Dark

TSM20260918P320
TSM Sep 18 2026 320.00 Put (TSM260918P00320000)
option OPRA

EOD

Jul 30, 2026

3.20-56.164%(-4.10)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.7500	4.7500	3.1500	3.2000	-56.164%	81	9,519	0.000%
2026-07-29	5.5000	7.5000	5.1300	7.3000	+46.000%	350	9,522	-56.164%
2026-07-28	5.7000	6.8000	4.8500	5.0000	+13.636%	345	9,262	-36.000%
2026-07-27	3.9200	5.7600	3.9200	4.4000	-5.376%	842	9,326	-27.273%
2026-07-24	4.4400	4.6500	3.7500	4.6500	+12.591%	99	8,647	-31.183%
2026-07-23	3.9400	4.4200	3.8100	4.1300	+10.133%	218	8,643	-22.518%
2026-07-22	4.5000	4.5000	3.7200	3.7500	-6.250%	85	8,470	-14.667%
2026-07-21	4.7300	4.8500	4.0000	4.0000	-36.508%	433	8,416	-20.000%
2026-07-20	5.6500	6.5000	5.4000	6.3000	-10.638%	305	8,554	-49.206%
2026-07-17	7.3000	7.9000	5.6000	7.0500	+36.364%	270	8,453	-54.610%
2026-07-16	5.3000	5.3000	4.4500	5.1700	+14.889%	220	8,490	-38.104%
2026-07-15	4.2000	4.7000	3.9900	4.5000	-3.226%	272	8,313	-28.889%
2026-07-14	4.7100	4.7100	4.3800	4.6500	-5.870%	14	8,506	-31.183%
2026-07-13	4.1200	4.9400	4.0800	4.9400	+20.488%	12	8,494	-35.223%
2026-07-10	4.6000	4.6500	3.9900	4.1000	0.000%	1,031	8,487	-21.951%
2026-07-09	4.4800	4.4800	4.1000	4.1000	-15.464%	22	7,487	-21.951%
2026-07-08	5.0600	5.2000	4.8000	4.8500	-12.613%	55	7,481	-34.021%
2026-07-07	5.5000	5.8000	5.2500	5.5500	+27.586%	74	7,477	-42.342%
2026-07-06	4.6500	4.9500	4.3000	4.3500	-31.818%	516	7,428	-26.437%
2026-07-02	4.1500	6.4500	4.1000	6.3800	+26.587%	250	7,664	-49.843%
2026-07-01	4.0800	5.0400	4.0800	5.0400	+48.235%	8	7,664	-36.508%
2026-06-30	3.9500	4.0500	3.4000	3.4000	-20.000%	206	7,660	-5.882%
2026-06-29	4.9000	4.9000	4.2500	4.2500	-19.355%	4	7,722	-24.706%
2026-06-26	6.8000	6.8000	5.0500	5.2700	+2.930%	61	7,722	-39.279%
2026-06-25	4.7000	5.6300	4.6600	5.1200	-9.541%	185	7,707	-37.500%
2026-06-24	6.0400	6.0400	5.3000	5.6600	+1.071%	51	7,599	-43.463%
2026-06-23	5.6000	5.9000	5.4000	5.6000	+34.940%	109	7,589	-42.857%
2026-06-22	4.1000	4.1500	4.1000	4.1500	-7.982%	5	7,526	-22.892%
2026-06-18	5.1500	5.4800	4.5000	4.5100	-13.269%	54	7,887	-29.047%
2026-06-17	5.5500	5.7500	5.2000	5.2000	-1.887%	533	7,887	-38.462%
2026-06-16	5.5000	5.5900	5.3000	5.3000	+3.922%	19	7,887	-39.623%
2026-06-15	5.5500	5.5500	5.1000	5.1000	-25.439%	17	7,880	-37.255%
2026-06-12	7.2000	7.2500	6.8400	6.8400	-13.745%	28	7,880	-53.216%
2026-06-11	7.9500	9.0000	7.9300	7.9300	-16.085%	41	7,880	-59.647%
2026-06-10	8.1200	9.4500	8.1200	9.4500	+22.727%	143	7,871	-66.138%
2026-06-09	6.7000	8.4000	6.7000	7.7000	+10.000%	313	7,737	-58.442%
2026-06-08	7.7500	7.7500	6.6000	7.0000	-17.550%	235	7,556	-54.286%
2026-06-05	6.3500	8.4900	6.3500	8.4900	+57.807%	400	7,611	-62.309%
2026-06-04	6.0000	6.1500	5.3500	5.3800	-13.644%	128	7,241	-40.520%
2026-06-03	7.0400	7.0400	6.0000	6.2300	+4.181%	7	7,236	-48.636%
2026-06-02	6.4000	7.0000	5.9800	5.9800	-2.764%	18	7,230	-46.488%
2026-06-01	6.6500	6.9200	6.0000	6.1500	-15.172%	88	7,222	-47.967%
2026-05-29	6.8200	7.4000	6.8200	7.2500	+1.257%	48	7,241	-55.862%
2026-05-28	7.4000	7.4000	7.1600	7.1600	-14.251%	3	7,252	-55.307%
2026-05-27	7.2500	8.3500	7.2000	8.3500	+1.829%	20	7,254	-61.677%
2026-05-26	9.2500	9.2500	7.8000	8.2000	-11.543%	301	7,265	-60.976%
2026-05-22	8.4600	9.2700	8.3900	9.2700	+1.868%	64	7,508	-65.480%
2026-05-21	9.0400	9.3000	8.3100	9.1000	-5.208%	66	7,509	-64.835%
2026-05-20	9.8700	10.3000	9.6000	9.6000	-12.727%	22	7,509	-66.667%
2026-05-19	11.9000	12.1000	10.4000	11.0000	-1.257%	57	7,515	-70.909%
2026-05-18	10.3700	11.1500	10.2000	11.1400	+11.960%	28	7,515	-71.275%
2026-05-15	10.4000	10.5500	9.7000	9.9500	+15.698%	275	7,515	-67.839%
2026-05-14	9.5000	9.5000	8.5000	8.6000	-19.626%	144	7,272	-62.791%
2026-05-13	11.5000	11.5000	10.1500	10.7000	-2.992%	1,955	7,232	-70.093%
2026-05-12	11.3700	12.8000	11.0300	11.0300	+1.193%	85	7,232	-70.988%
2026-05-11	11.0000	11.6500	10.6000	10.9000	+2.251%	150	7,232	-70.642%
2026-05-08	9.7500	10.7500	9.6000	10.6600	+5.545%	789	5,663	-69.981%
2026-05-07	9.5400	10.4100	9.0500	10.1000	+5.538%	312	5,086	-68.317%
2026-05-06	10.5000	10.7500	9.5700	9.5700	-20.909%	58	4,794	-66.562%
2026-05-05	11.0000	12.3000	11.0000	12.1000	+4.944%	11	4,797	-73.554%
2026-05-04	11.3100	12.3500	11.3000	11.5300	-3.917%	68	4,794	-72.246%
2026-05-01	12.2000	12.2000	11.9500	12.0000	-5.138%	11	4,786	-73.333%
2026-04-30	13.9000	13.9000	12.6500	12.6500	-6.848%	34	4,786	-74.704%
2026-04-29	14.0000	14.0000	13.5800	13.5800	-0.876%	8	4,776	-76.436%
2026-04-28	13.7000	15.5000	13.7000	13.7000	+6.284%	199	4,774	-76.642%
2026-04-27	13.0100	13.2500	12.8900	12.8900	+2.059%	26	4,702	-75.175%
2026-04-24	13.5000	13.7500	12.6000	12.6300	-18.778%	2,847	5,300	-74.663%
2026-04-23	15.1800	15.6000	13.9000	15.5500	+7.241%	39	2,805	-79.421%
2026-04-22	17.0000	17.0000	14.5000	14.5000	-18.631%	42	2,777	-77.931%
2026-04-21	16.9500	17.8200	16.9500	17.8200	+0.963%	3	2,769	-82.043%
2026-04-20	18.0000	18.0000	17.3500	17.6500	+2.319%	67	2,769	-81.870%
2026-04-17	17.0700	18.1000	16.9500	17.2500	-12.658%	26	2,744	-81.449%
2026-04-16	19.6500	20.2000	18.3000	19.7500	+14.493%	201	2,748	-83.797%
2026-04-15	16.1000	17.6000	16.1000	17.2500	+4.545%	73	2,692	-81.449%
2026-04-14	17.9500	17.9500	16.1200	16.5000	-15.385%	20	2,684	-80.606%
2026-04-13	20.0500	20.0500	19.4500	19.5000	0.000%	91	2,693	-83.590%
2026-04-10	18.8000	19.5500	18.8000	19.5000	-7.714%	39	2,638	-83.590%
2026-04-09	21.2100	22.1500	21.0500	21.1300	-0.095%	10	2,613	-84.856%
2026-04-08	20.5000	22.2600	20.5000	21.1500	-30.083%	99	2,613	-84.870%
2026-04-07	28.8500	30.2500	28.8000	30.2500	0.000%	32	2,635	-89.421%
2026-04-02	34.6800	34.6800	30.2500	30.2500	+5.217%	59	2,592	-89.421%
2026-04-01	27.4500	29.0000	27.4500	28.7500	-10.575%	30	2,592	-88.870%
2026-03-31	34.3500	34.3500	32.1500	32.1500	-18.916%	5	2,607	-90.047%
2026-03-30	37.9000	39.6500	37.9000	39.6500	+11.283%	47	2,604	-91.929%
2026-03-27	37.3000	37.3000	34.7000	35.6300	+3.216%	26	2,640	-91.019%
2026-03-26	32.4900	34.5200	32.4900	34.5200	+26.447%	90	2,635	-90.730%
2026-03-25	27.3000	27.3000	26.3500	27.3000	-6.667%	1,048	2,648	-88.278%
2026-03-23	29.2500	29.2500	29.2500	29.2500	-16.189%	10	1,746	-89.060%
2026-03-20	33.3400	34.9000	33.3400	34.9000	+10.443%	17	1,743	-90.831%
2026-03-19	31.8500	31.8500	31.5500	31.6000	+12.256%	8	1,739	-89.873%
2026-03-18	27.7100	28.2000	27.7100	28.1500	+4.842%	4	1,735	-88.632%
2026-03-17	27.6300	27.6300	26.8500	26.8500	-6.868%	67	1,734	-88.082%
2026-03-16	28.8400	28.8400	28.8300	28.8300	-10.466%	5	1,668	-88.900%
2026-03-13	30.9000	32.2000	30.9000	32.2000	0.000%	19	1,663	-90.062%
2026-03-12	31.0000	33.5500	31.0000	32.2000	+17.819%	366	1,660	-90.062%
2026-03-11	27.1000	27.7000	26.8000	27.3300	-5.759%	17	1,543	-88.291%
2026-03-10	29.7500	30.1500	28.0500	29.0000	-8.661%	1,751	1,534	-88.966%
2026-03-09	35.9600	35.9600	31.7500	31.7500	-9.156%	20	266	-89.921%
2026-03-06	32.1000	35.0000	32.1000	34.9500	+21.904%	12	265	-90.844%
2026-03-05	29.4600	29.8100	28.6700	28.6700	+8.189%	13	255	-88.839%
2026-03-04	26.5500	26.5500	26.4500	26.5000	-9.371%	3	261	-87.925%
2026-03-03	31.1300	33.1500	29.2400	29.2400	+16.727%	31	260	-89.056%
2026-03-02	27.2700	27.2700	25.0500	25.0500	-1.765%	2	261	-87.226%
2026-02-27	25.7000	26.0500	25.5000	25.5000	+3.030%	6	261	-87.451%
2026-02-26	25.5000	25.5000	24.6000	24.7500	+10.987%	65	261	-87.071%
2026-02-25	22.3000	22.3000	22.3000	22.3000	-12.549%	5	255	-85.650%
2026-02-23	24.8000	25.5000	24.8000	25.5000	-7.273%	6	255	-87.451%
2026-02-19	27.6000	27.6000	27.5000	27.5000	+5.973%	22	251	-88.364%
2026-02-18	26.1000	26.1000	25.9500	25.9500	-6.318%	2	272	-87.669%
2026-02-17	27.7000	27.7000	27.7000	27.7000	+6.130%	2	271	-88.448%
2026-02-13	26.1000	26.1000	26.1000	26.1000	+9.895%	1	270	-87.739%
2026-02-11	24.4000	24.7500	23.6000	23.7500	-3.963%	27	270	-86.526%
2026-02-10	25.3700	25.3700	24.7300	24.7300	-5.067%	6	273	-87.060%
2026-02-09	26.5400	26.5400	26.0500	26.0500	-10.481%	64	272	-87.716%
2026-02-06	29.1000	29.1000	29.1000	29.1000	-17.564%	100	303	-89.003%
2026-02-05	35.2500	35.3000	35.2500	35.3000	-5.108%	2	389	-90.935%
2026-02-04	34.4900	37.6000	34.4900	37.2000	+10.157%	66	389	-91.398%
2026-02-03	33.7700	33.7700	33.7700	33.7700	+15.690%	5	330	-90.524%
2026-02-02	28.8000	29.1900	28.8000	29.1900	-13.383%	39	335	-89.037%
2026-01-30	32.4000	33.7000	32.4000	33.7000	+5.477%	4	296	-90.504%
2026-01-29	29.7500	32.0000	29.7500	31.9500	+3.902%	68	295	-89.984%
2026-01-27	30.5500	30.8000	30.5500	30.7500	-8.318%	106	260	-89.593%
2026-01-22	32.7300	33.5400	32.7300	33.5400	-2.557%	51	160	-90.459%
2026-01-21	34.1100	34.4200	34.1100	34.4200	+2.716%	3	109	-90.703%
2026-01-20	33.5100	33.5100	33.5100	33.5100	+11.329%	5	109	-90.451%
2026-01-15	30.1000	30.1000	30.1000	30.1000	-18.649%	1	109	-89.369%
2026-01-14	35.7600	37.4700	35.7600	37.0000	+6.813%	10	109	-91.351%
2026-01-13	34.1500	35.0200	34.1500	34.6400	-10.375%	46	109	-90.762%
2026-01-12	38.4000	38.6500	38.4000	38.6500	+1.178%	26	121	-91.721%
2026-01-09	38.8500	38.8500	38.2000	38.2000	-3.899%	64	113	-91.623%
2026-01-07	39.7500	39.7500	39.7500	39.7500	+5.298%	6	112	-91.950%
2026-01-06	35.8000	37.7500	35.8000	37.7500	-1.821%	130	106	-91.523%
2026-01-05	37.6500	38.4500	37.6500	38.4500	-0.517%	7	72	-91.678%
2026-01-02	41.0000	41.0000	38.6500	38.6500	-15.260%	6	72	-91.721%
2025-12-26	45.7000	45.7000	45.6100	45.6100	-11.471%	3	74	-92.984%
2025-12-19	51.4000	51.5200	51.4000	51.5200	+0.233%	6	75	-93.789%
2025-12-12	51.4000	51.4000	51.4000	51.4000	+9.362%	1	70	-93.774%
2025-12-10	46.8500	47.0000	46.8500	47.0000	-10.134%	20	70	-93.191%
2025-12-02	52.3000	52.3000	52.3000	52.3000	-7.105%	1	70	-93.881%
2025-11-11	56.3000	56.3000	56.3000	56.3000	+5.530%	12	58	-94.316%
2025-11-10	53.4000	53.4000	53.3000	53.3500	+5.123%	17	58	-94.002%
2025-11-03	50.7500	50.7500	50.7500	50.7500	-6.400%	1	44	-93.695%
2025-10-20	54.2200	54.2200	54.2200	54.2200	-5.359%	1	44	-94.098%
2025-10-16	57.2900	57.2900	57.2900	57.2900	+4.258%	1	43	-94.414%
2025-10-15	53.6000	54.9500	53.6000	54.9500	+4.786%	2	43	-94.177%
2025-10-08	52.4300	52.4400	52.4300	52.4400	-1.057%	2	43	-93.898%
2025-10-07	53.0000	53.0000	53.0000	53.0000	+5.473%	1	44	-93.962%
2025-10-06	50.2500	50.2500	50.2500	50.2500	-18.026%	1	43	-93.632%
2025-09-30	61.3000	61.3000	61.3000	61.3000	-35.812%	40	42	-94.780%
2025-09-02	95.5000	95.5000	95.5000	95.5000	+19.569%	1	2	-96.649%
2025-08-13	79.8700	79.8700	79.8700	79.8700	-0.162%	1	1	-95.993%
2025-08-07	80.0000	80.0000	80.0000	80.0000	0.000%	1	1	-96.000%