Dark

TSM20260918P340
TSM Sep 18 2026 340.00 Put (TSM260918P00340000)
option OPRA

EOD

Jul 30, 2026

5.90-50.628%(-6.05)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.2400	8.2400	5.6200	5.9000	-50.628%	179	7,551	0.000%
2026-07-29	9.3000	12.4800	8.7800	11.9500	+43.114%	1,141	6,548	-50.628%
2026-07-28	10.0000	11.2500	8.3500	8.3500	+10.158%	1,209	6,701	-29.341%
2026-07-27	6.7000	9.6000	6.7000	7.5800	-3.439%	319	6,753	-22.164%
2026-07-24	7.1200	7.8500	6.5300	7.8500	+20.214%	117	6,661	-24.841%
2026-07-23	7.4200	7.4200	6.2200	6.5300	+4.647%	26	6,654	-9.648%
2026-07-22	7.5500	7.5500	5.9100	6.2400	-2.500%	62	6,642	-5.449%
2026-07-21	7.4000	7.6100	6.3200	6.4000	-36.445%	133	6,603	-7.813%
2026-07-20	8.6000	10.0700	8.6000	10.0700	-6.326%	109	6,576	-41.410%
2026-07-17	10.8000	12.4400	8.6500	10.7500	+29.518%	196	6,561	-45.116%
2026-07-16	8.0000	8.6000	7.1400	8.3000	+17.898%	164	6,508	-28.916%
2026-07-15	6.7600	7.6000	6.1500	7.0400	-2.222%	1,365	6,485	-16.193%
2026-07-14	7.5000	7.5000	6.8000	7.2000	-7.455%	18	5,760	-18.056%
2026-07-13	6.8900	7.8500	6.2500	7.7800	+20.433%	27	5,770	-24.165%
2026-07-10	6.6000	6.9000	6.1700	6.4600	+3.195%	66	5,752	-8.669%
2026-07-09	6.7000	6.7500	6.1500	6.2600	-14.247%	29	5,739	-5.751%
2026-07-08	7.4000	7.9000	7.1000	7.3000	-11.836%	376	5,737	-19.178%
2026-07-07	8.3500	8.5500	7.7300	8.2800	+27.385%	35	5,394	-28.744%
2026-07-06	7.1000	7.1000	6.4500	6.5000	-31.071%	732	5,385	-9.231%
2026-07-02	6.4500	9.4300	6.4500	9.4300	+30.609%	40	5,444	-37.434%
2026-07-01	6.0000	7.2200	6.0000	7.2200	+44.980%	44	5,444	-18.283%
2026-06-30	5.4500	5.5700	4.9700	4.9800	-20.827%	10	5,413	+18.474%
2026-06-29	7.1000	7.7500	6.1400	6.2900	-21.178%	208	5,417	-6.200%
2026-06-26	10.0200	10.0200	7.3700	7.9800	+3.636%	288	5,216	-26.065%
2026-06-25	7.1000	8.3000	6.8600	7.7000	-8.876%	232	5,024	-23.377%
2026-06-24	9.2000	9.2000	7.7100	8.4500	-3.429%	23	5,031	-30.178%
2026-06-23	8.0000	8.7500	8.0000	8.7500	+48.810%	136	5,034	-32.571%
2026-06-22	5.7700	5.8800	5.5000	5.8800	-7.837%	33	5,032	+0.340%
2026-06-18	7.9000	7.9100	6.3800	6.3800	-29.111%	263	5,139	-7.524%
2026-06-17	8.3000	9.0000	7.8500	9.0000	-2.597%	49	5,139	-34.444%
2026-06-16	8.4500	9.2400	8.2000	9.2400	+17.707%	18	5,139	-36.147%
2026-06-15	8.2900	8.2900	7.7000	7.8500	-23.489%	13	5,146	-24.841%
2026-06-12	10.7500	10.7500	10.2600	10.2600	-11.552%	29	5,146	-42.495%
2026-06-11	12.4000	13.1500	11.6000	11.6000	-14.706%	38	5,146	-49.138%
2026-06-10	13.1000	13.7000	12.5000	13.6000	+19.403%	405	5,152	-56.618%
2026-06-09	9.3000	13.6500	9.3000	11.3900	+9.309%	392	4,888	-48.200%
2026-06-08	10.5700	10.8000	10.2000	10.4200	-19.225%	9	4,493	-43.378%
2026-06-05	9.9000	12.9000	9.3000	12.9000	+60.248%	1,872	4,496	-54.264%
2026-06-04	10.0000	10.0000	7.9000	8.0500	-14.634%	130	4,647	-26.708%
2026-06-03	9.8000	9.8000	9.4300	9.4300	+6.074%	2	4,573	-37.434%
2026-06-02	9.5000	9.5700	8.8900	8.8900	-4.306%	9	4,572	-33.633%
2026-06-01	9.0300	9.4500	8.8900	9.2900	-18.437%	13	4,572	-36.491%
2026-05-29	10.5100	11.3900	10.5100	11.3900	+5.171%	3	4,579	-48.200%
2026-05-28	11.5800	12.0000	10.8300	10.8300	-3.304%	15	4,580	-45.522%
2026-05-27	10.3700	12.2500	10.3700	11.2000	-8.720%	51	4,576	-47.321%
2026-05-26	12.3900	12.7500	12.0000	12.2700	-7.256%	184	4,494	-51.915%
2026-05-22	13.2000	13.2500	12.8300	13.2300	+1.769%	11	4,452	-55.404%
2026-05-21	13.5000	13.5000	13.0000	13.0000	-10.959%	4	4,450	-54.615%
2026-05-20	15.4000	15.6500	14.4800	14.6000	-5.502%	579	4,450	-59.589%
2026-05-19	17.7400	18.0700	15.3500	15.4500	-1.905%	45	4,256	-61.812%
2026-05-18	15.0000	16.5000	15.0000	15.7500	+5.705%	22	4,256	-62.540%
2026-05-15	15.2700	15.2700	14.5300	14.9000	+19.200%	16	4,256	-60.403%
2026-05-14	13.8000	13.8000	12.5000	12.5000	-19.355%	52	4,245	-52.800%
2026-05-13	16.3000	16.3000	15.5000	15.5000	-14.835%	250	4,236	-61.935%
2026-05-12	16.5500	18.2000	16.5000	18.2000	+17.419%	19	4,236	-67.582%
2026-05-11	16.5500	16.5500	15.4000	15.5000	-1.337%	22	4,236	-61.935%
2026-05-08	13.7800	15.7100	13.7800	15.7100	+12.214%	122	4,180	-62.444%
2026-05-07	13.4000	14.0000	12.9700	14.0000	+1.449%	27	4,185	-57.857%
2026-05-06	13.8000	14.2500	13.5500	13.8000	-19.627%	38	4,184	-57.246%
2026-05-05	16.4500	17.6500	16.2000	17.1700	+3.309%	252	4,184	-65.638%
2026-05-04	16.0000	17.0000	15.9000	16.6200	-3.596%	50	3,943	-64.501%
2026-05-01	17.6000	17.6000	17.1500	17.2400	-2.873%	20	3,974	-65.777%
2026-04-30	19.8500	20.1000	17.7000	17.7500	-10.127%	55	3,974	-66.761%
2026-04-29	20.0500	20.1000	19.1000	19.7500	-2.948%	10	3,981	-70.127%
2026-04-28	21.0000	21.7000	20.3500	20.3500	+14.777%	37	3,973	-71.007%
2026-04-27	18.3000	18.6000	17.7300	17.7300	-1.500%	30	3,951	-66.723%
2026-04-24	18.4500	18.4500	18.0000	18.0000	-18.182%	3	3,934	-67.222%
2026-04-23	20.2000	22.0000	19.7100	22.0000	+3.970%	12	3,935	-73.182%
2026-04-22	23.4000	23.4000	21.1600	21.1600	-11.649%	44	3,933	-72.117%
2026-04-21	23.9500	23.9500	23.9500	23.9500	-3.931%	1	3,944	-75.365%
2026-04-20	24.5400	25.0500	24.5400	24.9300	+1.548%	42	3,943	-76.334%
2026-04-17	24.0300	25.5500	24.0300	24.5500	-10.401%	34	3,943	-75.967%
2026-04-16	26.6500	27.9500	25.3500	27.4000	+13.223%	229	3,940	-78.467%
2026-04-15	22.9500	25.0000	22.5500	24.2000	+6.655%	945	3,999	-75.620%
2026-04-14	24.6000	24.6000	22.6900	22.6900	-13.265%	97	3,653	-73.997%
2026-04-13	26.8500	26.8500	25.8600	26.1600	-8.371%	22	3,687	-77.446%
2026-04-09	29.0000	29.0500	28.5500	28.5500	+0.528%	8	3,676	-79.335%
2026-04-08	28.4200	29.8700	28.2000	28.4000	-24.267%	647	3,674	-79.225%
2026-04-06	38.0000	38.0000	37.5000	37.5000	-4.337%	2	3,652	-84.267%
2026-04-02	40.6000	41.5000	39.2000	39.2000	+7.692%	62	3,630	-84.949%
2026-04-01	36.4000	36.4000	36.4000	36.4000	-12.814%	28	3,630	-83.791%
2026-03-31	45.9000	45.9000	41.7500	41.7500	-16.750%	318	3,628	-85.868%
2026-03-30	50.0500	50.3500	50.0500	50.1500	+9.331%	27	3,482	-88.235%
2026-03-27	46.5000	46.7500	45.8700	45.8700	+3.311%	60	3,481	-87.138%
2026-03-26	39.7500	44.4000	39.7500	44.4000	+26.676%	29	3,469	-86.712%
2026-03-25	36.1200	36.2000	34.7500	35.0500	-6.930%	316	3,457	-83.167%
2026-03-24	37.6600	37.6600	37.6600	37.6600	-0.344%	5	3,457	-84.334%
2026-03-23	39.9000	39.9000	37.7900	37.7900	-14.114%	533	3,457	-84.387%
2026-03-20	44.0000	44.0000	43.8500	44.0000	+7.186%	10	3,132	-86.591%
2026-03-19	42.1300	42.1300	41.0500	41.0500	+14.986%	49	3,138	-85.627%
2026-03-17	37.1500	37.1500	35.7000	35.7000	-5.929%	3	3,150	-83.473%
2026-03-16	38.8800	38.8800	37.9500	37.9500	-6.527%	16	3,149	-84.453%
2026-03-13	39.4000	41.1500	39.2500	40.6000	-4.132%	245	3,133	-85.468%
2026-03-12	38.9700	43.2000	38.9700	42.3500	+18.627%	20	3,133	-86.068%
2026-03-11	35.2800	35.8000	35.2800	35.7000	-9.620%	10	3,129	-83.473%
2026-03-10	38.7000	39.5000	38.7000	39.5000	-6.398%	13	3,127	-85.063%
2026-03-09	44.5500	44.5500	42.2000	42.2000	-5.698%	6	3,116	-86.019%
2026-03-06	40.3800	45.7000	40.3800	44.7500	+8.934%	469	3,201	-86.816%
2026-03-05	41.1600	41.1600	40.8100	41.0800	+19.558%	504	3,142	-85.638%
2026-03-04	34.9200	35.0500	34.2900	34.3600	-19.058%	9	2,640	-82.829%
2026-03-03	42.5800	42.5800	42.4500	42.4500	+27.669%	3	2,641	-86.101%
2026-02-27	32.1000	33.2500	32.1000	33.2500	+5.055%	16	2,639	-82.256%
2026-02-26	33.9400	33.9400	31.6500	31.6500	+8.205%	134	2,634	-81.359%
2026-02-25	29.0200	29.2700	28.9500	29.2500	-1.515%	8	2,647	-79.829%
2026-02-24	31.2000	31.2000	28.6500	29.7000	-10.945%	44	2,647	-80.135%
2026-02-23	33.3500	33.3500	33.3500	33.3500	+3.347%	6	2,623	-82.309%
2026-02-20	32.3000	33.2000	32.2100	32.2700	-9.099%	24	2,617	-81.717%
2026-02-19	35.5000	35.5000	35.5000	35.5000	+3.892%	1	2,617	-83.380%
2026-02-18	34.1700	34.1700	34.1700	34.1700	-8.880%	1	2,617	-82.733%
2026-02-17	35.8500	37.5000	35.8500	37.5000	+6.534%	3	2,617	-84.267%
2026-02-13	35.2000	35.2000	34.0900	35.2000	+3.988%	28	2,620	-83.239%
2026-02-12	31.4000	33.9500	30.7000	33.8500	+15.019%	1,567	2,620	-82.570%
2026-02-11	29.4000	29.4300	29.4000	29.4300	-12.018%	20	1,097	-79.952%
2026-02-10	33.4500	33.4500	33.4500	33.4500	-8.980%	3	1,097	-82.362%
2026-02-06	36.0600	36.7500	36.0600	36.7500	-16.096%	73	1,097	-83.946%
2026-02-05	43.7000	43.8000	43.7000	43.8000	-11.246%	30	1,097	-86.530%
2026-02-04	49.3500	49.3500	49.3500	49.3500	+27.191%	1	1,067	-88.045%
2026-02-02	38.2500	38.8000	38.2500	38.8000	-0.513%	301	1,067	-84.794%
2026-01-29	39.0000	39.0000	39.0000	39.0000	-0.713%	1	788	-84.872%
2026-01-27	39.2500	39.2800	39.2500	39.2800	-5.121%	48	788	-84.980%
2026-01-26	41.6500	41.6500	41.4000	41.4000	-3.721%	52	775	-85.749%
2026-01-22	43.4500	43.4500	43.0000	43.0000	-3.022%	11	775	-86.279%
2026-01-21	44.3400	44.3400	44.3400	44.3400	+18.874%	1	765	-86.694%
2026-01-15	37.2000	37.3000	37.2000	37.3000	-15.381%	2	765	-84.182%
2026-01-13	44.0800	44.0800	44.0800	44.0800	-10.334%	2	766	-86.615%
2026-01-09	49.3400	49.3400	49.1600	49.1600	-3.228%	46	764	-87.998%
2026-01-07	50.8000	50.8000	50.8000	50.8000	+8.663%	1	763	-88.386%
2026-01-06	46.7000	46.8500	46.5000	46.7500	-5.689%	23	764	-87.380%
2026-01-02	51.9000	51.9000	49.5700	49.5700	-15.221%	10	764	-88.098%
2025-12-26	58.4400	58.4700	58.4400	58.4700	-3.515%	8	763	-89.909%
2025-12-24	60.6000	60.6000	60.6000	60.6000	-8.666%	1	764	-90.264%
2025-12-15	66.3500	66.3500	66.3500	66.3500	-0.822%	37	764	-91.108%
2025-12-04	66.4500	66.9000	65.8000	66.9000	-13.117%	31	769	-91.181%
2025-11-25	77.0000	77.0000	77.0000	77.0000	+12.754%	1	758	-92.338%
2025-10-16	68.2900	68.2900	68.2900	68.2900	+2.924%	750	758	-91.360%
2025-10-15	66.3500	66.3500	66.3500	66.3500	+6.381%	1	9	-91.108%
2025-10-06	62.3700	62.3700	62.3700	62.3700	-43.851%	1	8	-90.540%
2025-08-21	111.0800	111.0800	111.0800	111.0800	+10.925%	1	8	-94.689%
2025-08-11	100.1400	100.1400	100.1400	100.1400	-0.060%	1	7	-94.108%
2025-08-07	100.2000	100.2000	100.2000	100.2000	-0.743%	1	7	-94.112%
2025-07-31	100.9500	100.9500	100.9500	100.9500	-7.555%	6	7	-94.156%
2025-07-09	109.2000	109.2000	109.2000	109.2000	+0.784%	6	7	-94.597%
2025-07-02	108.3500	108.3500	108.3500	108.3500	0.000%	1	1	-94.555%