171	-98.401%
2025-09-05	33.0500	33.0500	33.0500	33.0500	-9.921%	1	175	-98.457%
2025-09-04	36.6900	36.6900	36.6900	36.6900	+3.207%	10	175	-98.610%
2025-08-26	35.5500	35.5500	35.5500	35.5500	-4.307%	1	174	-98.565%
2025-08-25	37.1500	37.1500	37.1500	37.1500	-2.621%	2	174	-98.627%
2025-08-22	37.6000	38.1500	37.6000	38.1500	-12.299%	110	172	-98.663%
2025-08-20	43.5000	43.5000	43.5000	43.5000	+15.507%	1	92	-98.828%
2025-08-19	36.6000	37.6600	36.6000	37.6600	+9.001%	5	92	-98.646%
2025-08-18	34.5500	34.5500	34.5500	34.5500	+3.443%	15	95	-98.524%
2025-08-12	33.7000	33.7000	33.4000	33.4000	-5.995%	20	80	-98.473%
2025-08-07	35.6000	35.6000	35.5300	35.5300	-0.420%	3	62	-98.565%
2025-07-31	35.6800	35.6800	35.6800	35.6800	+3.121%	1	63	-98.571%
2025-07-30	35.3500	35.3500	34.6000	34.6000	-0.144%	4	62	-98.526%
2025-07-28	34.4000	34.6500	34.4000	34.6500	+3.867%	17	62	-98.528%
2025-07-25	33.3600	33.3600	33.3600	33.3600	-13.238%	1	45	-98.471%
2025-07-22	38.4500	38.4500	38.4500	38.4500	+13.522%	1	44	-98.674%
2025-07-17	35.7600	35.7600	33.8700	33.8700	-11.682%	24	44	-98.494%
2025-07-16	38.6000	38.6000	38.2000	38.3500	-9.338%	21	20	-98.670%
2025-07-10	42.3000	42.3000	42.3000	42.3000	+0.189%	3	5	-98.794%
2025-07-09	42.2200	42.2200	42.2200	42.2200	+1.247%	1	2	-98.792%
2025-07-02	41.7000	41.7000	41.7000	41.7000	0.000%	1	1	-98.777%