Dark

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

EOD

Sep 14, 2026

0.0700+40.000%(+0.0200)570

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.6100	0.7500	0.0400	0.0700	+40.000%	570	5,252	0.000%
2026-09-11	0.0600	0.0700	0.0500	0.0500	-58.333%	46	5,279	+40.000%
2026-09-10	0.1500	0.1800	0.1000	0.1200	-7.692%	682	5,295	-41.667%
2026-09-09	0.1200	0.1500	0.1100	0.1300	-7.143%	202	4,923	-46.154%
2026-09-08	0.1300	0.1900	0.1000	0.1400	-30.000%	2,930	4,953	-50.000%
2026-09-04	0.1200	0.3200	0.1200	0.2000	-33.333%	465	7,691	-65.000%
2026-09-03	0.4600	0.4900	0.3000	0.3000	-36.170%	203	7,691	-76.667%
2026-09-02	0.4400	0.5200	0.3500	0.4700	-2.083%	236	7,788	-85.106%
2026-09-01	0.4600	0.5500	0.3800	0.4800	+26.316%	126	7,960	-85.417%
2026-08-31	0.6000	0.6000	0.3800	0.3800	-25.490%	88	7,997	-81.579%
2026-08-28	0.4900	0.5800	0.3900	0.5100	+4.082%	236	8,020	-86.275%
2026-08-27	0.7500	0.9200	0.4400	0.4900	-47.312%	780	8,091	-85.714%
2026-08-26	1.0000	1.0600	0.9300	0.9300	-7.000%	93	8,209	-92.473%
2026-08-25	1.2700	1.3200	1.0000	1.0000	-35.065%	802	8,238	-93.000%
2026-08-24	1.4900	1.9800	1.4900	1.5400	+19.380%	762	8,253	-95.455%
2026-08-21	1.3200	1.5500	1.1400	1.2900	-22.754%	1,134	7,933	-94.574%
2026-08-20	2.2000	2.3400	1.5900	1.6700	-13.021%	754	8,838	-95.808%
2026-08-19	1.6500	2.3200	1.6500	1.9200	-7.246%	991	8,570	-96.354%
2026-08-18	1.9600	2.3100	1.6200	2.0700	+83.186%	465	8,610	-96.618%
2026-08-17	1.2300	1.3100	0.9300	1.1300	-19.858%	358	8,563	-93.805%
2026-08-14	1.7100	1.8300	1.3900	1.4100	-17.544%	583	8,591	-95.035%
2026-08-13	1.6700	1.7100	1.4300	1.7100	-6.557%	733	8,447	-95.906%
2026-08-12	1.8800	2.0500	1.5000	1.8300	-24.691%	392	8,284	-96.175%
2026-08-11	3.0400	3.1500	2.3500	2.4300	-25.000%	243	8,317	-97.119%
2026-08-10	3.7500	3.9000	2.8600	3.2400	-18.593%	315	8,290	-97.840%
2026-08-07	4.2500	5.1300	3.8000	3.9800	-18.776%	248	8,224	-98.241%
2026-08-06	6.4500	6.7600	4.4500	4.9000	-16.949%	165	8,125	-98.571%
2026-08-05	6.2800	6.3000	5.0000	5.9000	-10.606%	433	8,088	-98.814%
2026-08-04	7.0000	7.6600	6.2500	6.6000	-25.424%	144	7,938	-98.939%
2026-08-03	11.0900	11.0900	8.7500	8.8500	-11.940%	1,538	7,917	-99.209%
2026-07-31	7.0000	11.7500	7.0000	10.0500	-0.495%	176	6,724	-99.303%
2026-07-30	14.4800	14.4800	9.7700	10.1000	-45.815%	413	6,909	-99.307%
2026-07-29	15.0200	20.0000	14.5500	18.6400	+36.858%	283	6,836	-99.624%
2026-07-28	16.7300	17.8200	13.4900	13.6200	+11.639%	134	6,633	-99.486%
2026-07-27	11.4600	16.1000	11.4600	12.2000	-3.175%	1,261	6,414	-99.426%
2026-07-24	11.1000	12.8400	10.6600	12.6000	+17.209%	1,508	5,463	-99.444%
2026-07-23	11.3300	11.3300	9.8000	10.7500	+12.213%	110	6,333	-99.349%
2026-07-22	10.6800	10.6800	9.4200	9.5800	-4.200%	131	6,279	-99.269%
2026-07-21	11.0000	11.8500	9.8500	10.0000	-32.886%	232	6,179	-99.300%
2026-07-20	13.9600	15.2700	13.2000	14.9000	-9.367%	381	6,056	-99.530%
2026-07-17	18.0500	19.5900	13.9700	16.4400	+26.462%	457	5,881	-99.574%
2026-07-16	12.4300	13.5000	11.4700	13.0000	+21.495%	167	5,781	-99.462%
2026-07-15	10.5000	12.2000	10.0000	10.7000	-5.310%	365	5,727	-99.346%
2026-07-14	11.4900	11.6800	10.6800	11.3000	-3.748%	36	5,699	-99.381%
2026-07-13	10.1700	12.0000	9.8900	11.7400	+20.287%	293	5,687	-99.404%
2026-07-10	10.3200	10.3200	9.3200	9.7600	-0.408%	17	5,603	-99.283%
2026-07-09	9.9000	10.6000	9.4500	9.8000	-9.259%	64	5,598	-99.286%
2026-07-08	12.7800	12.7800	10.5000	10.8000	-11.184%	45	5,580	-99.352%
2026-07-07	11.6500	12.7100	11.3400	12.1600	+32.896%	95	5,573	-99.424%
2026-07-06	10.1000	10.1000	9.1500	9.1500	-31.203%	35	5,547	-99.235%
2026-07-02	9.0000	13.6000	9.0000	13.3000	+24.299%	25	5,548	-99.474%
2026-07-01	8.4900	10.8500	8.4900	10.7000	+46.575%	50	5,548	-99.346%
2026-06-30	8.3000	8.3000	7.1600	7.3000	-20.219%	121	5,526	-99.041%
2026-06-29	10.7800	10.8500	8.8000	9.1500	-20.779%	375	5,427	-99.235%
2026-06-26	13.9500	13.9500	11.5500	11.5500	+3.125%	45	5,248	-99.394%
2026-06-25	11.3000	12.3500	11.0500	11.2000	-6.667%	94	5,242	-99.375%
2026-06-24	12.4500	12.4500	11.2300	12.0000	-3.226%	71	5,244	-99.417%
2026-06-23	11.8000	12.6800	11.2500	12.4000	+45.882%	173	5,197	-99.435%
2026-06-22	8.5000	8.7900	8.1500	8.5000	-8.108%	44	5,080	-99.176%
2026-06-18	12.1200	12.1200	9.2500	9.2500	-29.658%	77	5,060	-99.243%
2026-06-17	12.4000	13.1500	11.6500	13.1500	-5.396%	38	5,060	-99.468%
2026-06-16	12.3000	13.9000	12.3000	13.9000	+14.876%	18	5,060	-99.496%
2026-06-15	12.0500	12.1000	11.2700	12.1000	-20.863%	45	4,999	-99.421%
2026-06-12	18.0000	18.0000	15.0500	15.2900	-9.794%	176	4,999	-99.542%
2026-06-11	17.2000	19.0500	16.8500	16.9500	-14.177%	97	4,999	-99.587%
2026-06-10	16.9500	19.7500	16.9500	19.7500	+20.721%	8	4,918	-99.646%
2026-06-09	13.7500	20.0500	13.7500	16.3600	+5.412%	339	4,914	-99.572%
2026-06-08	15.9700	15.9700	14.8000	15.5200	-7.343%	24	4,741	-99.549%
2026-06-05	14.4500	17.2500	13.8500	16.7500	+40.756%	57	4,728	-99.582%
2026-06-04	15.7100	15.7100	11.8000	11.9000	-12.693%	31	4,710	-99.412%
2026-06-03	13.7300	13.8000	13.2000	13.6300	+6.902%	13	4,725	-99.486%
2026-06-02	13.9700	13.9700	12.7500	12.7500	-6.798%	53	4,716	-99.451%
2026-06-01	13.4000	13.6800	12.7100	13.6800	-19.671%	576	4,716	-99.488%
2026-05-29	15.2700	17.0300	14.7500	17.0300	+7.785%	137	4,602	-99.589%
2026-05-28	17.0000	17.7000	15.5000	15.8000	-6.509%	161	4,644	-99.557%
2026-05-27	17.0400	17.6500	16.6600	16.9000	-4.949%	59	4,606	-99.586%
2026-05-26	17.8100	18.3500	17.1300	17.7800	-4.665%	64	4,592	-99.606%
2026-05-22	18.9000	19.3500	18.6000	18.6500	-3.618%	22	4,580	-99.625%
2026-05-21	20.0000	20.1500	19.3500	19.3500	-7.857%	14	4,570	-99.638%
2026-05-20	21.6900	21.7000	21.0000	21.0000	-8.537%	1,511	4,570	-99.667%
2026-05-19	24.8500	25.0500	22.5000	22.9600	-4.730%	16	3,070	-99.695%
2026-05-18	21.7600	24.1000	21.1500	24.1000	+16.145%	633	3,070	-99.710%
2026-05-15	21.9500	22.0000	20.7500	20.7500	+13.326%	30	3,070	-99.663%
2026-05-14	21.2500	21.2500	18.1500	18.3100	-18.149%	115	2,544	-99.618%
2026-05-13	23.3500	23.3500	22.0200	22.3700	-2.739%	51	2,533	-99.687%
2026-05-12	21.7500	25.8000	21.7500	23.0000	+5.747%	1,098	2,533	-99.696%
2026-05-11	21.9300	23.0000	21.2500	21.7500	+6.098%	121	2,533	-99.678%
2026-05-08	19.2900	21.0500	19.0500	20.5000	+3.223%	32	1,613	-99.659%
2026-05-07	18.9200	19.9500	18.4500	19.8600	+4.252%	32	1,609	-99.648%
2026-05-06	20.1500	20.1500	18.9000	19.0500	-21.281%	168	1,581	-99.633%
2026-05-05	21.9500	24.2200	21.9500	24.2000	+7.317%	32	1,572	-99.711%
2026-05-04	22.2000	24.2200	22.1500	22.5500	-4.043%	182	1,560	-99.690%
2026-05-01	23.5000	23.5000	23.5000	23.5000	-6.000%	10	1,522	-99.702%
2026-04-30	26.7500	27.0000	25.0000	25.0000	-5.123%	24	1,522	-99.720%
2026-04-29	26.4000	26.4500	26.2000	26.3500	-9.138%	85	1,514	-99.734%
2026-04-28	28.3000	29.4500	28.3000	29.0000	+17.886%	7	1,555	-99.759%
2026-04-27	23.6200	25.4500	23.6200	24.6000	-2.381%	285	1,554	-99.715%
2026-04-24	25.6000	26.3500	24.4000	25.2000	-18.710%	20	1,348	-99.722%
2026-04-23	27.2000	31.0000	27.2000	31.0000	+9.347%	2	1,352	-99.774%
2026-04-22	31.8500	31.8500	28.3500	28.3500	-17.659%	269	1,352	-99.753%
2026-04-21	32.9400	34.4300	32.3800	34.4300	+1.414%	9	1,150	-99.797%
2026-04-20	34.2600	34.6000	33.4500	33.9500	+1.952%	419	1,150	-99.794%
2026-04-17	33.8500	34.5500	33.2000	33.3000	-8.892%	23	739	-99.790%
2026-04-16	36.1000	37.3000	34.7000	36.5500	+12.565%	37	743	-99.808%
2026-04-15	31.3500	32.4700	31.3500	32.4700	+4.742%	4	735	-99.784%
2026-04-14	32.6200	32.8000	31.0000	31.0000	-11.932%	7	734	-99.774%
2026-04-13	36.0700	36.0700	34.8500	35.2000	-0.705%	97	731	-99.801%
2026-04-10	33.7500	35.5500	33.5100	35.4500	-6.955%	186	695	-99.803%
2026-04-09	36.8000	38.1000	36.8000	38.1000	0.000%	3	529	-99.816%
2026-04-08	35.3300	39.7000	35.3300	38.1000	-22.561%	101	528	-99.816%
2026-04-06	49.2000	49.2000	49.2000	49.2000	-3.435%	1	487	-99.858%
2026-04-02	51.3000	51.3000	50.9500	50.9500	+8.404%	10	483	-99.863%
2026-04-01	47.1000	47.8500	46.5000	47.0000	-15.695%	108	483	-99.851%
2026-03-31	55.8000	55.8000	55.7500	55.7500	+23.341%	2	398	-99.874%
2026-03-25	45.7000	45.9500	44.8000	45.2000	-6.612%	84	397	-99.845%
2026-03-24	47.7500	48.4500	47.7000	48.4000	+0.415%	61	376	-99.855%
2026-03-23	48.9500	48.9500	48.2000	48.2000	-10.058%	29	359	-99.855%
2026-03-19	53.6300	53.6300	53.5900	53.5900	+12.230%	4	331	-99.869%
2026-03-17	47.7500	48.1500	46.8000	47.7500	-1.951%	8	331	-99.853%
2026-03-16	48.7500	48.7500	48.7000	48.7000	-8.026%	2	327	-99.856%
2026-03-13	52.3000	52.9500	51.2000	52.9500	+16.399%	7	327	-99.868%
2026-03-11	45.7500	45.7500	44.9500	45.4900	-18.301%	119	326	-99.846%
2026-03-09	55.7500	55.7500	55.6800	55.6800	-0.483%	4	315	-99.874%
2026-03-06	55.9500	55.9500	55.9500	55.9500	+21.235%	1	315	-99.875%
2026-03-05	46.9800	46.9800	46.1500	46.1500	+5.245%	151	314	-99.848%
2026-03-04	43.9000	43.9000	43.8500	43.8500	+1.505%	21	164	-99.840%
2026-03-02	43.2000	43.2000	43.2000	43.2000	+4.398%	14	171	-99.838%
2026-02-27	42.2000	42.2000	41.3800	41.3800	+3.735%	14	172	-99.831%
2026-02-26	39.8900	39.8900	39.8900	39.8900	+7.030%	11	159	-99.825%
2026-02-25	37.2700	37.2700	37.2700	37.2700	+0.512%	2	167	-99.812%
2026-02-24	39.3000	39.4000	37.0800	37.0800	-11.714%	10	167	-99.811%
2026-02-23	42.8100	43.0200	42.0000	42.0000	+1.695%	3	161	-99.833%
2026-02-20	41.7000	41.7000	41.1500	41.3000	-8.018%	49	160	-99.831%
2026-02-19	44.7000	44.9000	44.6500	44.9000	+3.695%	77	113	-99.844%
2026-02-18	43.3000	43.3000	43.3000	43.3000	-2.937%	1	38	-99.838%
2026-02-13	44.6200	44.6200	44.6100	44.6100	+4.792%	11	26	-99.843%
2026-02-12	42.5700	42.5700	42.5700	42.5700	+7.337%	1	26	-99.836%
2026-02-11	37.6000	39.6600	37.6000	39.6600	-25.869%	13	25	-99.823%
2026-02-03	54.4500	54.4500	53.5000	53.5000	+1.866%	13	26	-99.869%
2026-01-30	52.5200	52.5200	52.5200	52.5200	+5.568%	2	13	-99.867%
2026-01-28	49.7500	49.7500	49.7500	49.7500	-5.075%	2	14	-99.859%
2026-01-27	52.4100	52.4100	52.4100	52.4100	+5.644%	1	12	-99.866%
2026-01-15	49.6100	49.6100	49.6100	49.6100	-22.846%	1	11	-99.859%
2026-01-08	64.3000	64.3000	64.3000	64.3000	+1.180%	2	11	-99.891%
2026-01-02	63.5500	63.5500	63.5500	63.5500	-17.841%	2	10	-99.890%
2025-12-08	77.4500	77.4500	77.3500	77.3500	+0.389%	10	9	-99.910%
2025-12-05	77.0500	77.0500	77.0500	77.0500	-2.357%	6	5	-99.909%
2025-12-03	78.9100	78.9100	78.9100	78.9100	-15.242%	6	7	-99.911%
2025-11-20	93.1500	93.1500	93.1000	93.1000	+13.150%	2	2	-99.925%
2025-10-07	82.2800	82.2800	82.2800	82.2800	+5.623%	1	1	-99.915%
2025-10-06	77.9000	77.9000	77.9000	77.9000	-32.903%	1	1	-99.910%
2025-08-11	116.1000	116.1000	116.1000	116.1000	0.000%	1	1	-99.940%