Dark

TSM20260918P370
TSM Sep 18 2026 370.00 Put (TSM260918P00370000)
option OPRA

EOD

Sep 14, 2026

0.1000+42.857%(+0.0300)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1700	0.1800	0.0600	0.1000	+42.857%	522	6,858	0.000%
2026-09-11	0.1100	0.1100	0.0600	0.0700	-56.250%	486	6,781	+42.857%
2026-09-10	0.1900	0.2200	0.1300	0.1600	-5.882%	635	6,765	-37.500%
2026-09-09	0.2500	0.2500	0.1500	0.1700	-10.526%	363	6,516	-41.176%
2026-09-08	0.2000	0.3900	0.1600	0.1900	-29.630%	190	6,842	-47.368%
2026-09-04	0.5000	0.5000	0.2300	0.2700	-51.786%	222	7,016	-62.963%
2026-09-03	0.8000	0.8400	0.5300	0.5600	-22.222%	143	7,016	-82.143%
2026-09-02	0.8900	0.9000	0.6500	0.7200	-20.879%	735	7,048	-86.111%
2026-09-01	0.7300	0.9900	0.6900	0.9100	+16.667%	437	7,020	-89.011%
2026-08-31	0.6900	0.8600	0.6500	0.7800	-16.129%	109	6,841	-87.179%
2026-08-28	0.7300	0.9500	0.6500	0.9300	+27.397%	738	6,817	-89.247%
2026-08-27	1.1800	1.2000	0.6900	0.7300	-49.655%	375	6,443	-86.301%
2026-08-26	1.6000	1.7500	1.4500	1.4500	-16.185%	251	6,462	-93.103%
2026-08-25	1.9700	2.0500	1.7200	1.7300	-30.522%	998	6,415	-94.220%
2026-08-24	2.3500	3.3000	2.3500	2.4900	+25.126%	2,074	6,765	-95.984%
2026-08-21	1.9800	2.4000	1.8000	1.9900	-24.621%	483	6,524	-94.975%
2026-08-20	3.1500	3.6300	2.4500	2.6400	-9.589%	164	6,095	-96.212%
2026-08-19	2.6700	3.5100	2.6600	2.9200	-7.302%	447	6,076	-96.575%
2026-08-18	2.9300	3.6500	2.6000	3.1500	+90.909%	827	6,040	-96.825%
2026-08-17	1.9200	2.0200	1.4500	1.6500	-22.897%	328	5,753	-93.939%
2026-08-14	2.4600	2.7600	2.1000	2.1400	-10.833%	989	5,639	-95.327%
2026-08-13	2.3600	2.5000	2.1000	2.4000	-14.286%	639	5,521	-95.833%
2026-08-12	3.5000	3.5000	2.0100	2.8000	-22.222%	391	5,656	-96.429%
2026-08-11	4.3100	4.4000	3.5700	3.6000	-24.843%	285	5,677	-97.222%
2026-08-10	5.3000	5.4700	4.1900	4.7900	-13.694%	750	5,692	-97.912%
2026-08-07	5.8800	7.0800	5.3000	5.5500	-15.267%	339	5,232	-98.198%
2026-08-06	8.9500	8.9500	6.0600	6.5500	-18.125%	406	5,137	-98.473%
2026-08-05	8.2800	8.6000	6.8400	8.0000	-7.728%	520	5,100	-98.750%
2026-08-04	9.5000	9.9600	8.1500	8.6700	-25.515%	261	4,841	-98.847%
2026-08-03	12.9500	13.4600	11.4500	11.6400	-7.619%	140	4,774	-99.141%
2026-07-31	9.9000	14.3000	9.5000	12.6000	-1.946%	149	4,758	-99.206%
2026-07-30	18.2400	18.2400	12.6800	12.8500	-46.835%	512	4,729	-99.222%
2026-07-29	20.6600	24.3500	18.0000	24.1700	+42.176%	590	4,559	-99.586%
2026-07-28	20.0000	21.4300	16.9900	17.0000	+7.595%	159	4,333	-99.412%
2026-07-27	14.5900	19.2100	14.5900	15.8000	+1.935%	414	4,310	-99.367%
2026-07-24	13.6500	15.8000	13.5500	15.5000	+16.105%	348	3,981	-99.355%
2026-07-23	12.2000	13.8000	12.2000	13.3500	+9.426%	64	4,148	-99.251%
2026-07-22	13.0000	13.0000	11.7900	12.2000	+0.826%	152	4,135	-99.180%
2026-07-21	13.8000	14.3000	12.1000	12.1000	-33.260%	97	4,024	-99.174%
2026-07-20	16.7200	18.4000	16.0700	18.1300	-8.342%	154	3,973	-99.448%
2026-07-17	20.2900	23.1500	16.9500	19.7800	+19.517%	212	3,974	-99.494%
2026-07-16	16.3500	16.5500	14.0000	16.5500	+16.796%	443	3,852	-99.396%
2026-07-15	12.6200	15.3100	12.6200	14.1700	+1.142%	414	3,488	-99.294%
2026-07-14	13.9000	14.5300	13.3500	14.0100	-0.426%	14	3,412	-99.286%
2026-07-13	12.4800	14.8500	12.4300	14.0700	+19.036%	71	3,401	-99.289%
2026-07-10	12.3100	13.5500	11.4200	11.8200	-4.984%	69	3,391	-99.154%
2026-07-09	12.1500	12.4400	11.3000	12.4400	-1.270%	124	3,406	-99.196%
2026-07-08	15.2000	15.2000	12.5500	12.6000	-14.865%	690	3,435	-99.206%
2026-07-07	13.9500	15.4000	13.6000	14.8000	+29.258%	74	2,939	-99.324%
2026-07-06	11.3500	11.8000	11.2000	11.4500	-27.532%	38	2,879	-99.127%
2026-07-02	11.6500	16.2000	11.6500	15.8000	+25.896%	42	2,880	-99.367%
2026-07-01	10.0000	13.1500	10.0000	12.5500	+41.808%	55	2,880	-99.203%
2026-06-30	9.4000	9.9500	8.6700	8.8500	-19.545%	374	2,863	-98.870%
2026-06-29	13.1500	13.1500	10.8500	11.0000	-22.261%	67	2,787	-99.091%
2026-06-26	16.1000	16.2500	13.5500	14.1500	-1.256%	59	2,766	-99.293%
2026-06-25	13.5500	15.0000	13.4300	14.3300	-1.512%	115	2,756	-99.302%
2026-06-24	15.3300	15.3300	13.7000	14.5500	-5.026%	56	2,693	-99.313%
2026-06-23	14.5400	15.3200	13.9000	15.3200	+49.463%	56	2,653	-99.347%
2026-06-22	9.7500	10.4700	9.6000	10.2500	-10.245%	38	2,643	-99.024%
2026-06-18	13.1900	13.1900	11.3500	11.4200	-18.429%	10	2,592	-99.124%
2026-06-17	14.9900	14.9900	13.9500	14.0000	-8.795%	35	2,592	-99.286%
2026-06-16	15.4500	15.8000	15.3500	15.3500	+9.330%	9	2,592	-99.349%
2026-06-15	14.9500	15.3700	13.8000	14.0400	-22.431%	13	2,583	-99.288%
2026-06-12	19.8000	19.8000	18.0500	18.1000	-21.475%	37	2,583	-99.448%
2026-06-10	21.1500	23.5500	20.3000	23.0500	+12.165%	126	2,583	-99.566%
2026-06-09	16.8000	20.7000	16.8000	20.5500	+9.309%	59	2,569	-99.513%
2026-06-08	19.0000	19.0000	18.2500	18.8000	-12.517%	8	2,570	-99.468%
2026-06-05	17.6400	21.4900	16.5000	21.4900	+51.338%	95	2,564	-99.535%
2026-06-04	17.6500	17.6500	14.0000	14.2000	-12.990%	71	2,554	-99.296%
2026-06-03	15.4000	16.9000	15.4000	16.3200	+4.817%	446	2,573	-99.387%
2026-06-02	16.6900	16.6900	15.3000	15.5700	-9.687%	177	2,249	-99.358%
2026-06-01	16.9000	17.2400	15.4000	17.2400	-13.800%	144	2,051	-99.420%
2026-05-29	17.6000	20.0000	17.5500	20.0000	+5.208%	177	2,031	-99.500%
2026-05-28	20.4000	20.5500	18.8000	19.0100	-4.712%	57	2,069	-99.474%
2026-05-27	20.7500	21.5000	19.8300	19.9500	-7.252%	646	2,023	-99.499%
2026-05-26	20.5800	21.7400	20.5800	21.5100	-4.612%	17	1,460	-99.535%
2026-05-22	23.2000	23.2000	22.2800	22.5500	+1.577%	22	1,445	-99.557%
2026-05-21	23.9000	23.9000	21.6500	22.2000	-9.572%	87	1,439	-99.550%
2026-05-20	26.3000	26.3000	24.3500	24.5500	-9.242%	77	1,439	-99.593%
2026-05-19	28.1000	28.9800	26.2700	27.0500	-3.737%	468	1,353	-99.630%
2026-05-18	27.3000	28.1000	26.9000	28.1000	+16.356%	20	1,353	-99.644%
2026-05-15	26.0000	26.0000	24.1500	24.1500	+11.034%	6	1,353	-99.586%
2026-05-14	23.5000	23.5000	21.0500	21.7500	-11.765%	39	995	-99.540%
2026-05-13	25.3300	25.3300	24.6500	24.6500	-6.452%	2	977	-99.594%
2026-05-12	27.3000	29.2000	26.3500	26.3500	+3.945%	11	977	-99.620%
2026-05-11	24.8500	26.7000	24.8500	25.3500	+2.424%	97	977	-99.606%
2026-05-08	22.4300	26.4500	22.4300	24.7500	+4.211%	191	933	-99.596%
2026-05-07	22.1900	23.7500	21.4000	23.7500	+6.982%	15	871	-99.579%
2026-05-06	22.6000	24.3000	21.9000	22.2000	-22.023%	33	863	-99.550%
2026-05-05	25.9500	28.4700	25.9500	28.4700	+6.430%	1,202	860	-99.649%
2026-05-04	26.1500	27.0000	26.1500	26.7500	-3.950%	4	1,861	-99.626%
2026-05-01	28.0000	28.8500	27.3500	27.8500	-10.306%	20	1,875	-99.641%
2026-04-28	31.8000	33.2800	31.0500	31.0500	+9.640%	4	1,875	-99.678%
2026-04-27	28.1000	29.8000	28.1000	28.3200	-1.837%	158	1,874	-99.647%
2026-04-24	30.4000	30.4000	28.4900	28.8500	-21.390%	26	1,847	-99.653%
2026-04-23	32.0400	36.7000	31.8900	36.7000	+11.890%	32	1,844	-99.728%
2026-04-22	36.6000	36.6000	32.8000	32.8000	-14.916%	67	1,838	-99.695%
2026-04-21	37.3000	39.4500	37.3000	38.5500	-2.405%	11	1,817	-99.741%
2026-04-20	38.6200	39.5000	38.6200	39.5000	+1.804%	14	1,812	-99.747%
2026-04-17	37.7700	39.9500	37.1000	38.8000	-6.954%	34	1,803	-99.742%
2026-04-16	41.2000	42.3000	40.1000	41.7000	+11.976%	46	1,782	-99.760%
2026-04-15	35.6000	37.6100	35.0500	37.2400	+5.675%	1,091	1,766	-99.731%
2026-04-14	37.9500	38.1500	34.7300	35.2400	-10.898%	41	1,713	-99.716%
2026-04-13	41.4600	41.4600	39.5500	39.5500	-1.125%	8	1,691	-99.747%
2026-04-10	38.4500	40.1000	38.0800	40.0000	-7.407%	16	1,690	-99.750%
2026-04-09	43.3000	43.3000	43.1500	43.2000	+2.491%	6	1,685	-99.769%
2026-04-08	42.1500	42.1500	42.1500	42.1500	-25.923%	5	1,688	-99.763%
2026-04-02	60.3000	60.3000	56.9000	56.9000	+6.955%	10	1,680	-99.824%
2026-04-01	53.1800	53.3000	52.1000	53.2000	-25.905%	77	1,680	-99.812%
2026-03-30	71.8000	71.8000	71.8000	71.8000	+34.206%	2	1,691	-99.861%
2026-03-24	53.5500	53.5500	53.5000	53.5000	-0.742%	2	1,691	-99.813%
2026-03-23	57.0000	57.0000	53.9000	53.9000	+2.569%	6	1,691	-99.814%
2026-03-17	53.6500	53.6500	52.3000	52.5500	-13.640%	4	1,690	-99.810%
2026-03-12	60.6500	60.9500	60.4600	60.8500	+18.964%	17	1,689	-99.836%
2026-03-11	50.4000	51.1500	50.4000	51.1500	-4.482%	2	1,682	-99.804%
2026-03-10	53.5500	53.5500	53.5500	53.5500	-13.768%	1	1,681	-99.813%
2026-03-06	62.1000	62.1000	62.1000	62.1000	+8.282%	1	1,686	-99.839%
2026-03-05	51.5100	57.5000	51.5100	57.3500	+16.211%	3	1,686	-99.826%
2026-03-04	52.0500	52.0500	49.3500	49.3500	-9.116%	13	1,685	-99.797%
2026-03-03	54.3000	54.3000	54.3000	54.3000	+17.279%	1	1,685	-99.816%
2026-03-02	48.0000	48.0000	46.0600	46.3000	-1.699%	482	1,685	-99.784%
2026-02-27	47.7000	48.0500	46.9000	47.1000	+3.859%	18	1,223	-99.788%
2026-02-26	44.7400	46.1000	44.7400	45.3500	+6.132%	13	1,220	-99.779%
2026-02-25	41.7000	42.8200	41.7000	42.7300	+1.472%	60	1,220	-99.766%
2026-02-24	44.7000	44.7000	42.1100	42.1100	-16.647%	1,221	1,220	-99.763%
2026-02-19	51.3800	51.3800	50.5200	50.5200	+3.525%	22	42	-99.802%
2026-02-18	48.7500	48.8000	48.7500	48.8000	+1.624%	3	20	-99.795%
2026-02-12	45.1500	48.0500	44.6000	48.0200	+1.737%	15	17	-99.792%
2026-02-11	46.8900	47.2500	46.8900	47.2000	-4.065%	3	7	-99.788%
2026-02-10	48.3100	49.2000	48.0500	49.2000	-17.227%	3	6	-99.797%
2026-01-26	59.6700	59.6700	59.4400	59.4400	+3.862%	2	6	-99.832%
2026-01-15	57.2300	57.2300	57.2300	57.2300	-14.582%	2	6	-99.825%
2026-01-05	67.0000	67.0000	67.0000	67.0000	-5.018%	1	5	-99.851%
2026-01-02	70.5500	70.5500	70.5400	70.5400	-15.622%	2	5	-99.858%
2025-12-24	83.6000	83.6000	83.6000	83.6000	+0.784%	1	4	-99.880%
2025-12-08	83.0100	83.0100	82.9500	82.9500	-1.834%	6	4	-99.879%
2025-12-05	84.5000	84.5000	84.5000	84.5000	-16.667%	6	7	-99.882%
2025-11-20	101.4000	101.4000	101.4000	101.4000	0.000%	2	1	-99.901%