Dark

TSM20260918P270
TSM Sep 18 2026 270.00 Put (TSM260918P00270000)
option OPRA

EOD

Jul 30, 2026

0.8600-29.508%(-0.3600)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6700	1.1100	0.6700	0.8600	-29.508%	70	7,004	0.000%
2026-07-29	1.4300	1.6900	1.2200	1.2200	-2.400%	47	6,980	-29.508%
2026-07-28	1.5000	1.5000	1.2100	1.2500	+5.932%	59	6,976	-31.200%
2026-07-27	1.0300	1.5500	1.0300	1.1800	-12.593%	164	6,976	-27.119%
2026-07-24	1.1500	1.3500	1.1000	1.3500	+7.143%	241	6,984	-36.296%
2026-07-23	1.2700	1.2700	1.2600	1.2600	-0.787%	3	6,798	-31.746%
2026-07-21	1.4500	1.4500	1.2700	1.2700	-31.351%	5	6,798	-32.283%
2026-07-20	1.9400	1.9400	1.8500	1.8500	-10.194%	2	6,800	-53.514%
2026-07-17	2.0200	2.0600	2.0200	2.0600	+35.526%	5	6,799	-58.252%
2026-07-16	1.5200	1.5200	1.5200	1.5200	+16.923%	2	6,798	-43.421%
2026-07-15	1.5200	1.5200	1.2800	1.3000	-17.197%	25	6,798	-33.846%
2026-07-14	1.5000	1.5700	1.4500	1.5700	-10.286%	3	6,795	-45.223%
2026-07-13	1.5000	1.7500	1.5000	1.7500	+2.941%	117	6,795	-50.857%
2026-07-09	1.7400	1.7400	1.7000	1.7000	-12.371%	15	6,854	-49.412%
2026-07-08	2.0000	2.0000	1.9400	1.9400	-6.731%	3	6,839	-55.670%
2026-07-07	2.0800	2.0800	2.0800	2.0800	+8.901%	332	6,839	-58.654%
2026-07-06	1.9100	1.9100	1.9100	1.9100	-23.600%	1	6,711	-54.974%
2026-07-02	2.4900	2.5000	2.4900	2.5000	+14.679%	2	6,710	-65.600%
2026-07-01	2.0500	2.1800	1.9600	2.1800	+45.333%	131	6,710	-60.550%
2026-06-30	1.8700	1.8700	1.5000	1.5000	-19.786%	9	6,664	-42.667%
2026-06-29	1.9800	1.9800	1.8400	1.8700	-8.333%	18	6,664	-54.011%
2026-06-26	2.0400	2.0400	2.0400	2.0400	-3.774%	34	6,681	-57.843%
2026-06-25	2.1200	2.1800	2.1200	2.1200	-3.636%	15	6,667	-59.434%
2026-06-23	2.2900	2.3600	2.2000	2.2000	+18.280%	38	6,667	-60.909%
2026-06-22	1.7700	1.9100	1.7000	1.8600	-7.921%	13	6,663	-53.763%
2026-06-18	2.0700	2.1100	2.0200	2.0200	-0.980%	11	6,654	-57.426%
2026-06-17	2.0400	2.0400	2.0400	2.0400	-3.774%	2	6,654	-57.843%
2026-06-16	2.1200	2.1200	2.1200	2.1200	+17.778%	1	6,654	-59.434%
2026-06-15	1.9300	1.9300	1.7500	1.8000	-28.000%	13	6,652	-52.222%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-11.348%	1	6,652	-65.600%
2026-06-11	3.2300	3.2300	2.8200	2.8200	-15.821%	3	6,652	-69.504%
2026-06-10	3.3000	3.4500	3.3000	3.3500	+9.836%	10	6,651	-74.328%
2026-06-09	2.3000	3.3000	2.3000	3.0500	+15.094%	9	6,649	-71.803%
2026-06-05	2.1000	2.6500	2.1000	2.6500	+32.500%	9	6,647	-67.547%
2026-06-04	2.0100	2.0100	2.0000	2.0000	+5.820%	3	6,650	-57.000%
2026-06-03	2.1500	2.1500	1.8900	1.8900	-17.826%	2	6,649	-54.497%
2026-06-02	2.3800	2.3800	2.3000	2.3000	+2.222%	3	6,649	-62.609%
2026-06-01	2.2500	2.2500	2.2500	2.2500	-2.174%	100	6,650	-61.778%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-0.862%	1	6,726	-62.609%
2026-05-28	2.3200	2.3200	2.3200	2.3200	-4.132%	1	6,726	-62.931%
2026-05-27	2.4200	2.4200	2.4200	2.4200	-13.879%	2	6,726	-64.463%
2026-05-26	2.6800	2.8100	2.6600	2.8100	+2.182%	18	6,726	-69.395%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-3.509%	1	6,728	-68.727%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-3.061%	20	6,728	-69.825%
2026-05-20	3.1000	3.1000	2.9400	2.9400	-12.239%	24	6,728	-70.748%
2026-05-19	3.8500	3.8500	3.3500	3.3500	-1.471%	14	6,727	-74.328%
2026-05-18	3.2500	3.7500	3.2500	3.4000	0.000%	58	6,727	-74.706%
2026-05-15	3.2500	3.4000	3.1900	3.4000	+16.041%	13	6,727	-74.706%
2026-05-14	3.2500	3.4000	2.9300	2.9300	-16.046%	89	6,702	-70.648%
2026-05-13	3.9500	3.9500	3.4900	3.4900	-22.444%	36	6,785	-75.358%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+11.111%	4	6,785	-80.889%
2026-05-11	4.5000	4.5000	4.0500	4.0500	-3.571%	83	6,785	-78.765%
2026-05-08	3.6500	4.2200	3.6500	4.2000	+11.111%	8	6,782	-79.524%
2026-05-07	3.7000	3.8800	3.5500	3.7800	+2.162%	19	6,776	-77.249%
2026-05-06	3.8300	3.9200	3.7000	3.7000	-14.943%	1,094	6,772	-76.757%
2026-05-04	4.3500	4.5500	4.3500	4.3500	-4.396%	13	7,044	-80.230%
2026-05-01	4.5000	4.5500	4.5000	4.5500	-5.208%	6	7,050	-81.099%
2026-04-30	4.8100	4.8100	4.8000	4.8000	-6.796%	2	7,050	-82.083%
2026-04-29	5.2200	5.3000	5.1500	5.1500	-4.630%	8	7,050	-83.301%
2026-04-28	5.7200	6.0000	5.4000	5.4000	+9.980%	10	7,044	-84.074%
2026-04-27	4.5900	4.9100	4.3800	4.9100	+0.204%	6	7,037	-82.485%
2026-04-24	5.2000	5.2500	4.9000	4.9000	-20.325%	82	7,040	-82.449%
2026-04-23	5.1500	6.2000	5.1500	6.1500	-6.250%	7	7,072	-86.016%
2026-04-21	6.4500	6.8000	6.2600	6.5600	-0.606%	77	7,064	-86.890%
2026-04-20	7.1000	7.1000	6.3500	6.6000	0.000%	97	7,064	-86.970%
2026-04-17	6.5000	6.7500	6.5000	6.6000	-13.725%	33	7,061	-86.970%
2026-04-16	7.3700	7.6500	7.0900	7.6500	+10.870%	46	7,047	-88.758%
2026-04-15	6.3700	6.9000	6.1700	6.9000	+6.977%	29	7,032	-87.536%
2026-04-14	6.8000	7.0500	6.4000	6.4500	-13.423%	133	7,013	-86.667%
2026-04-13	8.2000	8.2500	7.3500	7.4500	-8.025%	88	7,079	-88.456%
2026-04-10	7.8800	8.1000	7.7000	8.1000	-9.800%	929	7,113	-89.383%
2026-04-09	9.4000	9.4000	8.9800	8.9800	-3.441%	15	7,871	-90.423%
2026-04-08	10.8500	10.8500	8.8000	9.3000	-28.351%	68	7,856	-90.753%
2026-04-07	13.2000	13.2000	12.9800	12.9800	+2.205%	11	7,856	-93.374%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-3.788%	1	7,855	-93.228%
2026-04-02	14.8000	14.8000	13.2000	13.2000	+6.452%	47	7,845	-93.485%
2026-04-01	13.1000	13.1000	12.4000	12.4000	-10.598%	66	7,845	-93.065%
2026-03-31	15.3500	16.3000	13.8700	13.8700	-25.229%	51	7,899	-93.800%
2026-03-30	16.4500	18.7900	16.4500	18.5500	+12.766%	196	7,869	-95.364%
2026-03-27	17.2000	17.2000	16.4500	16.4500	+4.511%	18	7,735	-94.772%
2026-03-26	12.6000	15.9500	12.6000	15.7400	+30.083%	75	7,732	-94.536%
2026-03-25	12.6900	12.6900	12.1000	12.1000	-6.564%	10	7,758	-92.893%
2026-03-24	12.9000	12.9500	12.9000	12.9500	-1.894%	10	7,759	-93.359%
2026-03-23	13.2000	13.2000	13.2000	13.2000	-18.012%	1	7,751	-93.485%
2026-03-20	15.4800	16.1000	15.4000	16.1000	+10.274%	19	7,752	-94.658%
2026-03-19	15.1500	15.1500	14.5500	14.6000	+16.800%	386	7,743	-94.110%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+2.459%	2	7,498	-93.120%
2026-03-17	13.0000	13.0000	12.2000	12.2000	-8.271%	604	7,500	-92.951%
2026-03-16	13.7000	13.9000	13.2500	13.3000	-11.687%	58	7,156	-93.534%
2026-03-13	14.1300	15.2500	14.1300	15.0600	-1.953%	329	7,142	-94.290%
2026-03-12	15.2000	16.1000	15.2000	15.3600	+19.626%	1,459	6,988	-94.401%
2026-03-11	13.0000	13.0000	12.5000	12.8400	-4.889%	19	6,221	-93.302%
2026-03-10	13.5000	13.5000	13.5000	13.5000	-11.475%	10	6,221	-93.630%
2026-03-09	17.5000	17.5000	15.2500	15.2500	-10.819%	300	6,211	-94.361%
2026-03-06	16.0000	17.3000	15.4500	17.1000	+23.199%	32	6,331	-94.971%
2026-03-05	15.4800	15.4800	13.8800	13.8800	+11.935%	1,020	6,350	-93.804%
2026-03-04	12.4500	12.5400	12.2700	12.4000	-12.057%	9	5,444	-93.065%
2026-03-03	15.3500	15.3500	13.9000	14.1000	+11.287%	383	5,446	-93.901%
2026-03-02	12.6200	12.6700	12.6200	12.6700	+5.145%	3	5,194	-93.212%
2026-02-27	12.5500	12.5500	12.0500	12.0500	+11.574%	9	5,194	-92.863%
2026-02-25	10.7900	10.9500	10.6000	10.8000	+2.857%	723	5,191	-92.037%
2026-02-24	10.6000	10.6000	10.4500	10.5000	-9.091%	53	5,191	-91.810%
2026-02-20	11.9700	11.9700	11.5500	11.5500	-9.055%	2	5,233	-92.554%
2026-02-13	11.6000	12.9000	11.6000	12.7000	+12.389%	466	5,134	-93.228%
2026-02-11	10.3000	11.5000	10.3000	11.3000	-1.739%	363	5,134	-92.389%
2026-02-10	11.0500	11.5000	11.0500	11.5000	-4.167%	96	5,426	-92.522%
2026-02-09	12.4200	12.4200	11.9100	12.0000	-11.243%	27	5,522	-92.833%
2026-02-06	13.5200	13.5200	13.5200	13.5200	-18.061%	1	5,499	-93.639%
2026-02-05	17.9000	17.9000	16.5000	16.5000	-0.302%	5	5,498	-94.788%
2026-02-04	14.5500	17.0000	14.3200	16.5500	+9.025%	607	5,496	-94.804%
2026-02-03	14.9000	15.1800	14.9000	15.1800	+17.949%	41	5,293	-94.335%
2026-02-02	13.3600	13.3600	12.8500	12.8700	-14.371%	23	5,252	-93.318%
2026-01-30	14.8500	15.1300	14.8500	15.0300	-2.844%	41	5,231	-94.278%
2026-01-29	15.4700	15.4700	15.4700	15.4700	+17.197%	50	5,194	-94.441%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-0.452%	1	5,144	-93.485%
2026-01-27	13.2600	13.2600	13.2600	13.2600	-5.623%	2	5,143	-93.514%
2026-01-26	14.4100	14.4100	14.0500	14.0500	-2.768%	4	5,145	-93.879%
2026-01-23	14.4500	14.4500	14.4500	14.4500	-4.934%	4	5,143	-94.048%
2026-01-22	15.2000	15.2000	15.2000	15.2000	-3.492%	10	5,139	-94.342%
2026-01-21	15.6700	16.5000	15.6700	15.7500	-1.869%	109	5,139	-94.540%
2026-01-20	15.2000	16.0500	15.1000	16.0500	+18.015%	12	5,031	-94.642%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-2.509%	3	5,033	-93.676%
2026-01-15	13.8400	13.9500	13.0900	13.9500	-12.374%	44	5,033	-93.835%
2026-01-12	15.9200	15.9200	15.9200	15.9200	-11.309%	1	5,039	-94.598%
2026-01-09	17.9200	17.9500	17.9200	17.9500	-1.374%	47	5,038	-95.209%
2026-01-07	18.1000	18.2000	17.9000	18.2000	+5.814%	92	5,038	-95.275%
2026-01-06	17.0500	17.2000	17.0500	17.2000	+2.503%	2	5,000	-95.000%
2026-01-05	16.7800	16.7800	16.7800	16.7800	-9.297%	1	5,002	-94.875%
2026-01-02	19.3000	19.3000	18.0500	18.5000	-12.818%	14	5,002	-95.351%
2025-12-31	20.7300	21.3200	20.5000	21.2200	-2.839%	12	4,999	-95.947%
2025-12-29	21.7500	21.8400	21.7500	21.8400	-4.211%	2	4,999	-96.062%
2025-12-23	23.9000	23.9000	22.8000	22.8000	-13.962%	16	4,998	-96.228%
2025-12-18	26.3000	26.5000	26.3000	26.5000	-12.397%	91	5,013	-96.755%
2025-12-17	28.3000	30.2500	28.1000	30.2500	+17.704%	1,456	4,932	-97.157%
2025-12-15	25.7500	25.7500	25.7000	25.7000	-1.908%	51	4,133	-96.654%
2025-12-12	23.5000	26.2000	23.5000	26.2000	+10.316%	74	4,184	-96.718%
2025-12-11	23.7500	23.7500	23.7500	23.7500	+6.407%	2	4,136	-96.379%
2025-12-10	22.3000	23.1000	22.3000	22.3200	-4.411%	1,058	4,136	-96.147%
2025-12-09	23.7500	23.7500	23.3500	23.3500	-2.342%	2	3,154	-96.317%
2025-12-08	23.9100	23.9100	23.9100	23.9100	-4.130%	1	3,154	-96.403%
2025-12-05	24.9400	24.9400	24.9400	24.9400	-7.630%	1	3,153	-96.552%
2025-12-03	27.0000	27.0000	27.0000	27.0000	-21.053%	2	3,153	-96.815%
2025-11-21	35.2700	38.0000	34.2000	34.2000	+8.744%	357	3,153	-97.485%
2025-11-19	31.4500	31.4500	31.4500	31.4500	-7.090%	1	2,904	-97.266%
2025-11-18	33.2000	33.8500	33.2000	33.8500	+10.984%	501	2,905	-97.459%
2025-11-14	30.5000	30.5000	30.5000	30.5000	-1.199%	1	2,440	-97.180%
2025-11-13	30.8500	30.9000	30.8500	30.8700	+8.316%	28	2,439	-97.214%
2025-11-12	28.5000	28.5000	28.5000	28.5000	-17.391%	2	2,440	-96.982%
2025-11-07	32.9000	34.5000	32.9000	34.5000	+11.290%	17	2,438	-97.507%
2025-11-06	31.0000	31.0000	31.0000	31.0000	+6.346%	2	2,439	-97.226%
2025-11-05	29.2000	29.2500	29.1500	29.1500	+0.726%	200	2,439	-97.050%
2025-11-04	29.0300	29.0300	28.9400	28.9400	+9.002%	61	2,369	-97.028%
2025-11-03	27.6000	27.6000	26.5500	26.5500	-3.279%	82	2,226	-96.761%
2025-10-30	28.5200	28.5200	27.4500	27.4500	-2.487%	2	2,226	-96.867%
2025-10-29	27.4000	28.1500	27.4000	28.1500	-3.925%	11	2,227	-96.945%
2025-10-28	28.9300	29.3000	28.9300	29.3000	-0.611%	4	2,226	-97.065%
2025-10-27	29.0500	30.1500	28.9000	29.4800	-0.405%	2,378	1,663	-97.083%
2025-10-24	29.4000	29.6000	29.4000	29.6000	-3.740%	4	1,663	-97.095%
2025-10-23	31.1400	31.1400	30.6300	30.7500	-4.503%	205	1,667	-97.203%
2025-10-22	32.1500	32.3000	32.1500	32.2000	+5.401%	72	1,467	-97.329%
2025-10-21	30.5500	30.5500	30.5500	30.5500	+1.901%	1	1,395	-97.185%
2025-10-20	29.9000	30.0000	29.9000	29.9800	-5.127%	79	1,394	-97.131%
2025-10-17	31.6000	31.6000	31.6000	31.6000	+7.483%	3	1,337	-97.278%
2025-10-16	29.4000	29.4000	29.4000	29.4000	-2.326%	10	1,340	-97.075%
2025-10-15	29.9500	30.4000	29.9500	30.1000	-2.903%	4	1,330	-97.143%
2025-10-14	32.0000	32.0000	31.0000	31.0000	+3.299%	2	1,332	-97.226%
2025-10-13	31.9100	31.9100	30.0100	30.0100	-16.173%	17	1,330	-97.134%
2025-10-10	32.0000	35.8000	32.0000	35.8000	+17.377%	129	1,321	-97.598%
2025-10-09	29.9000	30.5000	29.9000	30.5000	+9.515%	100	1,194	-97.180%
2025-10-08	28.0000	28.0000	27.3000	27.8500	-7.934%	105	1,094	-96.912%
2025-10-07	30.1500	30.2500	30.0000	30.2500	+6.215%	3	991	-97.157%
2025-10-03	28.5000	28.5000	28.3000	28.4800	-6.223%	3	991	-96.980%
2025-10-02	30.3700	30.3700	30.3700	30.3700	+1.470%	2	993	-97.168%
2025-10-01	29.1000	29.9300	29.1000	29.9300	-6.176%	11	993	-97.127%
2025-09-30	32.6000	32.6000	31.9000	31.9000	-1.085%	4	1,002	-97.304%
2025-09-29	32.2500	32.2500	32.2500	32.2500	-6.386%	1	1,002	-97.333%
2025-09-26	34.4300	34.4500	34.3000	34.4500	+3.298%	13	1,001	-97.504%
2025-09-25	34.4000	34.4000	33.3100	33.3500	+4.874%	1,077	991	-97.421%
2025-09-23	32.1800	32.2500	31.6500	31.8000	-5.498%	98	134	-97.296%
2025-09-22	34.6000	34.6000	33.6500	33.6500	-7.096%	17	53	-97.444%
2025-09-19	36.2300	36.2300	36.2200	36.2200	+3.486%	2	68	-97.626%
2025-09-18	35.2500	35.6000	34.4500	35.0000	-5.711%	31	66	-97.543%
2025-09-17	37.1200	37.1200	37.1200	37.1200	+2.118%	10	39	-97.683%
2025-09-16	36.3500	36.3500	36.3500	36.3500	-2.547%	1	31	-97.634%
2025-09-15	37.5200	37.5200	37.3000	37.3000	+0.675%	17	31	-97.694%
2025-09-10	37.4900	37.4900	37.0500	37.0500	-24.388%	3	14	-97.679%
2025-07-23	49.0700	49.0700	49.0000	49.0000	-13.121%	11	11	-98.245%
2025-07-07	56.4000	56.4000	56.4000	56.4000	0.000%	1	1	-98.475%