Dark

TSM20260918P360
TSM Sep 18 2026 360.00 Put (TSM260918P00360000)
option OPRA

EOD

Jul 30, 2026

10.10-45.815%(-8.54)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.4800	14.4800	9.7700	10.1000	-45.815%	413	6,909	0.000%
2026-07-29	15.0200	20.0000	14.5500	18.6400	+36.858%	283	6,836	-45.815%
2026-07-28	16.7300	17.8200	13.4900	13.6200	+11.639%	134	6,633	-25.844%
2026-07-27	11.4600	16.1000	11.4600	12.2000	-3.175%	1,261	6,414	-17.213%
2026-07-24	11.1000	12.8400	10.6600	12.6000	+17.209%	1,508	5,463	-19.841%
2026-07-23	11.3300	11.3300	9.8000	10.7500	+12.213%	110	6,333	-6.047%
2026-07-22	10.6800	10.6800	9.4200	9.5800	-4.200%	131	6,279	+5.428%
2026-07-21	11.0000	11.8500	9.8500	10.0000	-32.886%	232	6,179	+1.000%
2026-07-20	13.9600	15.2700	13.2000	14.9000	-9.367%	381	6,056	-32.215%
2026-07-17	18.0500	19.5900	13.9700	16.4400	+26.462%	457	5,881	-38.564%
2026-07-16	12.4300	13.5000	11.4700	13.0000	+21.495%	167	5,781	-22.308%
2026-07-15	10.5000	12.2000	10.0000	10.7000	-5.310%	365	5,727	-5.607%
2026-07-14	11.4900	11.6800	10.6800	11.3000	-3.748%	36	5,699	-10.619%
2026-07-13	10.1700	12.0000	9.8900	11.7400	+20.287%	293	5,687	-13.969%
2026-07-10	10.3200	10.3200	9.3200	9.7600	-0.408%	17	5,603	+3.484%
2026-07-09	9.9000	10.6000	9.4500	9.8000	-9.259%	64	5,598	+3.061%
2026-07-08	12.7800	12.7800	10.5000	10.8000	-11.184%	45	5,580	-6.481%
2026-07-07	11.6500	12.7100	11.3400	12.1600	+32.896%	95	5,573	-16.941%
2026-07-06	10.1000	10.1000	9.1500	9.1500	-31.203%	35	5,547	+10.383%
2026-07-02	9.0000	13.6000	9.0000	13.3000	+24.299%	25	5,548	-24.060%
2026-07-01	8.4900	10.8500	8.4900	10.7000	+46.575%	50	5,548	-5.607%
2026-06-30	8.3000	8.3000	7.1600	7.3000	-20.219%	121	5,526	+38.356%
2026-06-29	10.7800	10.8500	8.8000	9.1500	-20.779%	375	5,427	+10.383%
2026-06-26	13.9500	13.9500	11.5500	11.5500	+3.125%	45	5,248	-12.554%
2026-06-25	11.3000	12.3500	11.0500	11.2000	-6.667%	94	5,242	-9.821%
2026-06-24	12.4500	12.4500	11.2300	12.0000	-3.226%	71	5,244	-15.833%
2026-06-23	11.8000	12.6800	11.2500	12.4000	+45.882%	173	5,197	-18.548%
2026-06-22	8.5000	8.7900	8.1500	8.5000	-8.108%	44	5,080	+18.824%
2026-06-18	12.1200	12.1200	9.2500	9.2500	-29.658%	77	5,060	+9.189%
2026-06-17	12.4000	13.1500	11.6500	13.1500	-5.396%	38	5,060	-23.194%
2026-06-16	12.3000	13.9000	12.3000	13.9000	+14.876%	18	5,060	-27.338%
2026-06-15	12.0500	12.1000	11.2700	12.1000	-20.863%	45	4,999	-16.529%
2026-06-12	18.0000	18.0000	15.0500	15.2900	-9.794%	176	4,999	-33.944%
2026-06-11	17.2000	19.0500	16.8500	16.9500	-14.177%	97	4,999	-40.413%
2026-06-10	16.9500	19.7500	16.9500	19.7500	+20.721%	8	4,918	-48.861%
2026-06-09	13.7500	20.0500	13.7500	16.3600	+5.412%	339	4,914	-38.264%
2026-06-08	15.9700	15.9700	14.8000	15.5200	-7.343%	24	4,741	-34.923%
2026-06-05	14.4500	17.2500	13.8500	16.7500	+40.756%	57	4,728	-39.701%
2026-06-04	15.7100	15.7100	11.8000	11.9000	-12.693%	31	4,710	-15.126%
2026-06-03	13.7300	13.8000	13.2000	13.6300	+6.902%	13	4,725	-25.899%
2026-06-02	13.9700	13.9700	12.7500	12.7500	-6.798%	53	4,716	-20.784%
2026-06-01	13.4000	13.6800	12.7100	13.6800	-19.671%	576	4,716	-26.170%
2026-05-29	15.2700	17.0300	14.7500	17.0300	+7.785%	137	4,602	-40.693%
2026-05-28	17.0000	17.7000	15.5000	15.8000	-6.509%	161	4,644	-36.076%
2026-05-27	17.0400	17.6500	16.6600	16.9000	-4.949%	59	4,606	-40.237%
2026-05-26	17.8100	18.3500	17.1300	17.7800	-4.665%	64	4,592	-43.195%
2026-05-22	18.9000	19.3500	18.6000	18.6500	-3.618%	22	4,580	-45.845%
2026-05-21	20.0000	20.1500	19.3500	19.3500	-7.857%	14	4,570	-47.804%
2026-05-20	21.6900	21.7000	21.0000	21.0000	-8.537%	1,511	4,570	-51.905%
2026-05-19	24.8500	25.0500	22.5000	22.9600	-4.730%	16	3,070	-56.010%
2026-05-18	21.7600	24.1000	21.1500	24.1000	+16.145%	633	3,070	-58.091%
2026-05-15	21.9500	22.0000	20.7500	20.7500	+13.326%	30	3,070	-51.325%
2026-05-14	21.2500	21.2500	18.1500	18.3100	-18.149%	115	2,544	-44.839%
2026-05-13	23.3500	23.3500	22.0200	22.3700	-2.739%	51	2,533	-54.850%
2026-05-12	21.7500	25.8000	21.7500	23.0000	+5.747%	1,098	2,533	-56.087%
2026-05-11	21.9300	23.0000	21.2500	21.7500	+6.098%	121	2,533	-53.563%
2026-05-08	19.2900	21.0500	19.0500	20.5000	+3.223%	32	1,613	-50.732%
2026-05-07	18.9200	19.9500	18.4500	19.8600	+4.252%	32	1,609	-49.144%
2026-05-06	20.1500	20.1500	18.9000	19.0500	-21.281%	168	1,581	-46.982%
2026-05-05	21.9500	24.2200	21.9500	24.2000	+7.317%	32	1,572	-58.264%
2026-05-04	22.2000	24.2200	22.1500	22.5500	-4.043%	182	1,560	-55.211%
2026-05-01	23.5000	23.5000	23.5000	23.5000	-6.000%	10	1,522	-57.021%
2026-04-30	26.7500	27.0000	25.0000	25.0000	-5.123%	24	1,522	-59.600%
2026-04-29	26.4000	26.4500	26.2000	26.3500	-9.138%	85	1,514	-61.670%
2026-04-28	28.3000	29.4500	28.3000	29.0000	+17.886%	7	1,555	-65.172%
2026-04-27	23.6200	25.4500	23.6200	24.6000	-2.381%	285	1,554	-58.943%
2026-04-24	25.6000	26.3500	24.4000	25.2000	-18.710%	20	1,348	-59.921%
2026-04-23	27.2000	31.0000	27.2000	31.0000	+9.347%	2	1,352	-67.419%
2026-04-22	31.8500	31.8500	28.3500	28.3500	-17.659%	269	1,352	-64.374%
2026-04-21	32.9400	34.4300	32.3800	34.4300	+1.414%	9	1,150	-70.665%
2026-04-20	34.2600	34.6000	33.4500	33.9500	+1.952%	419	1,150	-70.250%
2026-04-17	33.8500	34.5500	33.2000	33.3000	-8.892%	23	739	-69.670%
2026-04-16	36.1000	37.3000	34.7000	36.5500	+12.565%	37	743	-72.367%
2026-04-15	31.3500	32.4700	31.3500	32.4700	+4.742%	4	735	-68.894%
2026-04-14	32.6200	32.8000	31.0000	31.0000	-11.932%	7	734	-67.419%
2026-04-13	36.0700	36.0700	34.8500	35.2000	-0.705%	97	731	-71.307%
2026-04-10	33.7500	35.5500	33.5100	35.4500	-6.955%	186	695	-71.509%
2026-04-09	36.8000	38.1000	36.8000	38.1000	0.000%	3	529	-73.491%
2026-04-08	35.3300	39.7000	35.3300	38.1000	-22.561%	101	528	-73.491%
2026-04-06	49.2000	49.2000	49.2000	49.2000	-3.435%	1	487	-79.472%
2026-04-02	51.3000	51.3000	50.9500	50.9500	+8.404%	10	483	-80.177%
2026-04-01	47.1000	47.8500	46.5000	47.0000	-15.695%	108	483	-78.511%
2026-03-31	55.8000	55.8000	55.7500	55.7500	+23.341%	2	398	-81.883%
2026-03-25	45.7000	45.9500	44.8000	45.2000	-6.612%	84	397	-77.655%
2026-03-24	47.7500	48.4500	47.7000	48.4000	+0.415%	61	376	-79.132%
2026-03-23	48.9500	48.9500	48.2000	48.2000	-10.058%	29	359	-79.046%
2026-03-19	53.6300	53.6300	53.5900	53.5900	+12.230%	4	331	-81.153%
2026-03-17	47.7500	48.1500	46.8000	47.7500	-1.951%	8	331	-78.848%
2026-03-16	48.7500	48.7500	48.7000	48.7000	-8.026%	2	327	-79.261%
2026-03-13	52.3000	52.9500	51.2000	52.9500	+16.399%	7	327	-80.925%
2026-03-11	45.7500	45.7500	44.9500	45.4900	-18.301%	119	326	-77.797%
2026-03-09	55.7500	55.7500	55.6800	55.6800	-0.483%	4	315	-81.861%
2026-03-06	55.9500	55.9500	55.9500	55.9500	+21.235%	1	315	-81.948%
2026-03-05	46.9800	46.9800	46.1500	46.1500	+5.245%	151	314	-78.115%
2026-03-04	43.9000	43.9000	43.8500	43.8500	+1.505%	21	164	-76.967%
2026-03-02	43.2000	43.2000	43.2000	43.2000	+4.398%	14	171	-76.620%
2026-02-27	42.2000	42.2000	41.3800	41.3800	+3.735%	14	172	-75.592%
2026-02-26	39.8900	39.8900	39.8900	39.8900	+7.030%	11	159	-74.680%
2026-02-25	37.2700	37.2700	37.2700	37.2700	+0.512%	2	167	-72.900%
2026-02-24	39.3000	39.4000	37.0800	37.0800	-11.714%	10	167	-72.762%
2026-02-23	42.8100	43.0200	42.0000	42.0000	+1.695%	3	161	-75.952%
2026-02-20	41.7000	41.7000	41.1500	41.3000	-8.018%	49	160	-75.545%
2026-02-19	44.7000	44.9000	44.6500	44.9000	+3.695%	77	113	-77.506%
2026-02-18	43.3000	43.3000	43.3000	43.3000	-2.937%	1	38	-76.674%
2026-02-13	44.6200	44.6200	44.6100	44.6100	+4.792%	11	26	-77.359%
2026-02-12	42.5700	42.5700	42.5700	42.5700	+7.337%	1	26	-76.274%
2026-02-11	37.6000	39.6600	37.6000	39.6600	-25.869%	13	25	-74.534%
2026-02-03	54.4500	54.4500	53.5000	53.5000	+1.866%	13	26	-81.121%
2026-01-30	52.5200	52.5200	52.5200	52.5200	+5.568%	2	13	-80.769%
2026-01-28	49.7500	49.7500	49.7500	49.7500	-5.075%	2	14	-79.698%
2026-01-27	52.4100	52.4100	52.4100	52.4100	+5.644%	1	12	-80.729%
2026-01-15	49.6100	49.6100	49.6100	49.6100	-22.846%	1	11	-79.641%
2026-01-08	64.3000	64.3000	64.3000	64.3000	+1.180%	2	11	-84.292%
2026-01-02	63.5500	63.5500	63.5500	63.5500	-17.841%	2	10	-84.107%
2025-12-08	77.4500	77.4500	77.3500	77.3500	+0.389%	10	9	-86.942%
2025-12-05	77.0500	77.0500	77.0500	77.0500	-2.357%	6	5	-86.892%
2025-12-03	78.9100	78.9100	78.9100	78.9100	-15.242%	6	7	-87.201%
2025-11-20	93.1500	93.1500	93.1000	93.1000	+13.150%	2	2	-89.151%
2025-10-07	82.2800	82.2800	82.2800	82.2800	+5.623%	1	1	-87.725%
2025-10-06	77.9000	77.9000	77.9000	77.9000	-32.903%	1	1	-87.035%
2025-08-11	116.1000	116.1000	116.1000	116.1000	0.000%	1	1	-91.301%