Dark

TSM20260918P260
TSM Sep 18 2026 260.00 Put (TSM260918P00260000)
option OPRA

EOD

Sep 9, 2026

0.0100-75.000%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0500	0.0100	0.0100	-75.000%	27	8,610	0.000%
2026-09-04	0.0200	0.0800	0.0200	0.0400	+33.333%	477	8,455	-75.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	+50.000%	1	8,455	-66.667%
2026-08-31	0.0400	0.0400	0.0100	0.0200	-60.000%	122	8,456	-50.000%
2026-08-28	0.1400	0.1400	0.0400	0.0500	-50.000%	2,049	8,390	-80.000%
2026-08-27	0.1100	0.1100	0.0500	0.1000	+400.000%	16	9,908	-90.000%
2026-08-26	0.0600	0.0600	0.0200	0.0200	-75.000%	3	9,898	-50.000%
2026-08-25	0.0800	0.0900	0.0800	0.0800	-20.000%	294	9,901	-87.500%
2026-08-24	0.1800	0.1800	0.1000	0.1000	-9.091%	8	9,824	-90.000%
2026-08-21	0.1300	0.1300	0.0800	0.1100	-15.385%	1,135	9,830	-90.909%
2026-08-20	0.1500	0.1500	0.1200	0.1300	-18.750%	50	8,776	-92.308%
2026-08-19	0.1500	0.2000	0.0800	0.1600	-5.882%	5	8,785	-93.750%
2026-08-18	0.1400	0.1700	0.1100	0.1700	+112.500%	9	8,784	-94.118%
2026-08-17	0.1400	0.1500	0.0700	0.0800	-11.111%	24	8,777	-87.500%
2026-08-14	0.0600	0.2000	0.0600	0.0900	-10.000%	19	8,792	-88.889%
2026-08-12	0.0100	0.1200	0.0100	0.1000	-16.667%	102	8,790	-90.000%
2026-08-11	0.2200	0.2200	0.1200	0.1200	-25.000%	3	8,797	-91.667%
2026-08-10	0.1600	0.1600	0.1500	0.1600	-30.435%	5	8,799	-93.750%
2026-08-07	0.2100	0.2300	0.2100	0.2300	-32.353%	2	8,798	-95.652%
2026-08-06	0.3400	0.3400	0.3400	0.3400	-10.526%	23	8,799	-97.059%
2026-08-05	0.3800	0.3800	0.3800	0.3800	-2.564%	1	8,782	-97.368%
2026-08-04	0.4300	0.4300	0.3900	0.3900	-23.529%	3	8,783	-97.436%
2026-08-03	0.5800	0.5800	0.5000	0.5100	-23.881%	46	8,783	-98.039%
2026-07-31	0.9300	0.9300	0.6400	0.6700	+8.065%	374	8,745	-98.507%
2026-07-30	0.8500	0.9000	0.6200	0.6200	-44.144%	98	8,584	-98.387%
2026-07-29	1.0900	1.2200	1.0900	1.1100	+11.000%	24	8,540	-99.099%
2026-07-28	1.1200	1.2700	0.9500	1.0000	+16.279%	20	8,518	-99.000%
2026-07-27	0.8800	1.1800	0.8400	0.8600	-4.444%	3,095	8,517	-98.837%
2026-07-24	0.9900	0.9900	0.9000	0.9000	-12.621%	115	5,553	-98.889%
2026-07-23	1.0300	1.0300	1.0300	1.0300	+10.753%	1	5,571	-99.029%
2026-07-22	0.9500	0.9500	0.9300	0.9300	-11.429%	31	5,571	-98.925%
2026-07-21	1.0900	1.1100	1.0300	1.0500	-33.544%	122	5,550	-99.048%
2026-07-20	1.3200	1.6800	1.3200	1.5800	+1.935%	16	5,481	-99.367%
2026-07-17	1.6500	1.7000	1.4500	1.5500	+27.049%	30	5,472	-99.355%
2026-07-16	1.2000	1.2200	1.1700	1.2200	+8.929%	3	5,444	-99.180%
2026-07-15	1.1700	1.2000	1.0200	1.1200	-8.943%	28	5,442	-99.107%
2026-07-14	1.3000	1.3000	1.2200	1.2300	-15.172%	109	5,451	-99.187%
2026-07-13	1.2900	1.4500	1.2900	1.4500	+3.571%	86	5,372	-99.310%
2026-07-10	1.3600	1.4000	1.3000	1.4000	-6.040%	24	5,358	-99.286%
2026-07-09	1.4900	1.4900	1.4900	1.4900	-5.696%	5	5,355	-99.329%
2026-07-08	1.7000	1.7000	1.5800	1.5800	-12.222%	2	5,355	-99.367%
2026-07-07	1.8900	1.8900	1.8000	1.8000	+9.756%	5	5,355	-99.444%
2026-07-06	1.7200	1.7200	1.6400	1.6400	-24.771%	26	5,352	-99.390%
2026-07-02	2.1800	2.1800	2.1800	2.1800	+66.412%	1	5,338	-99.541%
2026-06-30	1.2900	1.3100	1.2900	1.3100	-25.143%	8	5,338	-99.237%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-5.914%	5	5,338	-99.429%
2026-06-23	1.8600	1.8600	1.8600	1.8600	+16.981%	1	5,338	-99.462%
2026-06-22	1.5900	1.6200	1.4600	1.5900	-12.155%	37	5,339	-99.371%
2026-06-18	1.8400	1.8400	1.7500	1.8100	+7.101%	11	5,223	-99.448%
2026-06-17	1.7900	1.7900	1.6800	1.6900	+5.625%	117	5,223	-99.408%
2026-06-16	1.7200	1.7200	1.6000	1.6000	-5.882%	5	5,223	-99.375%
2026-06-15	1.7000	1.7000	1.7000	1.7000	-10.053%	1	5,227	-99.412%
2026-06-12	2.2200	2.2200	1.8900	1.8900	-27.027%	103	5,227	-99.471%
2026-06-11	2.5900	2.5900	2.5900	2.5900	-8.803%	1	5,227	-99.614%
2026-06-10	2.5600	2.8400	2.5600	2.8400	+8.397%	4	5,227	-99.648%
2026-06-09	2.0400	2.6400	2.0400	2.6200	+29.064%	7	5,226	-99.618%
2026-06-08	1.9700	2.0300	1.9700	2.0300	+5.729%	6	5,226	-99.507%
2026-06-05	1.8200	1.9200	1.8200	1.9200	+28.000%	16	5,231	-99.479%
2026-06-04	1.9000	1.9000	1.5000	1.5000	-24.242%	9	5,220	-99.333%
2026-06-03	1.9800	1.9800	1.9800	1.9800	+13.143%	1	5,222	-99.495%
2026-06-02	2.0500	2.0500	1.7500	1.7500	-2.778%	11	5,222	-99.429%
2026-06-01	1.8000	1.8000	1.8000	1.8000	-2.703%	14	5,221	-99.444%
2026-05-28	1.8600	1.8600	1.8500	1.8500	-14.747%	3	5,221	-99.459%
2026-05-27	2.0200	2.1900	1.9500	2.1700	+3.333%	14	5,221	-99.539%
2026-05-26	2.0200	2.1900	2.0200	2.1000	-3.670%	7	5,233	-99.524%
2026-05-22	2.1800	2.1800	2.1800	2.1800	-7.234%	5	5,230	-99.541%
2026-05-21	2.4200	2.4200	2.3500	2.3500	-3.292%	2	5,225	-99.574%
2026-05-20	2.4300	2.4300	2.3400	2.4300	-16.495%	40	5,225	-99.588%
2026-05-18	2.9100	2.9100	2.9100	2.9100	+11.069%	20	5,255	-99.656%
2026-05-15	2.6000	2.6200	2.5900	2.6200	+8.264%	8	5,255	-99.618%
2026-05-14	2.5400	2.5400	2.3000	2.4200	-13.879%	22	5,274	-99.587%
2026-05-13	2.8700	3.0300	2.8100	2.8100	-21.944%	12	5,279	-99.644%
2026-05-12	3.6000	3.6000	3.6000	3.6000	+6.825%	1	5,279	-99.722%
2026-05-11	3.3700	3.3700	3.3700	3.3700	-0.882%	1	5,279	-99.703%
2026-05-08	3.1200	3.4000	3.0800	3.4000	+10.749%	8	5,288	-99.706%
2026-05-07	3.0300	3.0700	3.0300	3.0700	-18.351%	11	5,292	-99.674%
2026-05-04	3.7000	3.7600	3.7000	3.7600	+0.267%	10	5,282	-99.734%
2026-04-30	3.7500	3.7500	3.7500	3.7500	-9.639%	1	5,282	-99.733%
2026-04-29	4.2100	4.2100	4.1500	4.1500	-5.682%	2	5,282	-99.759%
2026-04-28	4.6000	4.8000	4.4000	4.4000	+6.024%	7	5,282	-99.773%
2026-04-27	3.9500	4.1500	3.9500	4.1500	-1.190%	33	5,279	-99.759%
2026-04-24	4.2500	4.2500	3.9500	4.2000	-15.152%	243	5,269	-99.762%
2026-04-23	5.0500	5.0500	4.9500	4.9500	+10.000%	48	5,253	-99.798%
2026-04-22	4.9000	4.9000	4.4200	4.5000	-13.958%	3	5,253	-99.778%
2026-04-21	5.3000	5.3600	5.1600	5.2300	-1.321%	444	4,853	-99.809%
2026-04-20	5.1500	5.3400	4.6000	5.3000	+3.314%	68	4,853	-99.811%
2026-04-17	5.3000	5.4000	5.1300	5.1300	-17.258%	178	4,848	-99.805%
2026-04-16	6.0700	6.2000	6.0200	6.2000	+12.319%	25	4,820	-99.839%
2026-04-15	5.1900	5.5200	5.0100	5.5200	+10.400%	62	4,830	-99.819%
2026-04-14	5.7500	5.7500	5.0000	5.0000	-19.355%	63	4,796	-99.800%
2026-04-13	6.9000	6.9000	5.9500	6.2000	-8.824%	517	4,801	-99.839%
2026-04-10	6.5000	6.8000	6.4500	6.8000	-9.333%	113	4,852	-99.853%
2026-04-09	7.8400	7.8400	7.5000	7.5000	-7.407%	395	4,908	-99.867%
2026-04-08	7.5000	8.1000	7.2000	8.1000	-23.729%	46	5,223	-99.877%
2026-04-07	10.8000	11.3000	10.6200	10.6200	-1.025%	25	5,221	-99.906%
2026-04-06	10.7000	10.7300	10.7000	10.7300	-6.696%	2	5,242	-99.907%
2026-04-02	12.1000	12.1000	11.3500	11.5000	+7.477%	91	5,236	-99.913%
2026-04-01	10.5900	10.9500	10.4000	10.7000	-7.359%	13	5,236	-99.907%
2026-03-31	12.9500	13.6500	11.5500	11.5500	-25.962%	38	5,237	-99.913%
2026-03-30	13.7500	16.1000	13.7500	15.6000	+8.711%	747	5,248	-99.936%
2026-03-27	14.2200	14.3600	13.6000	14.3500	+7.090%	393	5,105	-99.930%
2026-03-26	12.7000	13.4000	12.5000	13.4000	+30.097%	208	4,926	-99.925%
2026-03-25	9.6500	10.3500	9.6500	10.3000	-8.036%	10	4,737	-99.903%
2026-03-24	11.5500	11.6000	11.1500	11.2000	-1.322%	22	4,734	-99.911%
2026-03-23	13.0000	13.0000	11.3500	11.3500	-17.754%	24	4,733	-99.912%
2026-03-20	13.1900	13.8000	13.0000	13.8000	+11.741%	1,131	4,733	-99.928%
2026-03-19	13.0500	13.0500	12.3500	12.3500	+8.811%	40	3,866	-99.919%
2026-03-18	10.3000	11.3500	10.3000	11.3500	+5.581%	16	3,849	-99.912%
2026-03-17	10.8300	10.8300	10.7500	10.7500	-4.867%	2	3,847	-99.907%
2026-03-16	11.6500	11.6500	10.8000	11.3000	-10.672%	929	3,848	-99.912%
2026-03-13	12.0000	12.6500	12.0000	12.6500	-2.014%	11	3,243	-99.921%
2026-03-12	11.8500	13.4000	11.8500	12.9100	+16.833%	187	3,232	-99.923%
2026-03-11	11.0000	11.0500	10.4500	11.0500	-15.970%	1,113	3,048	-99.910%
2026-03-09	14.2600	14.3000	13.0000	13.1500	-10.847%	157	2,865	-99.924%
2026-03-06	13.4500	14.7500	12.7500	14.7500	+16.601%	241	2,732	-99.932%
2026-03-05	11.3000	13.2000	11.3000	12.6500	+24.508%	399	2,891	-99.921%
2026-03-04	11.3000	11.3000	10.1600	10.1600	-15.333%	489	2,791	-99.902%
2026-03-03	12.7000	13.1500	12.0000	12.0000	+12.676%	13	2,668	-99.917%
2026-03-02	10.0500	10.6500	10.0500	10.6500	+2.899%	2	2,668	-99.906%
2026-02-27	10.2000	10.3500	10.2000	10.3500	0.000%	6	2,668	-99.903%
2026-02-26	9.8500	10.3500	9.8500	10.3500	+9.989%	264	2,668	-99.903%
2026-02-25	8.9600	9.4100	8.8700	9.4100	+5.730%	5	2,467	-99.894%
2026-02-24	9.4700	9.4700	8.9000	8.9000	-16.038%	4	2,467	-99.888%
2026-02-18	10.7000	10.7000	10.3600	10.6000	+21.143%	6	2,467	-99.906%
2026-02-11	8.7500	8.7500	8.7500	8.7500	-15.049%	1	2,466	-99.886%
2026-02-09	10.3000	10.3000	10.3000	10.3000	-14.167%	1	2,466	-99.903%
2026-02-06	12.2000	12.2000	11.9600	12.0000	-14.286%	4	2,466	-99.917%
2026-02-05	13.7500	14.3500	13.5000	14.0000	-2.098%	390	2,469	-99.929%
2026-02-04	14.1000	14.3000	14.1000	14.3000	+10.425%	202	2,191	-99.930%
2026-02-03	12.9500	12.9500	12.9500	12.9500	+15.832%	3	2,191	-99.923%
2026-02-02	11.1800	11.1800	11.1800	11.1800	-12.314%	2	2,191	-99.911%
2026-01-29	12.7500	12.7500	12.7500	12.7500	+13.839%	1	2,193	-99.922%
2026-01-27	11.5000	11.5400	11.1800	11.2000	-13.111%	18	2,193	-99.911%
2026-01-22	12.8900	12.8900	12.8900	12.8900	-4.092%	2	2,192	-99.922%
2026-01-21	13.4100	13.4400	13.4100	13.4400	+3.385%	2	2,190	-99.926%
2026-01-20	13.2500	13.2500	13.0000	13.0000	+8.333%	6	2,189	-99.923%
2026-01-15	11.0500	12.0000	11.0500	12.0000	-18.919%	16	2,189	-99.917%
2026-01-14	15.3000	15.3000	14.3500	14.8000	+14.109%	55	2,189	-99.932%
2026-01-13	12.9700	12.9700	12.9700	12.9700	-3.137%	3	2,164	-99.923%
2026-01-12	14.8500	14.8500	13.3900	13.3900	-13.052%	208	2,164	-99.925%
2026-01-09	15.1100	15.4000	15.1100	15.4000	-4.229%	46	1,967	-99.935%
2026-01-07	15.3000	16.0800	15.3000	16.0800	+10.364%	3	1,935	-99.938%
2026-01-05	13.7200	15.4000	13.6500	14.5700	-16.168%	102	1,868	-99.931%
2025-12-31	17.3300	17.3800	17.3300	17.3800	-5.543%	34	1,868	-99.942%
2025-12-30	18.2000	18.4000	18.2000	18.4000	-6.835%	14	1,868	-99.946%
2025-12-22	19.7500	19.7500	19.7500	19.7500	-12.919%	30	1,868	-99.949%
2025-12-18	22.6800	22.6800	22.6800	22.6800	-9.098%	1	1,868	-99.956%
2025-12-17	22.9500	24.9500	22.9500	24.9500	+7.404%	37	1,868	-99.960%
2025-12-16	22.9500	23.2300	22.9500	23.2300	+5.113%	2	1,862	-99.957%
2025-12-15	22.1000	22.1000	22.1000	22.1000	+13.625%	1	1,862	-99.955%
2025-12-10	19.6400	19.6600	19.4000	19.4500	-5.583%	44	1,862	-99.949%
2025-12-09	20.6000	20.6000	20.6000	20.6000	-1.905%	1	1,862	-99.951%
2025-12-08	21.0500	21.0500	21.0000	21.0000	-4.372%	2	1,862	-99.952%
2025-12-04	21.9600	21.9600	21.9600	21.9600	-0.408%	1	1,861	-99.954%
2025-12-02	22.4500	23.0000	21.7500	22.0500	-5.324%	35	1,860	-99.955%
2025-12-01	23.2900	23.2900	23.2900	23.2900	+2.374%	1	1,862	-99.957%
2025-11-28	22.7500	22.7500	22.7500	22.7500	-2.570%	1	1,862	-99.956%
2025-11-26	23.5500	23.5500	23.3500	23.3500	-21.592%	2	1,862	-99.957%
2025-11-24	29.7800	29.7800	29.7800	29.7800	-3.154%	31	1,862	-99.966%
2025-11-21	32.0000	32.2700	30.7500	30.7500	+9.043%	10	1,862	-99.967%
2025-11-18	29.7000	30.1000	28.2000	28.2000	+3.829%	68	1,858	-99.965%
2025-11-17	27.6000	27.6000	27.0000	27.1600	-2.302%	35	1,892	-99.963%
2025-11-14	29.5300	29.5300	27.8000	27.8000	+5.703%	18	1,884	-99.964%
2025-11-13	26.6500	26.6500	26.3000	26.3000	+4.158%	118	1,884	-99.962%
2025-11-11	25.2500	25.2500	25.2500	25.2500	+7.447%	1	1,938	-99.960%
2025-11-10	23.5000	23.5000	23.5000	23.5000	-12.477%	5	1,938	-99.957%
2025-11-07	28.5000	29.1800	26.8500	26.8500	+5.917%	3	1,943	-99.963%
2025-11-04	25.3500	25.3500	25.3500	25.3500	+9.032%	215	1,942	-99.961%
2025-11-03	23.2500	23.2500	23.2500	23.2500	-2.023%	2	1,782	-99.957%
2025-10-30	24.7000	24.7000	23.6500	23.7300	-2.945%	30	1,782	-99.958%
2025-10-29	24.6500	24.6500	24.4500	24.4500	-2.395%	22	1,755	-99.959%
2025-10-28	25.0500	25.0500	25.0500	25.0500	-2.148%	1	1,751	-99.960%
2025-10-27	24.4500	26.2000	24.4500	25.6000	-8.571%	2,921	345	-99.961%
2025-10-22	28.0000	28.0000	28.0000	28.0000	+9.162%	1	345	-99.964%
2025-10-20	25.1500	25.7000	25.1500	25.6500	-8.393%	68	344	-99.961%
2025-10-17	27.8500	28.0000	27.8500	28.0000	-0.427%	3	320	-99.964%
2025-10-16	26.7000	28.1200	26.2500	28.1200	+6.717%	5	319	-99.964%
2025-10-15	26.0700	26.4000	25.8000	26.3500	-6.394%	7	319	-99.962%
2025-10-14	28.7000	28.8500	26.6000	28.1500	+5.787%	21	320	-99.964%
2025-10-13	26.7500	26.7500	26.6100	26.6100	-16.844%	4	309	-99.962%
2025-10-10	28.0000	32.0000	28.0000	32.0000	+19.716%	23	305	-99.969%
2025-10-09	26.7300	26.7300	26.7300	26.7300	+9.280%	18	314	-99.963%
2025-10-08	24.4600	24.4600	24.4600	24.4600	-4.639%	3	296	-99.959%
2025-10-07	25.6500	25.6500	25.6500	25.6500	+6.875%	2	299	-99.961%
2025-10-06	23.7500	24.0000	23.7500	24.0000	-2.873%	7	299	-99.958%
2025-10-03	24.8000	24.8000	24.6100	24.7100	-0.962%	7	296	-99.960%
2025-10-02	24.9500	24.9500	24.9500	24.9500	-8.775%	1	294	-99.960%
2025-09-30	27.3500	27.3500	27.3500	27.3500	+0.183%	1	293	-99.963%
2025-09-29	27.9400	28.1500	27.1700	27.3000	-7.833%	252	292	-99.963%
2025-09-26	29.6200	29.6200	29.6200	29.6200	+0.034%	1	126	-99.966%
2025-09-25	29.6100	29.6100	29.6100	29.6100	+2.457%	1	125	-99.966%
2025-09-24	28.9000	28.9000	28.9000	28.9000	+4.900%	2	126	-99.965%
2025-09-23	27.0100	27.5500	26.9000	27.5500	-2.685%	32	124	-99.964%
2025-09-22	29.8200	29.8200	28.3100	28.3100	-9.697%	7	115	-99.965%
2025-09-19	31.3500	31.3500	31.3500	31.3500	+3.125%	3	117	-99.968%
2025-09-18	30.6000	30.6500	30.4000	30.4000	-3.030%	14	117	-99.967%
2025-09-17	31.3500	31.3500	31.3500	31.3500	-0.476%	5	117	-99.968%
2025-09-16	31.3900	31.5000	31.2000	31.5000	-3.817%	17	117	-99.968%
2025-09-15	32.3800	32.7500	32.3800	32.7500	-1.946%	116	132	-99.969%
2025-09-10	32.1700	33.4000	31.7200	33.4000	-12.105%	17	19	-99.970%
2025-09-08	38.1900	38.1900	38.0000	38.0000	-4.040%	2	5	-99.974%
2025-07-17	39.6000	39.6000	39.6000	39.6000	0.000%	3	3	-99.975%