Dark

TSM20260918P290
TSM Sep 18 2026 290.00 Put (TSM260918P00290000)
option OPRA

EOD

Jul 30, 2026

1.52-48.475%(-1.43)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7600	1.8100	1.4800	1.5200	-48.475%	13	5,473	0.000%
2026-07-29	2.1800	2.9500	2.1800	2.9500	+40.476%	23	5,469	-48.475%
2026-07-28	2.7000	2.8100	2.1000	2.1000	+9.948%	26	5,472	-27.619%
2026-07-27	1.8700	2.6100	1.8500	1.9100	-5.446%	433	5,464	-20.419%
2026-07-24	1.9300	2.0300	1.7900	2.0200	+3.061%	30	5,204	-24.752%
2026-07-23	1.8800	2.0000	1.8800	1.9600	+5.376%	33	5,189	-22.449%
2026-07-22	1.9700	1.9700	1.8600	1.8600	-16.216%	8	5,172	-18.280%
2026-07-21	2.4400	2.4400	2.2200	2.2200	-31.692%	8	5,175	-31.532%
2026-07-20	2.8700	3.2500	2.8700	3.2500	-1.515%	15	5,175	-53.231%
2026-07-17	3.3200	3.3500	2.6900	3.3000	+27.413%	693	5,174	-53.939%
2026-07-16	2.5000	2.5900	2.1700	2.5900	+23.923%	25	5,691	-41.313%
2026-07-15	2.2600	2.2600	2.0000	2.0900	-9.524%	4	5,671	-27.273%
2026-07-14	2.2300	2.3200	2.2200	2.3100	-12.830%	56	5,671	-34.199%
2026-07-13	2.2500	2.6500	2.2500	2.6500	+11.345%	2	5,724	-42.642%
2026-07-10	2.4700	2.4700	2.3800	2.3800	+2.146%	7	5,722	-36.134%
2026-07-09	2.3400	2.3400	2.3200	2.3300	-14.338%	61	5,726	-34.764%
2026-07-08	3.6000	3.6000	2.7200	2.7200	-9.333%	54	5,776	-44.118%
2026-07-07	3.1000	3.1500	2.9400	3.0000	+13.208%	20	5,828	-49.333%
2026-07-06	2.7400	2.7400	2.5800	2.6500	-24.929%	531	5,838	-42.642%
2026-07-02	2.4600	3.5300	2.4600	3.5300	+22.569%	3	6,129	-56.941%
2026-07-01	2.6900	2.8800	2.6900	2.8800	+39.806%	23	6,129	-47.222%
2026-06-30	2.3500	2.5200	2.0500	2.0600	-18.254%	1,235	6,113	-26.214%
2026-06-29	2.8000	2.8000	2.5200	2.5200	-23.636%	94	4,927	-39.683%
2026-06-25	3.3000	3.3000	3.3000	3.3000	0.000%	2	4,852	-53.939%
2026-06-23	3.0600	3.3000	3.0600	3.3000	+20.438%	34	4,852	-53.939%
2026-06-22	2.6000	2.7400	2.3800	2.7400	-1.439%	153	4,861	-44.526%
2026-06-18	3.0700	3.0700	2.7800	2.7800	-6.397%	105	4,821	-45.324%
2026-06-17	2.9700	2.9700	2.9700	2.9700	-4.194%	1	4,821	-48.822%
2026-06-16	2.9600	3.1000	2.9600	3.1000	+10.714%	7	4,821	-50.968%
2026-06-15	2.9600	2.9600	2.8000	2.8000	-24.324%	6	4,829	-45.714%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-22.105%	5	4,829	-58.919%
2026-06-11	4.7500	4.7500	4.7500	4.7500	-6.863%	450	4,829	-68.000%
2026-06-10	4.8000	5.3000	4.8000	5.1000	+9.677%	11	4,899	-70.196%
2026-06-09	3.6500	4.9300	3.6000	4.6500	+27.747%	16	4,894	-67.312%
2026-06-08	3.6400	3.6400	3.6400	3.6400	-0.274%	250	4,903	-58.242%
2026-06-05	3.4500	3.6500	3.4400	3.6500	+27.178%	23	4,653	-58.356%
2026-06-04	3.0000	3.5900	2.8500	2.8700	-13.293%	21	4,658	-47.038%
2026-06-03	3.5000	3.5000	3.3100	3.3100	+1.846%	7	4,667	-54.079%
2026-06-02	3.5500	3.5500	3.2000	3.2500	+3.834%	14	4,674	-53.231%
2026-06-01	3.2500	3.2500	3.1300	3.1300	-5.152%	10	4,673	-51.438%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-5.714%	1	4,672	-53.939%
2026-05-28	4.1000	4.1000	3.5000	3.5000	-2.507%	4	4,673	-56.571%
2026-05-27	2.7500	3.5900	2.7500	3.5900	-14.524%	20	4,676	-57.660%
2026-05-26	4.1000	4.4100	4.0000	4.2000	-4.545%	159	4,676	-63.810%
2026-05-22	4.4100	4.5900	4.4000	4.4000	-1.786%	3	4,810	-65.455%
2026-05-21	4.7000	4.9000	4.4000	4.4800	-8.571%	88	4,807	-66.071%
2026-05-20	5.1300	5.1300	4.9000	4.9000	-9.259%	24	4,807	-68.980%
2026-05-19	6.0400	6.2500	5.2500	5.4000	-8.163%	20	4,835	-71.852%
2026-05-18	5.5200	5.9800	5.5200	5.8800	+12.214%	20	4,835	-74.150%
2026-05-15	5.5200	5.5200	5.2400	5.2400	+8.041%	35	4,835	-70.992%
2026-05-14	4.9500	4.9500	4.7400	4.8500	-15.945%	15	4,808	-68.660%
2026-05-13	5.7700	5.7700	5.7700	5.7700	-6.935%	10	4,813	-73.657%
2026-05-12	6.2500	7.1000	6.2000	6.2000	+0.977%	533	4,813	-75.484%
2026-05-11	6.3800	6.5700	6.1400	6.1400	-4.361%	4	4,813	-75.244%
2026-05-08	5.5500	6.8400	5.4500	6.4200	+12.632%	283	4,329	-76.324%
2026-05-07	5.4500	5.8000	5.3400	5.7000	+5.556%	23	4,204	-73.333%
2026-05-06	5.8700	6.0000	5.3900	5.4000	-21.397%	130	4,185	-71.852%
2026-05-05	6.4500	7.0500	6.4500	6.8700	+5.692%	525	4,197	-77.875%
2026-05-04	6.2200	6.9500	6.1000	6.5000	0.000%	128	4,191	-76.615%
2026-05-01	6.9500	6.9500	6.5000	6.5000	-8.451%	3	4,193	-76.615%
2026-04-30	7.7000	7.7000	7.0500	7.1000	-8.974%	23	4,193	-78.592%
2026-04-28	8.6200	8.6500	7.8000	7.8000	+12.717%	17	4,208	-80.513%
2026-04-27	7.4000	7.4500	6.9200	6.9200	-5.205%	5	4,197	-78.035%
2026-04-24	7.7500	7.7500	7.3000	7.3000	-11.515%	27	4,194	-79.178%
2026-04-23	8.2500	8.2500	8.2500	8.2500	-2.367%	3	4,168	-81.576%
2026-04-22	8.6500	8.6500	8.3700	8.4500	-17.157%	28	4,168	-82.012%
2026-04-21	9.8900	10.2000	9.8900	10.2000	+2.102%	32	4,157	-85.098%
2026-04-20	10.2000	10.2200	9.8200	9.9900	+1.835%	16	4,157	-84.785%
2026-04-17	9.8500	10.4100	9.8100	9.8100	-14.023%	92	4,166	-84.506%
2026-04-16	11.1600	11.6000	10.5000	11.4100	+14.443%	115	4,135	-86.678%
2026-04-15	9.4000	10.1000	9.2000	9.9700	+7.784%	653	4,120	-84.754%
2026-04-14	10.2000	10.2000	9.2500	9.2500	-17.484%	151	4,087	-83.568%
2026-04-13	11.7000	11.7000	11.0000	11.2100	-3.777%	771	4,079	-86.441%
2026-04-10	11.3000	11.7000	11.1100	11.6500	-11.541%	174	3,497	-86.953%
2026-04-09	13.1000	13.2300	13.1000	13.1700	+3.701%	8	3,481	-88.459%
2026-04-08	10.5000	13.0300	10.5000	12.7000	-32.375%	86	3,478	-88.031%
2026-04-07	18.6700	18.7800	18.6700	18.7800	-2.187%	3	3,555	-91.906%
2026-04-02	21.0600	21.0600	19.2000	19.2000	+4.918%	15	3,554	-92.083%
2026-04-01	18.2500	18.3000	17.3800	18.3000	-7.809%	9	3,554	-91.694%
2026-03-31	21.9000	22.8000	19.8500	19.8500	-22.400%	38	3,553	-92.343%
2026-03-30	23.2300	25.5800	22.9300	25.5800	+11.314%	266	3,552	-94.058%
2026-03-27	23.9500	23.9500	22.5000	22.9800	+6.389%	12	3,484	-93.386%
2026-03-26	21.6000	21.6000	21.5500	21.6000	+28.955%	102	3,477	-92.963%
2026-03-25	17.3000	17.3000	16.7500	16.7500	-7.967%	19	3,380	-90.925%
2026-03-24	18.4500	18.8000	18.0000	18.2000	-5.455%	65	3,372	-91.648%
2026-03-23	18.7300	19.2500	18.3000	19.2500	-12.896%	30	3,394	-92.104%
2026-03-20	21.4800	22.4300	21.4000	22.1000	+7.022%	114	3,402	-93.122%
2026-03-19	20.5500	20.8500	20.5500	20.6500	+17.664%	19	3,361	-92.639%
2026-03-18	17.4100	17.5500	17.2500	17.5500	+2.632%	73	3,352	-91.339%
2026-03-17	17.6500	17.6500	17.1000	17.1000	-9.763%	22	3,351	-91.111%
2026-03-16	18.8000	18.9500	18.7000	18.9500	-8.454%	4	3,350	-91.979%
2026-03-13	19.6700	20.9000	19.6700	20.7000	-0.957%	65	3,346	-92.657%
2026-03-12	21.0500	21.0500	20.6500	20.9000	+18.079%	313	3,337	-92.727%
2026-03-11	17.3500	17.8500	17.3500	17.7000	-6.842%	16	3,027	-91.412%
2026-03-10	19.5300	19.5300	18.3000	19.0000	-8.213%	86	3,017	-92.000%
2026-03-09	22.9900	22.9900	20.7000	20.7000	-7.836%	370	2,945	-92.657%
2026-03-06	21.0200	22.6000	20.8900	22.4600	+20.300%	207	2,790	-93.232%
2026-03-05	20.7800	20.8600	18.6500	18.6700	+10.473%	50	2,588	-91.859%
2026-03-04	16.9500	17.0000	16.8000	16.9000	-11.518%	840	2,600	-91.006%
2026-03-03	19.5500	19.5500	19.1000	19.1000	+13.353%	4	2,362	-92.042%
2026-02-27	16.7500	16.8500	16.7500	16.8500	+5.643%	73	2,358	-90.979%
2026-02-26	16.6000	16.6000	15.9500	15.9500	+8.503%	550	2,358	-90.470%
2026-02-25	14.7000	14.7000	14.7000	14.7000	-2.065%	2	2,081	-89.660%
2026-02-24	15.3000	15.3000	14.6900	15.0100	-8.027%	10	2,081	-89.873%
2026-02-23	16.3200	16.3200	16.3200	16.3200	+2.000%	1	2,085	-90.686%
2026-02-20	16.0000	16.0000	16.0000	16.0000	-8.467%	1	2,085	-90.500%
2026-02-17	17.6500	17.6500	17.4000	17.4800	+1.451%	99	2,086	-91.304%
2026-02-13	17.2300	17.2300	17.2300	17.2300	+4.046%	1	1,997	-91.178%
2026-02-12	16.5600	16.5600	16.5600	16.5600	+4.151%	1	1,997	-90.821%
2026-02-11	15.9000	15.9000	15.9000	15.9000	-1.242%	1	1,997	-90.440%
2026-02-10	16.1000	16.1000	16.1000	16.1000	-2.424%	1	1,998	-90.559%
2026-02-09	16.6100	16.6100	16.5000	16.5000	-8.739%	11	1,998	-90.788%
2026-02-06	18.0700	18.0800	18.0700	18.0800	-19.286%	10	1,998	-91.593%
2026-02-05	22.6800	22.6800	22.4000	22.4000	-4.600%	300	1,998	-93.214%
2026-02-04	24.7800	24.7800	23.1300	23.4800	+14.537%	24	1,699	-93.526%
2026-02-03	20.8400	21.2000	20.5000	20.5000	+11.292%	14	1,699	-92.585%
2026-02-02	18.4200	18.4200	18.4200	18.4200	-12.286%	1	1,697	-91.748%
2026-01-30	21.0000	21.0000	20.9500	21.0000	+5.000%	101	1,698	-92.762%
2026-01-26	20.5000	20.5000	20.0000	20.0000	-0.990%	31	1,648	-92.400%
2026-01-23	20.7500	20.7500	20.2000	20.2000	-4.492%	12	1,648	-92.475%
2026-01-22	21.2500	21.3300	20.6900	21.1500	-3.115%	58	1,646	-92.813%
2026-01-21	21.8000	21.8300	21.8000	21.8300	-2.762%	5	1,632	-93.037%
2026-01-20	21.4800	22.5500	21.4800	22.4500	+15.187%	14	1,627	-93.229%
2026-01-16	19.2500	19.4900	19.2500	19.4900	+6.970%	4	1,612	-92.201%
2026-01-15	19.8200	19.8200	18.2200	18.2200	-19.345%	5	1,612	-91.658%
2026-01-13	22.5000	22.5900	22.4300	22.5900	-0.485%	666	1,609	-93.271%
2026-01-12	24.7000	24.8100	22.7000	22.7000	-7.911%	69	1,221	-93.304%
2026-01-09	24.6500	24.6500	24.6500	24.6500	-5.916%	150	1,211	-93.834%
2026-01-08	26.7400	26.7400	26.2000	26.2000	+0.576%	3	1,061	-94.198%
2026-01-07	25.4500	26.0500	25.4500	26.0500	+7.113%	3	1,060	-94.165%
2026-01-06	24.3200	24.3200	24.3200	24.3200	-2.133%	1	1,060	-93.750%
2026-01-05	24.8500	24.8500	24.8500	24.8500	-2.740%	25	1,061	-93.883%
2026-01-02	26.5500	26.5500	25.5500	25.5500	-11.469%	73	1,061	-94.051%
2025-12-31	28.8600	28.8600	28.8600	28.8600	-4.342%	1	1,074	-94.733%
2025-12-29	29.9900	30.3600	29.9900	30.1700	-11.784%	300	1,074	-94.962%
2025-12-19	34.4500	34.4500	34.2000	34.2000	-8.800%	11	882	-95.556%
2025-12-18	37.5000	37.5000	37.5000	37.5000	-7.862%	5	882	-95.947%
2025-12-17	40.7000	40.7000	40.7000	40.7000	+31.290%	2	877	-96.265%
2025-12-10	31.1500	31.7000	31.0000	31.0000	-2.852%	27	877	-95.097%
2025-12-09	31.9100	31.9100	31.9100	31.9100	-13.873%	1	880	-95.237%
2025-12-04	37.0500	37.0500	37.0500	37.0500	+5.256%	6	879	-95.897%
2025-12-02	35.3500	35.3500	35.2000	35.2000	-6.008%	2	885	-95.682%
2025-12-01	35.9000	37.4500	35.9000	37.4500	+1.216%	81	886	-95.941%
2025-11-28	37.0000	37.0000	37.0000	37.0000	-10.455%	3	829	-95.892%
2025-11-24	41.3200	41.3200	41.3200	41.3200	-11.330%	3	826	-96.321%
2025-11-21	46.6100	46.6100	46.6000	46.6000	+8.146%	2	828	-96.738%
2025-11-20	43.1100	43.1100	43.0900	43.0900	-4.478%	3	828	-96.472%
2025-11-18	45.1100	45.1100	45.1100	45.1100	+6.392%	3	828	-96.630%
2025-11-17	41.6500	42.4500	41.6500	42.4000	+15.847%	61	825	-96.415%
2025-11-10	36.6000	36.6000	36.6000	36.6000	-15.180%	200	831	-95.847%
2025-11-07	42.8000	44.4800	42.8000	43.1500	+14.123%	30	935	-96.477%
2025-11-05	37.8100	37.8100	37.8100	37.8100	-4.278%	1	906	-95.980%
2025-11-04	37.1000	39.5000	37.1000	39.5000	+11.740%	450	905	-96.152%
2025-11-03	35.3500	35.3500	35.3500	35.3500	-8.892%	200	512	-95.700%
2025-10-31	36.2500	38.8000	36.2500	38.8000	+5.292%	201	512	-96.082%
2025-10-28	37.9900	37.9900	36.4600	36.8500	-8.561%	304	312	-95.875%
2025-10-23	40.2000	40.3000	39.8500	40.3000	-1.080%	305	386	-96.228%
2025-10-22	40.7300	40.8000	40.7300	40.7400	+4.784%	12	155	-96.269%
2025-10-20	38.4800	39.2000	37.6000	38.8800	+0.725%	39	155	-96.091%
2025-10-16	38.6000	38.6000	38.6000	38.6000	-0.026%	1	142	-96.062%
2025-10-15	38.3700	38.6100	38.3700	38.6100	-1.756%	11	142	-96.063%
2025-10-14	39.3000	39.3000	39.3000	39.3000	-0.127%	14	147	-96.132%
2025-10-13	39.3500	39.3500	39.3500	39.3500	-16.009%	3	140	-96.137%
2025-10-10	44.5500	46.8500	44.5500	46.8500	+20.592%	25	137	-96.756%
2025-10-09	38.8500	38.8500	38.8500	38.8500	+5.571%	5	127	-96.088%
2025-10-08	35.8000	36.8000	35.6000	36.8000	-6.122%	14	132	-95.870%
2025-10-07	38.9000	39.2000	38.9000	39.2000	+8.708%	16	135	-96.122%
2025-10-06	34.8100	36.0600	34.8100	36.0600	-4.729%	15	135	-95.785%
2025-10-03	37.9800	38.1100	37.8500	37.8500	-5.351%	114	143	-95.984%
2025-10-02	39.1200	39.9900	39.1200	39.9900	+1.472%	6	29	-96.199%
2025-10-01	40.6000	40.6000	39.4100	39.4100	-12.519%	7	23	-96.143%
2025-09-26	45.0500	45.0500	45.0500	45.0500	+10.417%	1	29	-96.626%
2025-09-23	42.1000	42.1000	40.8000	40.8000	-17.409%	26	28	-96.275%
2025-09-18	49.4000	49.4000	49.4000	49.4000	+2.383%	1	12	-96.923%
2025-09-10	48.2500	48.2500	48.2500	48.2500	-19.690%	1	13	-96.850%
2025-07-31	60.0800	60.0800	60.0800	60.0800	-2.657%	2	12	-97.470%
2025-07-23	61.7200	61.7200	61.7200	61.7200	-12.862%	2	12	-97.537%
2025-07-08	70.8300	70.8300	70.8300	70.8300	-0.826%	10	12	-97.854%
2025-07-07	70.7100	71.4200	70.7100	71.4200	-13.378%	12	12	-97.872%
2025-06-13	82.4500	82.4500	82.4500	82.4500	0.000%	4	2	-98.156%