Dark

TSM20260918P330
TSM Sep 18 2026 330.00 Put (TSM260918P00330000)
option OPRA

EOD

Sep 14, 2026

0.0200-66.667%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0300	0.0300	0.0200	0.0200	-66.667%	5	7,699	0.000%
2026-09-11	0.0800	0.0800	0.0200	0.0600	-25.000%	19	7,700	-66.667%
2026-09-10	0.0800	0.0800	0.0400	0.0800	+33.333%	33	7,712	-75.000%
2026-09-09	0.0700	0.0800	0.0400	0.0600	-14.286%	780	7,721	-66.667%
2026-09-08	0.1100	0.1200	0.0700	0.0700	-50.000%	135	7,279	-71.429%
2026-09-04	0.0200	0.1400	0.0200	0.1400	+40.000%	134	7,155	-85.714%
2026-09-03	0.2000	0.2000	0.0900	0.1000	-23.077%	18	7,155	-80.000%
2026-09-02	0.2000	0.2100	0.1300	0.1300	-18.750%	14	7,156	-84.615%
2026-09-01	0.1300	0.2000	0.1300	0.1600	0.000%	9	7,156	-87.500%
2026-08-31	0.1400	0.1600	0.1400	0.1600	+33.333%	26	7,157	-87.500%
2026-08-28	0.3000	0.3000	0.1200	0.1200	-29.412%	8	7,164	-83.333%
2026-08-27	0.3000	0.3000	0.1600	0.1700	-37.037%	150	7,169	-88.235%
2026-08-26	0.3300	0.3300	0.2700	0.2700	-18.182%	49	7,166	-92.593%
2026-08-25	0.3600	0.3800	0.3300	0.3300	-29.787%	100	7,143	-93.939%
2026-08-24	0.5100	0.5600	0.4400	0.4700	-14.545%	936	7,078	-95.745%
2026-08-21	0.4600	0.5500	0.4000	0.5500	-3.509%	545	6,901	-96.364%
2026-08-20	0.8000	0.9800	0.5100	0.5700	-6.557%	100	7,165	-96.491%
2026-08-19	0.5500	0.6800	0.5500	0.6100	-11.594%	23	7,086	-96.721%
2026-08-18	0.4400	0.7200	0.4400	0.6900	+81.579%	327	7,082	-97.101%
2026-08-17	0.4200	0.7600	0.3400	0.3800	-33.333%	122	7,079	-94.737%
2026-08-14	0.5400	0.6800	0.5400	0.5700	-6.557%	11	6,961	-96.491%
2026-08-13	0.5100	0.6100	0.4400	0.6100	+17.308%	527	6,962	-96.721%
2026-08-12	0.5700	0.6400	0.5200	0.5200	-30.667%	81	6,577	-96.154%
2026-08-11	1.0400	1.0400	0.7500	0.7500	-22.680%	273	6,596	-97.333%
2026-08-10	1.2100	1.3200	0.9200	0.9700	-28.148%	570	6,659	-97.938%
2026-08-07	1.6800	1.8400	1.2700	1.3500	-21.053%	185	6,863	-98.519%
2026-08-06	2.3600	2.3600	1.6400	1.7100	-23.661%	1,084	6,875	-98.830%
2026-08-05	2.4400	2.4400	2.0000	2.2400	-11.462%	411	7,182	-99.107%
2026-08-04	2.9800	3.2000	2.3900	2.5300	-32.533%	126	7,295	-99.209%
2026-08-03	5.0800	5.0800	3.6800	3.7500	-11.765%	536	7,342	-99.467%
2026-07-31	3.7500	4.6000	3.1000	4.2500	-5.556%	109	7,403	-99.529%
2026-07-30	6.6000	6.6000	4.1400	4.5000	-52.731%	146	7,405	-99.556%
2026-07-29	7.2500	9.7000	6.7300	9.5200	+52.320%	1,303	7,028	-99.790%
2026-07-28	7.5000	8.7500	6.2500	6.2500	-4.288%	1,264	6,807	-99.680%
2026-07-27	6.0000	7.6500	5.8700	6.5300	+7.049%	144	6,539	-99.694%
2026-07-24	5.5000	6.1000	5.0500	6.1000	+15.530%	489	6,526	-99.672%
2026-07-23	5.6300	5.6300	4.8500	5.2800	+10.692%	24	6,368	-99.621%
2026-07-22	6.0300	6.0300	4.6500	4.7700	-9.830%	84	6,360	-99.581%
2026-07-21	5.8000	5.9500	5.2900	5.2900	-32.611%	72	6,359	-99.622%
2026-07-20	7.2000	8.0500	7.1500	7.8500	-9.353%	88	6,341	-99.745%
2026-07-17	9.3500	9.7000	7.1000	8.6600	+31.212%	159	6,316	-99.769%
2026-07-16	5.8000	6.6600	5.6600	6.6000	+17.229%	51	6,278	-99.697%
2026-07-15	5.2000	6.2000	5.1700	5.6300	+3.303%	93	6,248	-99.645%
2026-07-14	6.0000	6.0800	5.4500	5.4500	-9.917%	27	6,274	-99.633%
2026-07-13	5.2500	6.1500	5.0600	6.0500	+14.583%	319	6,247	-99.669%
2026-07-10	5.8000	5.8000	4.7500	5.2800	+4.142%	25	6,154	-99.621%
2026-07-09	5.3600	5.5500	5.0700	5.0700	-22.000%	1,235	6,137	-99.606%
2026-07-08	7.1000	7.1000	6.5000	6.5000	-5.109%	2	5,023	-99.692%
2026-07-07	6.7000	7.2500	6.5300	6.8500	+24.545%	434	5,023	-99.708%
2026-07-06	5.7500	5.9500	5.2500	5.5000	-25.876%	238	4,746	-99.636%
2026-07-02	5.7100	7.8000	5.4500	7.4200	+22.645%	30	4,822	-99.730%
2026-07-01	4.8800	6.0500	4.8800	6.0500	+50.498%	102	4,822	-99.669%
2026-06-30	4.8500	4.8500	4.0200	4.0200	-22.989%	1,007	4,745	-99.502%
2026-06-29	5.5000	6.0000	5.1200	5.2200	-18.310%	215	5,262	-99.617%
2026-06-26	8.0000	8.0000	6.2500	6.3900	+1.429%	28	5,251	-99.687%
2026-06-25	5.6900	6.3000	5.6900	6.3000	-7.353%	61	5,228	-99.683%
2026-06-24	7.0000	7.0000	6.3700	6.8000	-2.857%	15	5,267	-99.706%
2026-06-23	7.0400	7.1500	6.5000	7.0000	+43.737%	149	5,265	-99.714%
2026-06-22	4.8800	5.0000	4.6300	4.8700	-9.982%	79	5,200	-99.589%
2026-06-18	6.4000	6.4000	5.4100	5.4100	-16.124%	10	5,205	-99.630%
2026-06-17	7.0000	7.0000	6.4000	6.4500	-8.511%	124	5,205	-99.690%
2026-06-16	6.7000	7.2000	6.7000	7.0500	+9.984%	97	5,205	-99.716%
2026-06-15	6.7800	6.7800	6.3400	6.4100	-25.029%	28	5,151	-99.688%
2026-06-12	9.5400	9.5400	8.4000	8.5500	-11.856%	19	5,151	-99.766%
2026-06-11	9.9500	10.3000	9.7000	9.7000	-17.447%	44	5,151	-99.794%
2026-06-10	10.6000	11.7500	10.4500	11.7500	+23.295%	40	5,156	-99.830%
2026-06-09	8.3000	11.8000	8.2500	9.5300	+11.593%	245	5,121	-99.790%
2026-06-08	8.4500	8.8500	8.4000	8.5400	-17.885%	268	5,330	-99.766%
2026-06-05	8.0500	10.8000	7.7500	10.4000	+57.576%	993	5,371	-99.808%
2026-06-04	8.3500	8.5000	6.4700	6.6000	-13.272%	112	5,693	-99.697%
2026-06-03	7.3500	7.6100	7.3500	7.6100	+2.148%	6	5,606	-99.737%
2026-06-02	7.5600	8.0000	7.1500	7.4500	-0.667%	24	5,604	-99.732%
2026-06-01	8.0000	8.0000	7.4800	7.5000	-17.853%	41	5,593	-99.733%
2026-05-29	8.5000	9.1800	8.4300	9.1300	+2.584%	9	5,614	-99.781%
2026-05-28	9.1000	10.1000	8.8000	8.9000	+0.338%	55	5,614	-99.775%
2026-05-27	9.0000	10.1500	8.7600	8.8700	-11.300%	125	5,623	-99.775%
2026-05-26	10.1000	10.4500	9.7700	10.0000	-9.910%	36	5,640	-99.800%
2026-05-22	10.6000	11.1000	10.5500	11.1000	-0.448%	28	5,641	-99.820%
2026-05-21	11.5500	11.5500	10.9000	11.1500	-7.006%	7	5,619	-99.821%
2026-05-20	12.3000	12.3000	11.9900	11.9900	-9.985%	35	5,619	-99.833%
2026-05-19	14.7000	14.7000	13.3000	13.3200	-1.697%	23	5,592	-99.850%
2026-05-18	13.4000	14.1500	13.4000	13.5500	+11.066%	1,751	5,592	-99.852%
2026-05-15	11.6500	13.0100	11.6500	12.2000	+16.523%	58	5,592	-99.836%
2026-05-14	11.5700	11.5700	10.4000	10.4700	-21.866%	123	4,626	-99.809%
2026-05-13	12.7500	14.0000	12.7500	13.4000	-1.107%	60	4,604	-99.851%
2026-05-12	14.5800	15.4600	13.2000	13.5500	+4.633%	842	4,604	-99.852%
2026-05-11	14.0000	14.0000	12.6500	12.9500	+1.969%	26	4,604	-99.846%
2026-05-08	11.4000	12.8900	11.4000	12.7000	+8.269%	28	3,919	-99.843%
2026-05-07	11.1500	12.5000	11.0000	11.7300	+0.687%	36	3,906	-99.829%
2026-05-06	12.0000	12.2500	11.2500	11.6500	-20.096%	88	3,899	-99.828%
2026-05-05	13.5500	14.8000	13.5500	14.5800	+3.994%	15	3,867	-99.863%
2026-05-04	13.0000	14.4600	13.0000	14.0200	-3.973%	10	3,874	-99.857%
2026-05-01	14.4200	14.6000	14.3500	14.6000	-1.816%	9	3,875	-99.863%
2026-04-30	15.6800	16.7500	14.8700	14.8700	-8.829%	47	3,875	-99.866%
2026-04-29	16.2000	16.9000	16.1500	16.3100	-0.427%	31	3,842	-99.877%
2026-04-28	17.1400	18.1500	16.3800	16.3800	+5.338%	67	3,841	-99.878%
2026-04-27	15.0300	15.7600	15.0300	15.5500	+2.776%	20	3,783	-99.871%
2026-04-24	16.3000	16.3500	15.1000	15.1300	-16.868%	287	3,768	-99.868%
2026-04-23	18.0600	18.2400	16.7500	18.2000	+4.899%	274	3,548	-99.890%
2026-04-22	19.5000	19.8000	17.3500	17.3500	-15.654%	114	3,676	-99.885%
2026-04-21	20.3000	20.7200	20.2000	20.5700	-2.972%	160	3,710	-99.903%
2026-04-20	19.7000	21.6500	19.7000	21.2000	+2.415%	251	3,710	-99.906%
2026-04-17	20.2000	21.8500	20.2000	20.7000	-10.000%	163	3,498	-99.903%
2026-04-16	22.5500	23.9000	22.0000	23.0000	+10.312%	237	3,500	-99.913%
2026-04-15	19.3500	20.8500	19.0500	20.8500	+8.199%	74	3,353	-99.904%
2026-04-14	20.6200	21.2500	19.2500	19.2700	-15.297%	180	3,336	-99.896%
2026-04-13	23.5000	23.5000	22.4000	22.7500	-2.277%	130	3,364	-99.912%
2026-04-10	21.4600	23.2800	20.4000	23.2800	-7.435%	1,177	3,357	-99.914%
2026-04-09	24.6500	25.1500	24.6500	25.1500	+0.600%	417	2,416	-99.920%
2026-04-08	22.4000	25.1500	22.4000	25.0000	-25.595%	24	2,258	-99.920%
2026-04-07	33.7500	35.2500	33.5000	33.6000	+0.478%	55	2,256	-99.940%
2026-04-06	33.4400	33.4400	33.4400	33.4400	-2.791%	1	2,212	-99.940%
2026-04-02	35.7000	36.6000	34.4000	34.4000	+7.736%	27	2,194	-99.942%
2026-04-01	32.5100	32.5100	31.7000	31.9300	-13.351%	94	2,194	-99.937%
2026-03-31	41.3700	41.3700	36.7000	36.8500	-16.345%	116	2,103	-99.946%
2026-03-30	42.9500	44.8100	42.4000	44.0500	+10.985%	57	2,057	-99.955%
2026-03-27	40.4500	41.6000	39.6500	39.6900	+1.044%	11	2,017	-99.950%
2026-03-26	38.6500	39.2800	38.6000	39.2800	+28.998%	86	2,013	-99.949%
2026-03-25	31.0500	31.0500	30.4500	30.4500	-10.835%	72	1,939	-99.934%
2026-03-24	34.5500	34.5500	34.1000	34.1500	+2.246%	153	1,945	-99.941%
2026-03-23	33.6000	33.6000	33.3000	33.4000	-15.975%	102	2,026	-99.940%
2026-03-20	38.5800	39.7500	38.2300	39.7500	+10.264%	415	2,000	-99.950%
2026-03-19	38.0000	38.0000	36.0500	36.0500	+5.718%	63	1,925	-99.945%
2026-03-18	33.7000	34.1000	33.5500	34.1000	+9.611%	58	1,957	-99.941%
2026-03-17	32.0000	32.0500	31.1100	31.1100	-6.295%	56	1,906	-99.936%
2026-03-16	34.0000	34.4000	33.2000	33.2000	-10.027%	1,211	1,868	-99.940%
2026-03-13	34.6900	36.9000	34.6900	36.9000	-1.337%	33	1,201	-99.946%
2026-03-12	37.2000	37.4500	37.0500	37.4000	+18.580%	44	1,226	-99.947%
2026-03-11	31.8500	31.8500	31.5100	31.5400	-12.897%	8	1,201	-99.937%
2026-03-09	40.8000	41.6800	36.2100	36.2100	-8.791%	49	1,201	-99.945%
2026-03-06	37.2000	40.2000	36.2000	39.7000	+10.339%	9	1,230	-99.950%
2026-03-05	30.9000	36.2700	30.9000	35.9800	+18.746%	29	1,232	-99.944%
2026-03-04	31.2100	32.4000	30.1500	30.3000	-18.108%	285	1,222	-99.934%
2026-03-03	37.0000	37.0000	37.0000	37.0000	+26.280%	10	941	-99.946%
2026-03-02	28.7000	29.3000	28.0000	29.3000	+1.139%	185	951	-99.932%
2026-02-27	28.2500	29.2500	27.9500	28.9700	+3.390%	45	779	-99.931%
2026-02-26	26.8000	28.8000	26.8000	28.0200	+7.811%	24	742	-99.929%
2026-02-25	25.6500	26.1000	25.6500	25.9900	+4.378%	42	761	-99.923%
2026-02-24	27.2500	27.2500	24.9000	24.9000	-15.878%	83	761	-99.920%
2026-02-23	28.8000	29.6000	28.8000	29.6000	+2.458%	2	704	-99.932%
2026-02-20	28.8900	28.8900	28.8900	28.8900	-8.140%	1	704	-99.931%
2026-02-19	31.5400	31.5400	31.4500	31.4500	+0.479%	4	703	-99.936%
2026-02-17	31.3000	31.3000	31.3000	31.3000	+3.130%	1	701	-99.936%
2026-02-13	31.3500	31.3500	30.3500	30.3500	+1.167%	17	690	-99.934%
2026-02-12	29.9600	30.0000	29.9600	30.0000	+9.489%	26	690	-99.933%
2026-02-11	27.9500	28.4000	25.6000	27.4000	-5.517%	454	715	-99.927%
2026-02-10	29.0000	29.0000	29.0000	29.0000	-13.562%	2	424	-99.931%
2026-02-06	35.5000	35.5000	33.5500	33.5500	-13.486%	2	422	-99.940%
2026-02-05	39.8100	41.1500	38.7800	38.7800	-4.247%	66	424	-99.948%
2026-02-04	40.0800	42.9100	40.0800	40.5000	+6.216%	16	472	-99.951%
2026-02-03	36.0000	38.5500	36.0000	38.1300	+10.843%	43	485	-99.948%
2026-02-02	34.7500	34.7500	34.4000	34.4000	-9.283%	10	525	-99.942%
2026-01-30	36.5000	37.9200	36.5000	37.9200	+4.751%	10	525	-99.947%
2026-01-29	36.2000	36.2000	36.2000	36.2000	+8.970%	4	515	-99.945%
2026-01-28	33.0800	33.2200	33.0800	33.2200	-8.485%	2	511	-99.940%
2026-01-26	36.3500	36.3500	36.1000	36.3000	-0.955%	104	510	-99.945%
2026-01-23	37.2000	37.2000	36.6500	36.6500	-5.736%	80	427	-99.945%
2026-01-21	38.8800	38.8800	38.8800	38.8800	+1.092%	10	352	-99.949%
2026-01-20	38.1000	38.4600	38.1000	38.4600	+14.635%	46	352	-99.948%
2026-01-15	36.0000	36.0000	33.5500	33.5500	-14.609%	3	347	-99.940%
2026-01-13	39.0000	39.6300	38.7700	39.2900	-1.157%	557	348	-99.949%
2026-01-12	39.7500	39.7500	39.7500	39.7500	-8.935%	1	104	-99.950%
2026-01-09	43.6500	43.6500	43.6500	43.6500	-2.262%	25	103	-99.954%
2026-01-07	44.6400	44.6600	44.6400	44.6600	+4.103%	12	78	-99.955%
2026-01-06	40.2300	42.9000	40.2300	42.9000	+0.351%	84	81	-99.953%
2026-01-05	42.7500	42.7500	42.7500	42.7500	-2.464%	4	106	-99.953%
2026-01-02	46.2200	46.2200	43.7800	43.8300	-26.212%	57	106	-99.954%
2025-12-15	59.5000	59.5000	59.4000	59.4000	+8.592%	4	82	-99.966%
2025-12-11	54.7000	54.7000	54.7000	54.7000	+3.013%	2	82	-99.963%
2025-12-10	53.3500	53.5500	53.1000	53.1000	-1.667%	87	82	-99.962%
2025-12-09	56.5500	56.5500	54.0000	54.0000	-9.244%	2	13	-99.963%
2025-11-10	59.4500	59.5000	59.4500	59.5000	-15.278%	2	12	-99.966%
2025-11-07	70.2300	70.2300	70.2300	70.2300	+12.946%	15	11	-99.972%
2025-11-04	62.1800	62.1800	62.1800	62.1800	+2.964%	15	18	-99.968%
2025-10-15	59.0500	60.3900	59.0500	60.3900	-6.183%	7	6	-99.967%
2025-10-14	64.3400	64.3700	64.3400	64.3700	-6.818%	2	12	-99.969%
2025-10-10	68.7800	69.0800	68.7800	69.0800	+20.202%	4	14	-99.971%
2025-10-06	56.3400	57.4700	56.3400	57.4700	-25.893%	13	16	-99.965%
2025-09-18	77.5500	77.5500	77.5500	77.5500	-0.768%	2	10	-99.974%
2025-09-15	78.1500	78.1500	78.1500	78.1500	+1.771%	2	10	-99.974%
2025-09-10	76.7900	76.7900	76.7900	76.7900	-15.717%	1	8	-99.974%
2025-08-12	91.1100	91.1100	91.1100	91.1100	-0.795%	1	7	-99.978%
2025-07-31	91.9000	91.9000	91.8400	91.8400	-0.928%	7	7	-99.978%
2025-07-21	93.0000	93.0000	92.7000	92.7000	0.000%	7	7	-99.978%