Dark

TSM20260918P350
TSM Sep 18 2026 350.00 Put (TSM260918P00350000)
option OPRA

EOD

Sep 14, 2026

0.0700+75.000%(+0.0300)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.8800	0.9400	0.0100	0.0700	+75.000%	51	7,548	0.000%
2026-09-11	0.0400	0.0500	0.0200	0.0400	-50.000%	77	7,559	+75.000%
2026-09-10	0.1000	0.1200	0.0800	0.0800	-11.111%	35	7,574	-12.500%
2026-09-09	0.0600	0.1000	0.0600	0.0900	-25.000%	81	7,583	-22.222%
2026-09-08	0.1900	0.2900	0.0900	0.1200	-25.000%	245	7,551	-41.667%
2026-09-04	0.1800	0.2300	0.1200	0.1600	-11.111%	222	7,372	-56.250%
2026-09-03	0.3000	0.3400	0.1800	0.1800	-37.931%	22	7,372	-61.111%
2026-09-02	0.4300	0.4300	0.2500	0.2900	-6.452%	1,311	7,379	-75.862%
2026-09-01	0.3300	0.3300	0.2500	0.3100	+6.897%	161	7,342	-77.419%
2026-08-31	0.2300	0.3100	0.2300	0.2900	-9.375%	49	7,367	-75.862%
2026-08-28	0.3400	0.3600	0.2500	0.3200	-17.949%	254	7,387	-78.125%
2026-08-27	0.5000	0.6200	0.3100	0.3900	-30.357%	363	7,611	-82.051%
2026-08-26	0.6200	0.6700	0.5600	0.5600	-17.647%	213	7,670	-87.500%
2026-08-25	0.8100	0.8100	0.6800	0.6800	-28.421%	101	7,737	-89.706%
2026-08-24	0.9600	1.2800	0.9100	0.9500	+9.195%	501	7,719	-92.632%
2026-08-21	0.8000	1.0100	0.8000	0.8700	-25.000%	77	7,368	-91.954%
2026-08-20	1.6000	1.6000	1.0500	1.1600	-2.521%	118	7,342	-93.966%
2026-08-19	1.2600	1.4500	1.1900	1.1900	-15.603%	414	7,356	-94.118%
2026-08-18	1.2500	1.5100	1.0800	1.4100	+85.526%	223	7,261	-95.035%
2026-08-17	0.8600	0.8900	0.6200	0.7600	-17.391%	117	7,155	-90.789%
2026-08-14	1.1800	1.2400	0.9200	0.9200	-17.117%	195	7,206	-92.391%
2026-08-13	1.1700	1.1700	0.9600	1.1100	-9.756%	106	7,131	-93.694%
2026-08-12	1.3000	1.4200	1.1000	1.2300	-22.642%	364	7,152	-94.309%
2026-08-11	2.0800	2.2000	1.5900	1.5900	-26.047%	861	7,148	-95.597%
2026-08-10	2.6500	2.6800	1.9800	2.1500	-23.214%	1,181	7,054	-96.744%
2026-08-07	3.1000	3.7000	2.6400	2.8000	-18.367%	177	6,291	-97.500%
2026-08-06	4.9000	4.9000	3.2100	3.4300	-17.943%	105	6,264	-97.959%
2026-08-05	4.5000	4.5800	3.7000	4.1800	-17.228%	373	6,268	-98.325%
2026-08-04	5.2500	5.6400	4.5800	5.0500	-24.963%	227	6,239	-98.614%
2026-08-03	8.4600	8.4600	6.6100	6.7300	-15.875%	177	6,197	-98.960%
2026-07-31	6.9000	8.5000	5.5700	8.0000	+3.896%	226	6,097	-99.125%
2026-07-30	10.2500	10.2500	7.3000	7.7000	-50.924%	252	6,079	-99.091%
2026-07-29	12.0000	16.0000	11.2500	15.6900	+45.682%	434	6,063	-99.554%
2026-07-28	11.8500	14.1000	10.6500	10.7700	+10.010%	1,592	5,358	-99.350%
2026-07-27	9.0000	12.6500	9.0000	9.7900	-2.100%	1,247	5,456	-99.285%
2026-07-24	8.8500	10.0000	8.2500	10.0000	+16.959%	195	5,128	-99.300%
2026-07-23	9.1100	9.1100	7.8500	8.5500	+9.615%	54	5,081	-99.181%
2026-07-22	8.8000	8.8000	7.4500	7.8000	-3.585%	98	5,060	-99.103%
2026-07-21	9.1500	9.6000	8.0900	8.0900	-32.583%	184	5,029	-99.135%
2026-07-20	10.9100	12.4100	10.6500	12.0000	-10.112%	223	5,184	-99.417%
2026-07-17	14.4000	16.1700	11.2000	13.3500	+27.751%	401	5,169	-99.476%
2026-07-16	10.9000	10.9000	9.2000	10.4500	+24.405%	146	5,208	-99.330%
2026-07-15	8.5500	9.6700	8.3500	8.4000	-4.110%	94	5,210	-99.167%
2026-07-14	9.3200	9.4000	8.7600	8.7600	-10.154%	23	5,157	-99.201%
2026-07-13	8.2900	9.7500	7.6200	9.7500	+25.321%	44	5,156	-99.282%
2026-07-10	8.4000	8.6500	7.5700	7.7800	-0.892%	11	5,126	-99.100%
2026-07-09	8.3000	8.3000	7.7000	7.8500	-11.599%	123	5,120	-99.108%
2026-07-08	9.3200	9.5700	8.8800	8.8800	-9.388%	10	5,109	-99.212%
2026-07-07	9.6000	10.9500	9.2600	9.8000	+23.270%	218	5,105	-99.286%
2026-07-06	9.0000	9.0000	7.7200	7.9500	-27.397%	26	5,127	-99.119%
2026-07-02	8.2500	11.3500	7.4700	10.9500	+21.667%	139	5,091	-99.361%
2026-07-01	6.5600	9.0000	6.5600	9.0000	+47.541%	610	5,091	-99.222%
2026-06-30	6.5500	6.8700	5.9000	6.1000	-17.120%	100	5,404	-98.852%
2026-06-29	7.9000	9.1500	7.3600	7.3600	-24.280%	100	5,385	-99.049%
2026-06-26	12.1600	12.4500	9.5000	9.7200	+3.957%	592	5,363	-99.280%
2026-06-25	8.5000	10.2500	8.5000	9.3500	-4.592%	24	4,887	-99.251%
2026-06-24	9.6000	10.1500	9.1800	9.8000	-6.667%	97	4,894	-99.286%
2026-06-23	10.0000	10.7000	9.8000	10.5000	+50.000%	67	4,952	-99.333%
2026-06-22	6.7500	7.2400	6.7500	7.0000	-9.326%	48	4,925	-99.000%
2026-06-18	10.1200	10.1200	7.6900	7.7200	-29.818%	274	4,694	-99.093%
2026-06-17	10.1700	11.0000	9.8100	11.0000	0.000%	18	4,694	-99.364%
2026-06-16	10.1100	11.0500	10.1100	11.0000	+12.245%	108	4,694	-99.364%
2026-06-15	10.1500	10.2600	9.3700	9.8000	-23.438%	51	4,619	-99.286%
2026-06-12	13.0500	13.0500	12.5500	12.8000	-18.730%	35	4,619	-99.453%
2026-06-11	14.3000	15.7500	14.3000	15.7500	-5.405%	22	4,619	-99.556%
2026-06-10	14.2800	16.6500	14.2800	16.6500	+17.668%	29	4,602	-99.580%
2026-06-09	11.5400	15.7100	11.5400	14.1500	+9.266%	124	4,587	-99.505%
2026-06-08	13.0000	13.0000	12.3500	12.9500	-13.667%	229	4,541	-99.459%
2026-06-05	12.1000	15.6000	11.3500	15.0000	+55.440%	134	4,330	-99.533%
2026-06-04	13.0400	13.0400	9.5800	9.6500	-13.839%	46	4,300	-99.275%
2026-06-03	11.3600	11.3600	11.2000	11.2000	-0.621%	12	4,324	-99.375%
2026-06-02	11.5000	11.5000	10.7700	11.2700	-2.000%	9	4,326	-99.379%
2026-06-01	12.3000	12.3000	10.3600	11.5000	-19.014%	22	4,321	-99.391%
2026-05-29	13.6500	14.2000	13.5500	14.2000	+5.185%	70	4,325	-99.507%
2026-05-28	14.1000	14.1500	12.8000	13.5000	+1.275%	86	4,288	-99.481%
2026-05-27	12.6000	14.9000	12.6000	13.3300	-10.537%	157	4,234	-99.475%
2026-05-26	14.6300	15.3500	14.2000	14.9000	-9.970%	149	4,281	-99.530%
2026-05-22	16.0000	16.5500	15.8000	16.5500	+6.499%	28	4,208	-99.577%
2026-05-21	16.7900	16.8000	15.4100	15.5400	-10.690%	40	4,197	-99.550%
2026-05-20	18.5000	18.5000	17.4000	17.4000	-7.692%	79	4,197	-99.598%
2026-05-19	21.0900	21.6600	18.5000	18.8500	-5.608%	88	4,212	-99.629%
2026-05-18	18.0500	20.1000	18.0500	19.9700	+9.425%	84	4,212	-99.649%
2026-05-15	18.4000	18.8000	17.2000	18.2500	+15.506%	640	4,212	-99.616%
2026-05-14	17.8900	17.8900	15.2500	15.8000	-19.511%	87	4,148	-99.557%
2026-05-13	18.8200	19.7500	18.6800	19.6300	+1.186%	42	4,133	-99.643%
2026-05-12	19.9500	22.0500	18.3500	19.4000	+4.808%	63	4,133	-99.639%
2026-05-11	19.1000	20.0000	18.0500	18.5100	+3.989%	68	4,133	-99.622%
2026-05-08	16.7000	18.1000	16.3600	17.8000	+4.706%	20	3,605	-99.607%
2026-05-07	15.7300	17.0700	15.7300	17.0000	+5.133%	12	3,599	-99.588%
2026-05-06	17.0000	17.5500	16.0500	16.1700	-20.384%	173	3,599	-99.567%
2026-05-05	19.2000	20.4000	19.2000	20.3100	+3.622%	22	3,550	-99.655%
2026-05-04	18.7500	20.3000	18.5200	19.6000	-3.305%	69	3,533	-99.643%
2026-05-01	19.9000	21.0000	19.9000	20.2700	-3.061%	6	3,500	-99.655%
2026-04-30	23.4500	23.4500	20.9100	20.9100	-7.067%	253	3,500	-99.665%
2026-04-29	23.0000	23.2000	22.3500	22.5000	-2.046%	846	3,335	-99.689%
2026-04-28	23.7500	25.3000	22.9700	22.9700	+10.433%	21	2,834	-99.695%
2026-04-27	20.0800	22.0000	20.0800	20.8000	-4.059%	228	2,827	-99.663%
2026-04-24	22.1700	22.7500	20.8500	21.6800	-17.062%	524	2,822	-99.677%
2026-04-23	24.8000	26.5100	24.0900	26.1400	+5.403%	62	2,347	-99.732%
2026-04-22	27.1900	27.1900	24.7400	24.8000	-13.287%	71	2,341	-99.718%
2026-04-21	28.6000	28.6000	28.6000	28.6000	-1.887%	1	2,311	-99.755%
2026-04-20	28.5500	30.0000	28.5500	29.1500	+2.713%	15	2,311	-99.760%
2026-04-17	27.8000	29.8500	27.8000	28.3800	-11.034%	169	2,313	-99.753%
2026-04-16	30.8000	32.3500	29.6000	31.9000	+13.847%	58	2,249	-99.781%
2026-04-15	26.9500	28.6500	26.3000	28.0200	+6.136%	23	2,244	-99.750%
2026-04-14	28.5700	29.1500	26.4000	26.4000	-13.015%	69	2,234	-99.735%
2026-04-13	30.2500	31.6000	30.0000	30.3500	-1.301%	17	2,247	-99.769%
2026-04-10	29.5200	30.9000	29.5000	30.7500	-6.762%	159	2,252	-99.772%
2026-04-09	32.5000	33.3700	32.3000	32.9800	+0.030%	9	2,225	-99.788%
2026-04-08	32.9600	32.9700	32.5400	32.9700	-22.020%	6	2,220	-99.788%
2026-04-07	44.5500	44.5500	42.2800	42.2800	-5.202%	63	2,218	-99.834%
2026-04-02	46.0500	46.0500	44.6000	44.6000	+7.470%	6	2,175	-99.843%
2026-04-01	42.0000	42.4500	41.2000	41.5000	-12.169%	177	2,175	-99.831%
2026-03-31	50.0000	51.2000	47.2500	47.2500	-18.040%	324	2,212	-99.852%
2026-03-30	56.0800	57.6500	56.0800	57.6500	+14.841%	3	1,977	-99.879%
2026-03-27	50.0500	50.2000	50.0500	50.2000	+0.501%	8	1,976	-99.861%
2026-03-26	44.0500	49.9500	44.0500	49.9500	+22.187%	38	1,976	-99.860%
2026-03-25	40.4500	40.8800	40.4000	40.8800	-6.667%	44	1,949	-99.829%
2026-03-24	43.8000	43.8000	43.8000	43.8000	-3.630%	30	1,931	-99.840%
2026-03-23	47.8000	47.8000	42.9700	45.4500	-10.000%	492	1,931	-99.846%
2026-03-20	49.4300	50.5000	48.3500	50.5000	+8.954%	13	1,450	-99.861%
2026-03-19	48.2700	48.2700	46.3500	46.3500	+10.410%	56	1,444	-99.849%
2026-03-18	41.7000	41.9800	41.7000	41.9800	+5.345%	2	1,439	-99.833%
2026-03-17	42.7000	42.7000	39.8500	39.8500	-9.226%	31	1,439	-99.824%
2026-03-16	43.8500	44.3100	43.8000	43.9000	-5.490%	6	1,421	-99.841%
2026-03-13	44.6000	46.4500	44.6000	46.4500	-1.963%	8	1,421	-99.849%
2026-03-12	48.8000	48.8000	46.6000	47.3800	+16.556%	26	1,422	-99.852%
2026-03-11	39.9000	40.6500	39.9000	40.6500	-2.960%	5	1,421	-99.828%
2026-03-10	44.3000	44.3000	41.8900	41.8900	-16.471%	968	1,417	-99.833%
2026-03-06	45.6300	51.2000	44.6500	50.1500	+9.498%	165	607	-99.860%
2026-03-05	45.8500	45.8500	45.8000	45.8000	+17.346%	35	501	-99.847%
2026-03-04	39.3500	39.3500	39.0300	39.0300	-14.314%	4	466	-99.821%
2026-03-03	45.5500	45.5500	45.5500	45.5500	+23.175%	10	464	-99.846%
2026-03-02	40.0000	40.0000	36.8500	36.9800	-1.910%	31	463	-99.811%
2026-02-27	37.7000	37.7000	37.7000	37.7000	+4.955%	2	452	-99.814%
2026-02-26	36.0000	36.0000	35.9200	35.9200	+8.948%	2	452	-99.805%
2026-02-25	32.9600	32.9700	32.8500	32.9700	+0.304%	3	451	-99.788%
2026-02-24	32.8700	32.8700	32.8700	32.8700	-12.927%	1	451	-99.787%
2026-02-23	37.5000	37.7500	37.5000	37.7500	+3.851%	7	450	-99.815%
2026-02-20	37.0000	37.0000	36.3500	36.3500	-11.557%	3	444	-99.807%
2026-02-19	41.1000	41.1000	41.1000	41.1000	+3.344%	64	443	-99.830%
2026-02-17	41.3000	41.3000	39.7700	39.7700	+3.299%	5	379	-99.824%
2026-02-13	39.8800	39.8800	38.5000	38.5000	+0.838%	11	378	-99.818%
2026-02-12	34.5500	38.2300	34.5500	38.1800	+6.056%	49	378	-99.817%
2026-02-11	36.8800	36.8800	36.0000	36.0000	-10.112%	3	368	-99.806%
2026-02-09	41.6000	41.6000	39.8800	40.0500	-21.716%	103	369	-99.825%
2026-02-04	51.1600	51.1600	51.1600	51.1600	+2.587%	4	286	-99.863%
2026-01-22	49.8700	49.8700	49.8700	49.8700	-1.734%	2	282	-99.860%
2026-01-20	50.7500	50.7500	50.7500	50.7500	+11.932%	18	282	-99.862%
2026-01-15	46.0600	46.0600	42.1500	45.3400	-10.484%	315	279	-99.846%
2026-01-13	50.4000	50.6800	50.2000	50.6500	-0.589%	22	72	-99.862%
2026-01-12	50.9500	50.9500	50.9500	50.9500	-2.488%	15	64	-99.863%
2026-01-06	51.2400	52.5000	51.2400	52.2500	-22.189%	43	49	-99.866%
2025-12-29	67.1000	67.2500	67.1000	67.1500	+2.129%	8	39	-99.896%
2025-12-26	65.7500	65.7500	65.7500	65.7500	-2.737%	1	35	-99.894%
2025-12-24	67.6000	67.6000	67.6000	67.6000	-3.977%	1	35	-99.896%
2025-12-22	70.4000	70.4000	70.4000	70.4000	+7.645%	10	35	-99.901%
2025-12-10	65.4500	65.4500	65.4000	65.4000	-11.800%	2	25	-99.893%
2025-12-04	73.2000	74.2000	73.0500	74.1500	-13.173%	44	24	-99.906%
2025-11-20	76.7000	85.4000	76.7000	85.4000	+11.751%	8	11	-99.918%
2025-10-16	76.4200	76.4200	76.4200	76.4200	+8.244%	1	4	-99.908%
2025-10-06	68.7000	70.6000	68.7000	70.6000	-36.704%	4	4	-99.901%
2025-07-24	111.5400	111.5400	111.5400	111.5400	0.000%	3	3	-99.937%