Dark

TSM20260918P310
TSM Sep 18 2026 310.00 Put (TSM260918P00310000)
option OPRA

EOD

Sep 14, 2026

0.0100-50.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0100	0.0200	0.0100	0.0100	-50.000%	6	1,922	0.000%
2026-09-11	0.0100	0.0200	0.0100	0.0200	-33.333%	22	1,923	-50.000%
2026-09-10	0.0400	0.0400	0.0300	0.0300	0.000%	5	1,945	-66.667%
2026-09-09	0.0400	0.0400	0.0300	0.0300	-40.000%	90	1,947	-66.667%
2026-09-08	0.0900	0.0900	0.0400	0.0500	-68.750%	24	1,879	-80.000%
2026-09-04	0.0500	0.2400	0.0400	0.1600	+220.000%	110	1,802	-93.750%
2026-09-03	0.1000	0.1000	0.0500	0.0500	-37.500%	2	1,802	-80.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	-27.273%	2	1,804	-87.500%
2026-09-01	0.0900	0.1100	0.0600	0.1100	+37.500%	6	1,804	-90.909%
2026-08-31	0.1000	0.1000	0.0700	0.0800	-33.333%	18	1,810	-87.500%
2026-08-28	0.0900	0.1200	0.0800	0.1200	-20.000%	115	1,820	-91.667%
2026-08-27	0.1600	0.1600	0.1300	0.1500	-16.667%	24	1,804	-93.333%
2026-08-26	0.1800	0.1800	0.1800	0.1800	-14.286%	63	1,808	-94.444%
2026-08-25	0.2600	0.2700	0.2000	0.2100	-16.000%	526	1,839	-95.238%
2026-08-24	0.3600	0.3800	0.2500	0.2500	-30.556%	48	1,420	-96.000%
2026-08-21	0.2900	0.3800	0.2900	0.3600	+9.091%	70	1,374	-97.222%
2026-08-20	0.3700	0.3700	0.3300	0.3300	-19.512%	14	1,375	-96.970%
2026-08-19	0.4000	0.4100	0.3700	0.4100	+13.889%	87	1,373	-97.561%
2026-08-18	0.3300	0.4000	0.3200	0.3600	+56.522%	24	1,362	-97.222%
2026-08-17	0.2800	0.2800	0.2000	0.2300	-17.857%	20	1,367	-95.652%
2026-08-14	0.3200	0.3300	0.2800	0.2800	+3.704%	52	1,378	-96.429%
2026-08-13	0.3600	0.3600	0.2600	0.2700	-3.571%	10	1,385	-96.296%
2026-08-12	0.1600	0.3700	0.1600	0.2800	-22.222%	97	1,385	-96.429%
2026-08-11	0.4300	0.4300	0.3600	0.3600	-26.531%	84	1,386	-97.222%
2026-08-10	0.6700	0.6900	0.4400	0.4900	-28.986%	174	1,414	-97.959%
2026-08-07	0.9000	0.9000	0.6900	0.6900	-24.176%	62	1,490	-98.551%
2026-08-06	1.3300	1.4700	0.8900	0.9100	-21.552%	39	1,510	-98.901%
2026-08-05	1.1500	1.3400	1.1500	1.1600	-16.547%	68	1,507	-99.138%
2026-08-04	1.6600	1.6700	1.3400	1.3900	-30.151%	47	1,508	-99.281%
2026-08-03	2.4400	2.4400	1.9900	1.9900	-17.427%	59	1,515	-99.497%
2026-07-31	1.8100	2.4800	1.8000	2.4100	+0.417%	25	1,517	-99.585%
2026-07-30	3.3000	3.3000	2.4000	2.4000	-56.757%	52	1,512	-99.583%
2026-07-29	4.4000	5.5500	4.0500	5.5500	+42.308%	22	1,507	-99.820%
2026-07-28	4.1600	5.1500	3.8000	3.9000	+11.429%	101	1,502	-99.744%
2026-07-27	3.0700	4.4000	3.0700	3.5000	-1.408%	111	1,521	-99.714%
2026-07-24	3.3000	3.5500	2.9900	3.5500	+12.698%	32	1,493	-99.718%
2026-07-23	3.0700	3.3300	3.0000	3.1500	+6.780%	34	1,484	-99.683%
2026-07-22	3.2000	3.2000	2.9400	2.9500	-9.231%	25	1,465	-99.661%
2026-07-21	3.8000	3.8500	3.2500	3.2500	-34.077%	116	1,464	-99.692%
2026-07-20	4.5500	5.1800	4.5500	4.9300	-8.022%	19	1,497	-99.797%
2026-07-17	5.8000	6.2800	4.3600	5.3600	+35.013%	97	1,496	-99.813%
2026-07-16	3.8600	4.0600	3.4500	3.9700	+12.784%	45	1,468	-99.748%
2026-07-15	3.3700	3.7500	3.3700	3.5200	-11.779%	8	1,448	-99.716%
2026-07-13	3.5500	4.0000	3.2000	3.9900	+19.820%	19	1,448	-99.749%
2026-07-10	3.6500	3.6500	3.3300	3.3300	-2.059%	4	1,438	-99.700%
2026-07-09	3.6500	3.6500	3.3300	3.4000	-22.727%	3	1,437	-99.706%
2026-07-08	4.4000	4.4000	4.4000	4.4000	-1.124%	2	1,436	-99.773%
2026-07-07	4.7000	4.8000	4.4500	4.4500	+19.303%	58	1,434	-99.775%
2026-07-06	4.0500	4.1500	3.7300	3.7300	-27.148%	28	1,385	-99.732%
2026-07-02	4.3500	5.3500	4.3500	5.1200	+21.615%	32	1,382	-99.805%
2026-07-01	3.6000	4.2100	3.6000	4.2100	+41.275%	5	1,382	-99.762%
2026-06-30	2.9000	2.9800	2.9000	2.9800	-14.857%	2	1,378	-99.664%
2026-06-29	4.0500	4.0500	3.5000	3.5000	-20.091%	68	1,378	-99.714%
2026-06-26	5.5800	5.7600	4.2000	4.3800	-5.806%	53	1,320	-99.772%
2026-06-25	4.2200	4.6600	4.1500	4.6500	-2.105%	12	1,311	-99.785%
2026-06-24	4.9400	5.0000	4.7500	4.7500	+3.261%	8	1,312	-99.789%
2026-06-23	4.8100	4.9000	4.6000	4.6000	+35.294%	23	1,311	-99.783%
2026-06-22	3.4200	3.5100	3.3500	3.4000	-8.108%	140	1,308	-99.706%
2026-06-18	4.3000	4.3000	3.7000	3.7000	-13.953%	45	1,365	-99.730%
2026-06-17	4.5400	4.5400	4.3000	4.3000	-10.788%	38	1,365	-99.767%
2026-06-16	4.5200	4.8200	4.5200	4.8200	+16.425%	17	1,365	-99.793%
2026-06-15	4.4000	4.4500	4.1400	4.1400	-25.673%	71	1,416	-99.758%
2026-06-12	5.5700	5.5700	5.5700	5.5700	-21.989%	1	1,416	-99.820%
2026-06-11	6.8500	7.1400	6.8400	7.1400	-6.667%	60	1,416	-99.860%
2026-06-10	7.1000	7.9500	6.8000	7.6500	+13.333%	177	1,416	-99.869%
2026-06-09	5.5000	8.0600	5.5000	6.7500	+15.385%	52	1,338	-99.852%
2026-06-08	5.8000	5.8500	5.8000	5.8500	-15.462%	2	1,322	-99.829%
2026-06-05	5.0000	6.9200	5.0000	6.9200	+62.824%	18	1,322	-99.855%
2026-06-04	5.5100	5.5100	4.2300	4.2500	-21.875%	19	1,316	-99.765%
2026-06-03	5.4400	5.4400	5.4400	5.4400	+11.020%	1	1,318	-99.816%
2026-06-02	5.0500	5.1500	4.9000	4.9000	-2.970%	17	1,317	-99.796%
2026-06-01	5.4000	5.4000	4.7300	5.0500	-13.675%	12	1,328	-99.802%
2026-05-29	5.4200	5.8500	5.4200	5.8500	+0.862%	32	1,330	-99.829%
2026-05-28	6.0000	6.0000	5.8000	5.8000	-4.132%	2	1,330	-99.828%
2026-05-27	5.8500	6.5500	5.8000	6.0500	-9.023%	216	1,328	-99.835%
2026-05-26	6.6500	6.8500	6.1000	6.6500	-4.317%	69	1,537	-99.850%
2026-05-22	7.1800	7.1800	6.9500	6.9500	+0.725%	91	1,595	-99.856%
2026-05-21	7.7500	7.7500	6.8000	6.9000	-10.506%	21	1,681	-99.855%
2026-05-20	8.1000	8.1000	7.7100	7.7100	-14.428%	14	1,681	-99.870%
2026-05-19	9.4300	9.6000	8.3500	9.0100	-0.989%	20	1,702	-99.889%
2026-05-18	8.1000	9.2500	8.1000	9.1000	+13.043%	5	1,702	-99.890%
2026-05-15	8.4500	8.6000	7.7500	8.0500	+16.667%	378	1,702	-99.876%
2026-05-14	7.9100	7.9100	6.9000	6.9000	-17.857%	116	1,458	-99.855%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-9.677%	3	1,487	-99.881%
2026-05-12	9.6000	10.4000	9.3000	9.3000	+3.333%	84	1,487	-99.892%
2026-05-11	9.7000	9.7000	8.9400	9.0000	+11.111%	29	1,487	-99.889%
2026-05-07	7.9000	8.4500	7.8000	8.1000	+2.532%	35	1,485	-99.877%
2026-05-06	8.6000	8.6000	7.9000	7.9000	-20.683%	20	1,463	-99.873%
2026-05-05	9.0500	10.3600	9.0500	9.9600	+3.750%	105	1,460	-99.900%
2026-05-04	9.4500	10.2500	9.1500	9.6000	-5.697%	263	1,501	-99.896%
2026-05-01	10.3200	10.4400	9.9700	10.1800	-0.196%	30	1,498	-99.902%
2026-04-30	11.5500	11.5500	10.1600	10.2000	-10.917%	21	1,498	-99.902%
2026-04-29	11.7500	11.7500	11.4500	11.4500	-0.348%	26	1,479	-99.913%
2026-04-28	11.9700	13.0000	11.4900	11.4900	+4.932%	48	1,505	-99.913%
2026-04-27	10.9500	10.9500	10.9500	10.9500	+3.791%	1	1,493	-99.909%
2026-04-24	10.5500	10.7500	10.5500	10.5500	-21.910%	376	1,492	-99.905%
2026-04-23	12.7000	13.5100	11.8600	13.5100	+11.653%	4	1,749	-99.926%
2026-04-22	13.4500	13.4500	12.1000	12.1000	-17.123%	90	1,748	-99.917%
2026-04-21	14.3500	14.8500	14.0500	14.6000	-3.311%	43	1,752	-99.932%
2026-04-20	14.6000	15.1000	14.4400	15.1000	+4.138%	4	1,752	-99.934%
2026-04-17	14.2000	15.3200	14.1000	14.5000	-12.913%	48	1,749	-99.931%
2026-04-16	15.0000	16.9500	15.0000	16.6500	+14.512%	84	1,739	-99.940%
2026-04-15	13.4500	14.5400	13.4500	14.5400	+6.520%	29	1,717	-99.931%
2026-04-14	14.9000	14.9000	13.6000	13.6500	-16.103%	33	1,711	-99.927%
2026-04-13	16.3800	16.3800	16.1500	16.2700	-1.988%	168	1,708	-99.939%
2026-04-10	15.7800	16.6500	15.7800	16.6000	-8.033%	54	1,691	-99.940%
2026-04-09	18.2500	18.2500	18.0500	18.0500	-3.989%	2	1,681	-99.945%
2026-04-08	16.8500	18.8500	16.8500	18.8000	-27.329%	71	1,679	-99.947%
2026-04-07	25.2500	26.0800	25.2500	25.8700	+0.505%	11	1,677	-99.961%
2026-04-02	27.1500	27.7000	25.7400	25.7400	+2.550%	14	1,673	-99.961%
2026-04-01	24.8000	25.1000	23.5000	25.1000	-10.004%	195	1,673	-99.960%
2026-03-31	29.6000	30.9000	27.8900	27.8900	-20.086%	66	1,698	-99.964%
2026-03-30	30.1300	34.9000	30.1300	34.9000	+15.410%	58	1,644	-99.971%
2026-03-27	31.0100	31.7000	30.0500	30.2400	+1.307%	336	1,585	-99.967%
2026-03-26	27.7400	29.9500	27.7400	29.8500	+19.305%	8	1,447	-99.966%
2026-03-23	25.2700	25.2700	25.0200	25.0200	-17.015%	2	1,444	-99.960%
2026-03-20	28.5500	30.2000	28.5500	30.1500	+6.915%	17	1,443	-99.967%
2026-03-19	28.0500	28.2500	28.0500	28.2000	+17.304%	14	1,431	-99.965%
2026-03-18	24.0500	24.0500	24.0400	24.0400	+4.069%	3	1,424	-99.958%
2026-03-17	24.2000	24.2000	23.1000	23.1000	-9.589%	37	1,422	-99.957%
2026-03-16	24.8000	25.5500	24.4500	25.5500	-8.750%	101	1,385	-99.961%
2026-03-13	26.4900	28.2000	26.2900	28.0000	-1.060%	70	1,371	-99.964%
2026-03-12	28.6000	28.6000	28.0500	28.3000	+19.158%	5	1,347	-99.965%
2026-03-11	23.3500	23.8000	23.3500	23.7500	-13.699%	9	1,347	-99.958%
2026-03-09	31.4500	31.4500	27.5200	27.5200	-9.325%	166	1,348	-99.964%
2026-03-06	28.2000	31.0500	27.9500	30.3500	+18.787%	10	1,198	-99.967%
2026-03-05	24.8000	27.8600	24.8000	25.5500	+11.329%	14	1,196	-99.961%
2026-03-04	23.1000	23.2000	22.9500	22.9500	-10.176%	4	1,195	-99.956%
2026-03-03	27.5000	27.5000	25.4000	25.5500	+16.720%	5	1,197	-99.961%
2026-03-02	22.0000	22.0000	21.8900	21.8900	-2.058%	2	1,196	-99.954%
2026-02-27	22.3500	22.3500	22.3500	22.3500	+14.322%	3	1,196	-99.955%
2026-02-25	19.5000	19.5500	19.5000	19.5500	-3.931%	72	1,124	-99.949%
2026-02-24	20.3500	20.3500	20.3500	20.3500	-5.525%	2	1,124	-99.951%
2026-02-20	21.5400	21.5400	21.5400	21.5400	-10.063%	10	1,125	-99.954%
2026-02-19	23.9500	23.9500	23.9500	23.9500	+7.834%	1	1,125	-99.958%
2026-02-18	22.2100	22.2100	22.2100	22.2100	-7.574%	10	1,124	-99.955%
2026-02-17	24.0200	24.0300	24.0200	24.0300	+16.650%	2	1,114	-99.958%
2026-02-11	19.8000	21.6500	19.8000	20.6000	-7.830%	412	1,114	-99.951%
2026-02-09	22.9800	22.9800	22.3500	22.3500	-17.161%	64	778	-99.955%
2026-02-06	26.9800	26.9800	26.9800	26.9800	-14.213%	25	804	-99.963%
2026-02-05	31.4500	31.4500	31.4500	31.4500	+22.183%	5	779	-99.968%
2026-02-02	25.6500	25.7400	25.6500	25.7400	-11.241%	2	776	-99.961%
2026-01-30	29.0000	29.0500	28.9000	29.0000	+6.033%	5	777	-99.966%
2026-01-29	27.3500	27.3500	27.3500	27.3500	+6.836%	4	776	-99.963%
2026-01-27	25.5500	25.6500	25.5500	25.6000	-9.381%	25	772	-99.961%
2026-01-22	28.5500	28.5500	28.2500	28.2500	-7.072%	54	751	-99.965%
2026-01-21	30.0500	30.4000	30.0500	30.4000	+6.667%	451	713	-99.967%
2026-01-20	27.2000	28.5000	27.2000	28.5000	+12.028%	23	262	-99.965%
2026-01-16	25.4400	25.4400	25.4400	25.4400	-18.981%	5	248	-99.961%
2026-01-14	32.5800	32.5800	31.4000	31.4000	-4.992%	131	248	-99.968%
2026-01-09	33.0500	33.0500	33.0500	33.0500	-6.374%	2	127	-99.970%
2026-01-08	35.1500	35.3000	35.1500	35.3000	+11.709%	2	127	-99.972%
2026-01-06	31.2500	31.6100	31.2500	31.6000	-3.067%	50	127	-99.968%
2026-01-05	32.6000	32.6000	32.6000	32.6000	-3.976%	15	162	-99.969%
2026-01-02	35.2600	35.3200	33.7500	33.9500	-18.193%	31	162	-99.971%
2025-12-29	41.7000	41.7000	41.5000	41.5000	-14.644%	2	179	-99.976%
2025-12-18	48.4400	48.6200	48.4400	48.6200	-6.590%	3	179	-99.979%
2025-12-17	52.0500	52.0500	52.0500	52.0500	+12.907%	1	177	-99.981%
2025-12-02	46.3000	46.3000	46.1000	46.1000	-5.436%	2	176	-99.978%
2025-12-01	48.7500	48.7500	48.7500	48.7500	+1.394%	20	176	-99.979%
2025-11-28	48.0800	48.0800	48.0800	48.0800	-10.798%	1	169	-99.979%
2025-11-13	54.0500	54.0500	53.9000	53.9000	+10.678%	2	170	-99.981%
2025-11-12	48.7000	48.7000	48.7000	48.7000	-2.988%	2	170	-99.979%
2025-11-11	50.2000	50.2000	50.1500	50.2000	+6.243%	11	170	-99.980%
2025-11-10	47.0000	47.4500	47.0000	47.2500	-16.740%	18	170	-99.979%
2025-11-07	56.7500	56.7500	56.7500	56.7500	+17.617%	5	165	-99.982%
2025-11-05	48.2500	48.2500	48.2500	48.2500	+3.987%	2	170	-99.979%
2025-10-30	46.6500	46.6500	46.3500	46.4000	+0.194%	61	168	-99.978%
2025-10-29	46.3100	46.3100	46.3100	46.3100	-5.586%	1	107	-99.978%
2025-10-27	49.0500	49.0500	49.0500	49.0500	+2.251%	5	101	-99.980%
2025-10-20	47.9700	47.9700	47.9700	47.9700	-7.661%	1	101	-99.979%
2025-10-16	48.6000	51.9500	48.6000	51.9500	+6.564%	2	100	-99.981%
2025-10-15	48.7500	48.7500	48.7500	48.7500	-1.615%	5	99	-99.979%
2025-10-14	52.6000	53.6600	49.5500	49.5500	+0.814%	53	94	-99.980%
2025-10-13	49.1500	49.1500	49.1500	49.1500	-1.107%	15	41	-99.980%
2025-10-09	49.3500	49.7000	49.3500	49.7000	+7.112%	25	26	-99.980%
2025-10-07	46.4000	46.4000	46.4000	46.4000	+4.036%	1	1	-99.978%
2025-10-06	44.6000	44.6000	44.6000	44.6000	-12.377%	1	1	-99.978%
2025-10-02	50.9000	50.9000	50.9000	50.9000	+1.698%	1	1	-99.980%
2025-10-01	50.0500	50.0500	50.0500	50.0500	-13.929%	2	1	-99.980%
2025-09-26	58.1500	58.1500	58.1500	58.1500	+3.654%	1	2	-99.983%
2025-09-24	56.1000	56.1000	56.1000	56.1000	0.000%	1	1	-99.982%