Dark

TSM20260918P300
TSM Sep 18 2026 300.00 Put (TSM260918P00300000)
option OPRA

EOD

Jul 30, 2026

1.90-54.217%(-2.25)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.9300	2.9300	1.7100	1.9000	-54.217%	316	5,809	0.000%
2026-07-29	3.0500	4.1600	2.9900	4.1500	+48.214%	416	5,934	-54.217%
2026-07-28	3.3900	3.7300	2.7600	2.8000	+12.000%	51	5,872	-32.143%
2026-07-27	2.3700	3.4000	2.3700	2.5000	-9.420%	151	5,839	-24.000%
2026-07-24	2.5000	2.7600	2.2800	2.7600	+13.115%	70	5,816	-31.159%
2026-07-23	2.2600	2.7700	2.2600	2.4400	+5.172%	132	5,783	-22.131%
2026-07-22	2.5400	2.5400	2.3200	2.3200	-7.570%	162	5,882	-18.103%
2026-07-21	3.0200	3.0200	2.5100	2.5100	-37.250%	49	5,728	-24.303%
2026-07-20	3.9000	4.0000	3.5700	4.0000	-5.882%	70	5,738	-52.500%
2026-07-17	4.0000	4.9500	3.4000	4.2500	+30.769%	124	5,747	-55.294%
2026-07-16	3.1500	3.2500	2.6500	3.2500	+26.953%	83	5,693	-41.538%
2026-07-15	2.6800	3.0000	2.4300	2.5600	-12.027%	8	5,679	-25.781%
2026-07-14	2.9800	3.0400	2.7500	2.9100	-7.619%	50	5,677	-34.708%
2026-07-13	2.8800	3.2000	2.7500	3.1500	+14.964%	111	5,665	-39.683%
2026-07-10	2.7400	2.7400	2.7400	2.7400	-6.803%	10	5,734	-30.657%
2026-07-09	3.0000	3.2000	2.8400	2.9400	-13.529%	64	5,724	-35.374%
2026-07-08	3.8200	3.8200	3.4000	3.4000	-6.593%	59	5,695	-44.118%
2026-07-07	3.5700	3.9200	3.5000	3.6400	+17.419%	43	5,690	-47.802%
2026-07-06	3.4500	3.4500	3.1000	3.1000	-26.714%	7	5,691	-38.710%
2026-07-02	3.5000	4.4500	3.5000	4.2300	+21.902%	33	5,689	-55.083%
2026-07-01	2.9000	3.5000	2.9000	3.4700	+38.247%	34	5,689	-45.245%
2026-06-30	2.7700	2.8000	2.4200	2.5100	-16.054%	173	5,665	-24.303%
2026-06-29	3.0500	3.2500	2.9500	2.9900	-9.394%	103	5,697	-36.455%
2026-06-26	4.7700	4.7700	3.3000	3.3000	-9.836%	59	5,626	-42.424%
2026-06-25	3.9000	3.9000	3.6600	3.6600	-6.154%	3	5,607	-48.087%
2026-06-24	3.9000	3.9000	3.9000	3.9000	-4.412%	1	5,607	-51.282%
2026-06-23	3.8100	4.0800	3.8000	4.0800	+42.160%	828	5,606	-53.431%
2026-06-22	2.9900	2.9900	2.7700	2.8700	-10.313%	147	4,856	-33.798%
2026-06-18	3.7700	3.7700	3.2000	3.2000	-15.789%	52	4,892	-40.625%
2026-06-17	3.7000	3.8000	3.7000	3.8000	+2.981%	577	4,892	-50.000%
2026-06-16	3.6500	3.8500	3.6500	3.6900	+8.529%	7	4,892	-48.509%
2026-06-15	3.6500	3.6500	3.3000	3.4000	-24.945%	63	4,832	-44.118%
2026-06-12	4.6000	4.6000	4.5300	4.5300	-12.039%	3	4,832	-58.057%
2026-06-11	5.5000	5.9000	5.1500	5.1500	-18.898%	50	4,832	-63.107%
2026-06-10	5.9200	6.3500	5.8000	6.3500	+24.510%	13	4,817	-70.079%
2026-06-09	4.6000	6.1200	4.5400	5.1000	+9.677%	29	4,817	-62.745%
2026-06-08	4.6400	4.6500	4.4000	4.6500	-17.845%	27	4,818	-59.140%
2026-06-05	4.1500	5.6600	4.0500	5.6600	+66.471%	31	4,814	-66.431%
2026-06-04	4.5500	4.5900	3.4000	3.4000	-15.000%	77	4,800	-44.118%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-5.882%	1	4,744	-52.500%
2026-06-02	4.0500	4.2500	4.0500	4.2500	+8.974%	12	4,743	-55.294%
2026-06-01	4.2000	4.4300	3.8200	3.9000	-17.895%	72	4,745	-51.282%
2026-05-29	4.2500	4.7500	4.2500	4.7500	+2.151%	10	4,758	-60.000%
2026-05-28	5.0000	5.2000	4.6500	4.6500	-1.064%	13	4,752	-59.140%
2026-05-27	4.6400	5.3500	4.6400	4.7000	-12.150%	148	4,742	-59.574%
2026-05-26	5.2000	5.5000	4.9000	5.3500	-10.833%	201	4,792	-64.486%
2026-05-22	5.6000	6.0000	5.5500	6.0000	+6.762%	130	4,849	-68.333%
2026-05-21	5.9400	5.9900	5.4000	5.6200	-8.618%	53	4,849	-66.192%
2026-05-20	6.5800	6.5800	6.1500	6.1500	-9.559%	7	4,849	-69.106%
2026-05-19	7.5500	7.7700	6.6000	6.8000	-6.849%	30	4,861	-72.059%
2026-05-18	6.7500	7.3000	6.7000	7.3000	+13.178%	195	4,861	-73.973%
2026-05-15	7.4500	7.6000	6.3500	6.4500	+14.159%	426	4,861	-70.543%
2026-05-14	6.2000	6.2000	5.6500	5.6500	-18.588%	70	4,973	-66.372%
2026-05-13	7.4500	7.5000	6.8000	6.9400	-5.578%	64	4,940	-72.622%
2026-05-12	8.1000	8.5500	7.3500	7.3500	-1.342%	319	4,940	-74.150%
2026-05-11	7.6500	8.0000	7.3500	7.4500	+0.676%	27	4,940	-74.497%
2026-05-08	6.7000	8.0400	6.6000	7.4000	+4.965%	42	4,726	-74.324%
2026-05-07	6.5800	7.1000	6.1500	7.0500	+4.444%	36	4,712	-73.050%
2026-05-06	7.1500	7.1500	6.5000	6.7500	-18.968%	147	4,687	-71.852%
2026-05-05	7.9500	8.5500	7.9000	8.3300	+3.995%	59	4,639	-77.191%
2026-05-04	8.2000	8.4500	7.9500	8.0100	-3.494%	139	4,621	-76.280%
2026-05-01	8.1000	8.3800	8.1000	8.3000	-1.190%	93	4,554	-77.108%
2026-04-30	8.8000	9.0000	8.4000	8.4000	-12.953%	40	4,554	-77.381%
2026-04-29	8.6500	9.6500	8.6500	9.6500	+1.579%	14	4,521	-80.311%
2026-04-28	10.0000	10.9500	9.5000	9.5000	+5.438%	194	4,510	-80.000%
2026-04-27	8.2000	9.1100	8.2000	9.0100	+2.386%	277	4,473	-78.912%
2026-04-24	9.0000	9.5000	8.8000	8.8000	-20.721%	112	4,599	-78.409%
2026-04-23	10.1300	11.5000	9.6000	11.1000	+11.000%	32	4,494	-82.883%
2026-04-22	11.3000	11.3000	10.0000	10.0000	-15.825%	351	4,488	-81.000%
2026-04-21	11.9000	12.5000	11.5000	11.8800	-4.271%	37	4,314	-84.007%
2026-04-20	12.0500	12.5000	11.8500	12.4100	+2.988%	331	4,314	-84.690%
2026-04-17	12.2000	12.5500	11.7500	12.0500	-14.539%	35	4,124	-84.232%
2026-04-16	13.4800	14.1000	12.8800	14.1000	+17.794%	125	4,112	-86.525%
2026-04-15	11.4000	12.2000	11.2000	11.9700	+5.463%	2,178	4,183	-84.127%
2026-04-14	12.5000	12.5000	11.3500	11.3500	-15.299%	64	4,212	-83.260%
2026-04-13	14.4000	14.4000	13.4000	13.4000	-5.965%	155	4,261	-85.821%
2026-04-10	13.3000	14.2500	12.4000	14.2500	-10.095%	221	4,225	-86.667%
2026-04-09	15.7000	15.8500	15.7000	15.8500	-0.314%	15	4,205	-88.013%
2026-04-08	14.4500	16.1300	14.1000	15.9000	-22.515%	900	4,205	-88.050%
2026-04-07	22.5200	22.5200	20.5200	20.5200	-7.982%	14	4,575	-90.741%
2026-04-02	25.5200	25.5200	22.2500	22.3000	+8.727%	26	4,576	-91.480%
2026-04-01	21.3000	21.4000	20.2100	20.5100	-14.542%	12	4,576	-90.736%
2026-03-31	25.4000	26.2500	24.0000	24.0000	-19.759%	169	4,577	-92.083%
2026-03-30	26.2800	29.9300	26.2800	29.9100	+11.438%	74	4,639	-93.648%
2026-03-27	27.2500	27.5000	25.7000	26.8400	+5.379%	56	4,631	-92.921%
2026-03-26	22.7500	25.6800	22.7500	25.4700	+27.032%	83	4,638	-92.540%
2026-03-25	20.1300	20.3400	19.6000	20.0500	-6.701%	25	4,584	-90.524%
2026-03-24	22.7500	22.7500	21.2100	21.4900	-0.968%	47	4,569	-91.159%
2026-03-23	22.3900	23.0500	21.4000	21.7000	-16.345%	76	4,564	-91.244%
2026-03-20	25.0900	26.0200	24.6500	25.9400	+16.952%	224	4,536	-92.675%
2026-03-19	23.7300	24.1000	22.1800	22.1800	+6.635%	3	4,460	-91.434%
2026-03-18	20.1000	20.8000	20.1000	20.8000	+3.483%	16	4,461	-90.865%
2026-03-17	21.5500	21.5500	20.1000	20.1000	-8.844%	93	4,451	-90.547%
2026-03-16	22.1400	22.3500	21.9000	22.0500	-8.430%	444	4,490	-91.383%
2026-03-13	22.8700	24.3500	22.8700	24.0800	-0.905%	280	4,247	-92.110%
2026-03-12	24.2500	25.6000	23.7500	24.3000	+17.904%	1,110	3,857	-92.181%
2026-03-11	20.1500	20.7000	19.8500	20.6100	-6.105%	72	2,890	-90.781%
2026-03-10	22.5000	22.5000	20.7300	21.9500	-4.565%	344	2,906	-91.344%
2026-03-09	27.3500	28.0000	23.0000	23.0000	-11.538%	169	2,746	-91.739%
2026-03-06	24.7000	26.0000	23.6000	26.0000	+16.592%	69	2,808	-92.692%
2026-03-05	20.5500	24.2800	20.5500	22.3000	+11.222%	83	2,807	-91.480%
2026-03-04	21.6000	21.6000	19.6400	20.0500	-9.481%	190	2,808	-90.524%
2026-03-03	24.0000	24.9000	22.1500	22.1500	+18.449%	144	2,858	-91.422%
2026-03-02	20.0500	20.0500	18.6000	18.7000	-2.857%	10	2,856	-89.840%
2026-02-27	20.0500	20.0500	18.8000	19.2500	+1.852%	48	2,856	-90.130%
2026-02-26	19.0000	19.1500	18.7500	18.9000	+11.834%	54	2,810	-89.947%
2026-02-25	17.2800	17.3000	16.9000	16.9000	-0.763%	125	2,802	-88.757%
2026-02-24	17.4900	17.4900	16.7900	17.0300	-8.095%	56	2,802	-88.843%
2026-02-23	19.2200	19.2200	18.5300	18.5300	-1.331%	2	2,821	-89.746%
2026-02-20	18.8000	18.8000	18.7800	18.7800	-7.941%	56	2,822	-89.883%
2026-02-19	20.4000	20.4000	20.4000	20.4000	+0.493%	1	2,798	-90.686%
2026-02-18	19.6700	20.3000	19.6700	20.3000	-2.404%	34	2,798	-90.640%
2026-02-17	21.6000	21.6000	20.7900	20.8000	+2.767%	10	2,799	-90.865%
2026-02-13	22.0500	22.0500	20.2400	20.2400	+1.965%	2	2,799	-90.613%
2026-02-12	17.4500	19.8500	17.4500	19.8500	+8.352%	228	2,799	-90.428%
2026-02-11	16.8300	18.3200	16.8300	18.3200	+0.109%	11	2,599	-89.629%
2026-02-10	18.5000	18.5000	18.3000	18.3000	-5.426%	151	2,590	-89.617%
2026-02-09	19.9000	19.9000	19.3500	19.3500	-8.294%	3	2,500	-90.181%
2026-02-06	22.0000	22.0000	21.1000	21.1000	-20.347%	12	2,501	-90.995%
2026-02-05	28.8800	28.8800	26.4000	26.4900	+7.771%	989	2,502	-92.827%
2026-02-04	24.5700	24.6000	24.3200	24.5800	+7.102%	5	2,284	-92.270%
2026-02-03	22.0000	23.0500	22.0000	22.9500	-4.969%	80	2,283	-91.721%
2026-01-29	24.0000	25.1100	24.0000	24.1500	+13.754%	102	2,283	-92.133%
2026-01-28	22.4000	22.4000	21.2300	21.2300	-10.233%	3	2,282	-91.050%
2026-01-23	24.5700	24.5700	23.6500	23.6500	-5.927%	22	2,282	-91.966%
2026-01-22	24.9400	25.1400	24.8800	25.1400	-2.709%	12	2,291	-92.442%
2026-01-21	26.7000	26.7000	25.6000	25.8400	+0.155%	4	2,286	-92.647%
2026-01-20	25.8000	25.8000	25.8000	25.8000	+12.910%	1	2,287	-92.636%
2026-01-16	22.7000	22.8500	22.7000	22.8500	+0.440%	3	2,287	-91.685%
2026-01-15	21.5800	22.7500	21.1600	22.7500	-19.611%	6	2,287	-91.648%
2026-01-14	28.0000	28.3000	28.0000	28.3000	+8.015%	80	2,287	-93.286%
2026-01-13	26.2000	26.2300	25.7800	26.2000	+0.383%	34	2,208	-92.748%
2026-01-12	29.2000	29.2000	25.9000	26.1000	-10.155%	706	2,217	-92.720%
2026-01-09	29.0500	29.0500	29.0500	29.0500	-5.528%	446	1,541	-93.460%
2026-01-08	30.4600	30.7500	30.2500	30.7500	+1.922%	6	1,247	-93.821%
2026-01-07	30.1700	30.1700	30.1700	30.1700	+6.232%	1	1,247	-93.702%
2026-01-06	26.6500	28.4000	26.6500	28.4000	-0.769%	4	1,247	-93.310%
2026-01-05	27.9000	28.9500	27.9000	28.6200	-3.636%	14	1,247	-93.361%
2026-01-02	29.7000	29.7000	29.3500	29.7000	-15.864%	16	1,247	-93.603%
2025-12-30	35.3000	35.3000	35.2500	35.3000	-1.917%	104	1,252	-94.618%
2025-12-29	35.9000	36.1500	35.9000	35.9900	+0.531%	33	1,164	-94.721%
2025-12-26	35.8000	35.8000	35.8000	35.8000	-10.500%	50	1,151	-94.693%
2025-12-19	39.8500	40.0000	39.8500	40.0000	-13.978%	576	1,101	-95.250%
2025-12-17	46.5000	46.5000	46.5000	46.5000	+28.382%	2	527	-95.914%
2025-12-10	35.9500	36.2200	35.9500	36.2200	-8.188%	4	527	-94.754%
2025-12-05	39.3000	39.4500	39.3000	39.4500	-0.630%	2	525	-95.184%
2025-12-02	42.0000	42.3000	39.7000	39.7000	-7.026%	42	524	-95.214%
2025-12-01	42.7000	42.7000	42.6000	42.7000	-8.467%	102	523	-95.550%
2025-11-25	46.6500	46.6500	46.6500	46.6500	-8.529%	10	552	-95.927%
2025-11-21	50.7000	51.0000	50.7000	51.0000	+8.280%	140	552	-96.275%
2025-11-17	46.6800	47.1000	46.6800	47.1000	+12.036%	2	492	-95.966%
2025-11-10	41.7900	42.3500	41.7900	42.0400	-11.026%	20	493	-95.480%
2025-11-07	50.7300	50.7300	47.2500	47.2500	+7.435%	31	490	-95.979%
2025-10-31	43.6500	43.9800	43.6500	43.9800	+8.059%	13	460	-95.680%
2025-10-30	41.9000	41.9000	40.3000	40.7000	-0.732%	68	461	-95.332%
2025-10-29	41.0000	41.0000	40.8000	41.0000	-1.014%	112	431	-95.366%
2025-10-28	41.4200	41.4200	41.4200	41.4200	-5.542%	1	331	-95.413%
2025-10-24	43.7000	43.9000	43.7000	43.8500	-3.943%	11	330	-95.667%
2025-10-23	45.6500	45.6500	45.6500	45.6500	-3.590%	3	321	-95.838%
2025-10-22	47.3500	47.3500	47.3500	47.3500	+6.166%	1	318	-95.987%
2025-10-21	44.6100	44.6100	44.6000	44.6000	+1.479%	2	318	-95.740%
2025-10-20	43.9900	43.9900	42.4400	43.9500	-5.687%	24	317	-95.677%
2025-10-17	45.5500	46.6000	45.5500	46.6000	+1.304%	2	300	-95.923%
2025-10-16	44.7700	46.0000	44.3900	46.0000	+5.553%	8	300	-95.870%
2025-10-15	43.5800	43.5800	43.5800	43.5800	-6.280%	1	297	-95.640%
2025-10-14	48.5500	48.5500	46.5000	46.5000	+6.774%	2	297	-95.914%
2025-10-13	46.5000	46.5000	43.5500	43.5500	-12.374%	23	296	-95.637%
2025-10-10	50.0800	50.0800	49.7000	49.7000	+12.622%	27	284	-96.177%
2025-10-09	44.4000	44.4000	44.1300	44.1300	+5.954%	212	284	-95.695%
2025-10-08	42.0500	42.0500	40.7800	41.6500	+1.635%	9	162	-95.438%
2025-10-06	38.8800	40.9800	38.8800	40.9800	-8.629%	4	156	-95.364%
2025-10-01	44.8500	44.8500	44.8500	44.8500	-7.335%	50	155	-95.764%
2025-09-30	48.9000	48.9000	48.4000	48.4000	-0.412%	102	105	-96.074%
2025-09-29	48.3500	48.6000	48.3500	48.6000	-0.816%	2	7	-96.091%
2025-09-24	49.3000	49.3000	49.0000	49.0000	+4.255%	2	8	-96.122%
2025-09-23	47.0000	47.0000	47.0000	47.0000	-8.203%	1	7	-95.957%
2025-09-22	51.2000	51.2000	51.2000	51.2000	-3.886%	3	6	-96.289%
2025-09-18	56.0000	56.0000	53.2700	53.2700	-15.912%	4	3	-96.433%
2025-09-08	63.3500	63.3500	63.3500	63.3500	-4.030%	1	1	-97.001%
2025-09-05	66.0100	66.0100	66.0100	66.0100	-15.241%	1	2	-97.122%
2025-09-02	77.8800	77.8800	77.8800	77.8800	+13.693%	1	2	-97.560%
2025-08-19	68.5000	68.5000	68.5000	68.5000	0.000%	1	1	-97.226%