Dark

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

EOD

Jul 30, 2026

7.70-50.924%(-7.99)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.2500	10.2500	7.3000	7.7000	-50.924%	252	6,079	0.000%
2026-07-29	12.0000	16.0000	11.2500	15.6900	+45.682%	434	6,063	-50.924%
2026-07-28	11.8500	14.1000	10.6500	10.7700	+10.010%	1,592	5,358	-28.505%
2026-07-27	9.0000	12.6500	9.0000	9.7900	-2.100%	1,247	5,456	-21.348%
2026-07-24	8.8500	10.0000	8.2500	10.0000	+16.959%	195	5,128	-23.000%
2026-07-23	9.1100	9.1100	7.8500	8.5500	+9.615%	54	5,081	-9.942%
2026-07-22	8.8000	8.8000	7.4500	7.8000	-3.585%	98	5,060	-1.282%
2026-07-21	9.1500	9.6000	8.0900	8.0900	-32.583%	184	5,029	-4.821%
2026-07-20	10.9100	12.4100	10.6500	12.0000	-10.112%	223	5,184	-35.833%
2026-07-17	14.4000	16.1700	11.2000	13.3500	+27.751%	401	5,169	-42.322%
2026-07-16	10.9000	10.9000	9.2000	10.4500	+24.405%	146	5,208	-26.316%
2026-07-15	8.5500	9.6700	8.3500	8.4000	-4.110%	94	5,210	-8.333%
2026-07-14	9.3200	9.4000	8.7600	8.7600	-10.154%	23	5,157	-12.100%
2026-07-13	8.2900	9.7500	7.6200	9.7500	+25.321%	44	5,156	-21.026%
2026-07-10	8.4000	8.6500	7.5700	7.7800	-0.892%	11	5,126	-1.028%
2026-07-09	8.3000	8.3000	7.7000	7.8500	-11.599%	123	5,120	-1.911%
2026-07-08	9.3200	9.5700	8.8800	8.8800	-9.388%	10	5,109	-13.288%
2026-07-07	9.6000	10.9500	9.2600	9.8000	+23.270%	218	5,105	-21.429%
2026-07-06	9.0000	9.0000	7.7200	7.9500	-27.397%	26	5,127	-3.145%
2026-07-02	8.2500	11.3500	7.4700	10.9500	+21.667%	139	5,091	-29.680%
2026-07-01	6.5600	9.0000	6.5600	9.0000	+47.541%	610	5,091	-14.444%
2026-06-30	6.5500	6.8700	5.9000	6.1000	-17.120%	100	5,404	+26.230%
2026-06-29	7.9000	9.1500	7.3600	7.3600	-24.280%	100	5,385	+4.620%
2026-06-26	12.1600	12.4500	9.5000	9.7200	+3.957%	592	5,363	-20.782%
2026-06-25	8.5000	10.2500	8.5000	9.3500	-4.592%	24	4,887	-17.647%
2026-06-24	9.6000	10.1500	9.1800	9.8000	-6.667%	97	4,894	-21.429%
2026-06-23	10.0000	10.7000	9.8000	10.5000	+50.000%	67	4,952	-26.667%
2026-06-22	6.7500	7.2400	6.7500	7.0000	-9.326%	48	4,925	+10.000%
2026-06-18	10.1200	10.1200	7.6900	7.7200	-29.818%	274	4,694	-0.259%
2026-06-17	10.1700	11.0000	9.8100	11.0000	0.000%	18	4,694	-30.000%
2026-06-16	10.1100	11.0500	10.1100	11.0000	+12.245%	108	4,694	-30.000%
2026-06-15	10.1500	10.2600	9.3700	9.8000	-23.438%	51	4,619	-21.429%
2026-06-12	13.0500	13.0500	12.5500	12.8000	-18.730%	35	4,619	-39.844%
2026-06-11	14.3000	15.7500	14.3000	15.7500	-5.405%	22	4,619	-51.111%
2026-06-10	14.2800	16.6500	14.2800	16.6500	+17.668%	29	4,602	-53.754%
2026-06-09	11.5400	15.7100	11.5400	14.1500	+9.266%	124	4,587	-45.583%
2026-06-08	13.0000	13.0000	12.3500	12.9500	-13.667%	229	4,541	-40.541%
2026-06-05	12.1000	15.6000	11.3500	15.0000	+55.440%	134	4,330	-48.667%
2026-06-04	13.0400	13.0400	9.5800	9.6500	-13.839%	46	4,300	-20.207%
2026-06-03	11.3600	11.3600	11.2000	11.2000	-0.621%	12	4,324	-31.250%
2026-06-02	11.5000	11.5000	10.7700	11.2700	-2.000%	9	4,326	-31.677%
2026-06-01	12.3000	12.3000	10.3600	11.5000	-19.014%	22	4,321	-33.043%
2026-05-29	13.6500	14.2000	13.5500	14.2000	+5.185%	70	4,325	-45.775%
2026-05-28	14.1000	14.1500	12.8000	13.5000	+1.275%	86	4,288	-42.963%
2026-05-27	12.6000	14.9000	12.6000	13.3300	-10.537%	157	4,234	-42.236%
2026-05-26	14.6300	15.3500	14.2000	14.9000	-9.970%	149	4,281	-48.322%
2026-05-22	16.0000	16.5500	15.8000	16.5500	+6.499%	28	4,208	-53.474%
2026-05-21	16.7900	16.8000	15.4100	15.5400	-10.690%	40	4,197	-50.450%
2026-05-20	18.5000	18.5000	17.4000	17.4000	-7.692%	79	4,197	-55.747%
2026-05-19	21.0900	21.6600	18.5000	18.8500	-5.608%	88	4,212	-59.151%
2026-05-18	18.0500	20.1000	18.0500	19.9700	+9.425%	84	4,212	-61.442%
2026-05-15	18.4000	18.8000	17.2000	18.2500	+15.506%	640	4,212	-57.808%
2026-05-14	17.8900	17.8900	15.2500	15.8000	-19.511%	87	4,148	-51.266%
2026-05-13	18.8200	19.7500	18.6800	19.6300	+1.186%	42	4,133	-60.774%
2026-05-12	19.9500	22.0500	18.3500	19.4000	+4.808%	63	4,133	-60.309%
2026-05-11	19.1000	20.0000	18.0500	18.5100	+3.989%	68	4,133	-58.401%
2026-05-08	16.7000	18.1000	16.3600	17.8000	+4.706%	20	3,605	-56.742%
2026-05-07	15.7300	17.0700	15.7300	17.0000	+5.133%	12	3,599	-54.706%
2026-05-06	17.0000	17.5500	16.0500	16.1700	-20.384%	173	3,599	-52.381%
2026-05-05	19.2000	20.4000	19.2000	20.3100	+3.622%	22	3,550	-62.088%
2026-05-04	18.7500	20.3000	18.5200	19.6000	-3.305%	69	3,533	-60.714%
2026-05-01	19.9000	21.0000	19.9000	20.2700	-3.061%	6	3,500	-62.013%
2026-04-30	23.4500	23.4500	20.9100	20.9100	-7.067%	253	3,500	-63.176%
2026-04-29	23.0000	23.2000	22.3500	22.5000	-2.046%	846	3,335	-65.778%
2026-04-28	23.7500	25.3000	22.9700	22.9700	+10.433%	21	2,834	-66.478%
2026-04-27	20.0800	22.0000	20.0800	20.8000	-4.059%	228	2,827	-62.981%
2026-04-24	22.1700	22.7500	20.8500	21.6800	-17.062%	524	2,822	-64.483%
2026-04-23	24.8000	26.5100	24.0900	26.1400	+5.403%	62	2,347	-70.543%
2026-04-22	27.1900	27.1900	24.7400	24.8000	-13.287%	71	2,341	-68.952%
2026-04-21	28.6000	28.6000	28.6000	28.6000	-1.887%	1	2,311	-73.077%
2026-04-20	28.5500	30.0000	28.5500	29.1500	+2.713%	15	2,311	-73.585%
2026-04-17	27.8000	29.8500	27.8000	28.3800	-11.034%	169	2,313	-72.868%
2026-04-16	30.8000	32.3500	29.6000	31.9000	+13.847%	58	2,249	-75.862%
2026-04-15	26.9500	28.6500	26.3000	28.0200	+6.136%	23	2,244	-72.520%
2026-04-14	28.5700	29.1500	26.4000	26.4000	-13.015%	69	2,234	-70.833%
2026-04-13	30.2500	31.6000	30.0000	30.3500	-1.301%	17	2,247	-74.629%
2026-04-10	29.5200	30.9000	29.5000	30.7500	-6.762%	159	2,252	-74.959%
2026-04-09	32.5000	33.3700	32.3000	32.9800	+0.030%	9	2,225	-76.653%
2026-04-08	32.9600	32.9700	32.5400	32.9700	-22.020%	6	2,220	-76.645%
2026-04-07	44.5500	44.5500	42.2800	42.2800	-5.202%	63	2,218	-81.788%
2026-04-02	46.0500	46.0500	44.6000	44.6000	+7.470%	6	2,175	-82.735%
2026-04-01	42.0000	42.4500	41.2000	41.5000	-12.169%	177	2,175	-81.446%
2026-03-31	50.0000	51.2000	47.2500	47.2500	-18.040%	324	2,212	-83.704%
2026-03-30	56.0800	57.6500	56.0800	57.6500	+14.841%	3	1,977	-86.644%
2026-03-27	50.0500	50.2000	50.0500	50.2000	+0.501%	8	1,976	-84.661%
2026-03-26	44.0500	49.9500	44.0500	49.9500	+22.187%	38	1,976	-84.585%
2026-03-25	40.4500	40.8800	40.4000	40.8800	-6.667%	44	1,949	-81.164%
2026-03-24	43.8000	43.8000	43.8000	43.8000	-3.630%	30	1,931	-82.420%
2026-03-23	47.8000	47.8000	42.9700	45.4500	-10.000%	492	1,931	-83.058%
2026-03-20	49.4300	50.5000	48.3500	50.5000	+8.954%	13	1,450	-84.752%
2026-03-19	48.2700	48.2700	46.3500	46.3500	+10.410%	56	1,444	-83.387%
2026-03-18	41.7000	41.9800	41.7000	41.9800	+5.345%	2	1,439	-81.658%
2026-03-17	42.7000	42.7000	39.8500	39.8500	-9.226%	31	1,439	-80.678%
2026-03-16	43.8500	44.3100	43.8000	43.9000	-5.490%	6	1,421	-82.460%
2026-03-13	44.6000	46.4500	44.6000	46.4500	-1.963%	8	1,421	-83.423%
2026-03-12	48.8000	48.8000	46.6000	47.3800	+16.556%	26	1,422	-83.748%
2026-03-11	39.9000	40.6500	39.9000	40.6500	-2.960%	5	1,421	-81.058%
2026-03-10	44.3000	44.3000	41.8900	41.8900	-16.471%	968	1,417	-81.619%
2026-03-06	45.6300	51.2000	44.6500	50.1500	+9.498%	165	607	-84.646%
2026-03-05	45.8500	45.8500	45.8000	45.8000	+17.346%	35	501	-83.188%
2026-03-04	39.3500	39.3500	39.0300	39.0300	-14.314%	4	466	-80.272%
2026-03-03	45.5500	45.5500	45.5500	45.5500	+23.175%	10	464	-83.095%
2026-03-02	40.0000	40.0000	36.8500	36.9800	-1.910%	31	463	-79.178%
2026-02-27	37.7000	37.7000	37.7000	37.7000	+4.955%	2	452	-79.576%
2026-02-26	36.0000	36.0000	35.9200	35.9200	+8.948%	2	452	-78.563%
2026-02-25	32.9600	32.9700	32.8500	32.9700	+0.304%	3	451	-76.645%
2026-02-24	32.8700	32.8700	32.8700	32.8700	-12.927%	1	451	-76.574%
2026-02-23	37.5000	37.7500	37.5000	37.7500	+3.851%	7	450	-79.603%
2026-02-20	37.0000	37.0000	36.3500	36.3500	-11.557%	3	444	-78.817%
2026-02-19	41.1000	41.1000	41.1000	41.1000	+3.344%	64	443	-81.265%
2026-02-17	41.3000	41.3000	39.7700	39.7700	+3.299%	5	379	-80.639%
2026-02-13	39.8800	39.8800	38.5000	38.5000	+0.838%	11	378	-80.000%
2026-02-12	34.5500	38.2300	34.5500	38.1800	+6.056%	49	378	-79.832%
2026-02-11	36.8800	36.8800	36.0000	36.0000	-10.112%	3	368	-78.611%
2026-02-09	41.6000	41.6000	39.8800	40.0500	-21.716%	103	369	-80.774%
2026-02-04	51.1600	51.1600	51.1600	51.1600	+2.587%	4	286	-84.949%
2026-01-22	49.8700	49.8700	49.8700	49.8700	-1.734%	2	282	-84.560%
2026-01-20	50.7500	50.7500	50.7500	50.7500	+11.932%	18	282	-84.828%
2026-01-15	46.0600	46.0600	42.1500	45.3400	-10.484%	315	279	-83.017%
2026-01-13	50.4000	50.6800	50.2000	50.6500	-0.589%	22	72	-84.798%
2026-01-12	50.9500	50.9500	50.9500	50.9500	-2.488%	15	64	-84.887%
2026-01-06	51.2400	52.5000	51.2400	52.2500	-22.189%	43	49	-85.263%
2025-12-29	67.1000	67.2500	67.1000	67.1500	+2.129%	8	39	-88.533%
2025-12-26	65.7500	65.7500	65.7500	65.7500	-2.737%	1	35	-88.289%
2025-12-24	67.6000	67.6000	67.6000	67.6000	-3.977%	1	35	-88.609%
2025-12-22	70.4000	70.4000	70.4000	70.4000	+7.645%	10	35	-89.063%
2025-12-10	65.4500	65.4500	65.4000	65.4000	-11.800%	2	25	-88.226%
2025-12-04	73.2000	74.2000	73.0500	74.1500	-13.173%	44	24	-89.616%
2025-11-20	76.7000	85.4000	76.7000	85.4000	+11.751%	8	11	-90.984%
2025-10-16	76.4200	76.4200	76.4200	76.4200	+8.244%	1	4	-89.924%
2025-10-06	68.7000	70.6000	68.7000	70.6000	-36.704%	4	4	-89.093%
2025-07-24	111.5400	111.5400	111.5400	111.5400	0.000%	3	3	-93.097%