Dark

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

EOD

Jul 30, 2026

12.85-46.835%(-11.32)512

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.2400	18.2400	12.6800	12.8500	-46.835%	512	4,729	0.000%
2026-07-29	20.6600	24.3500	18.0000	24.1700	+42.176%	590	4,559	-46.835%
2026-07-28	20.0000	21.4300	16.9900	17.0000	+7.595%	159	4,333	-24.412%
2026-07-27	14.5900	19.2100	14.5900	15.8000	+1.935%	414	4,310	-18.671%
2026-07-24	13.6500	15.8000	13.5500	15.5000	+16.105%	348	3,981	-17.097%
2026-07-23	12.2000	13.8000	12.2000	13.3500	+9.426%	64	4,148	-3.745%
2026-07-22	13.0000	13.0000	11.7900	12.2000	+0.826%	152	4,135	+5.328%
2026-07-21	13.8000	14.3000	12.1000	12.1000	-33.260%	97	4,024	+6.198%
2026-07-20	16.7200	18.4000	16.0700	18.1300	-8.342%	154	3,973	-29.123%
2026-07-17	20.2900	23.1500	16.9500	19.7800	+19.517%	212	3,974	-35.035%
2026-07-16	16.3500	16.5500	14.0000	16.5500	+16.796%	443	3,852	-22.356%
2026-07-15	12.6200	15.3100	12.6200	14.1700	+1.142%	414	3,488	-9.315%
2026-07-14	13.9000	14.5300	13.3500	14.0100	-0.426%	14	3,412	-8.280%
2026-07-13	12.4800	14.8500	12.4300	14.0700	+19.036%	71	3,401	-8.671%
2026-07-10	12.3100	13.5500	11.4200	11.8200	-4.984%	69	3,391	+8.714%
2026-07-09	12.1500	12.4400	11.3000	12.4400	-1.270%	124	3,406	+3.296%
2026-07-08	15.2000	15.2000	12.5500	12.6000	-14.865%	690	3,435	+1.984%
2026-07-07	13.9500	15.4000	13.6000	14.8000	+29.258%	74	2,939	-13.176%
2026-07-06	11.3500	11.8000	11.2000	11.4500	-27.532%	38	2,879	+12.227%
2026-07-02	11.6500	16.2000	11.6500	15.8000	+25.896%	42	2,880	-18.671%
2026-07-01	10.0000	13.1500	10.0000	12.5500	+41.808%	55	2,880	+2.390%
2026-06-30	9.4000	9.9500	8.6700	8.8500	-19.545%	374	2,863	+45.198%
2026-06-29	13.1500	13.1500	10.8500	11.0000	-22.261%	67	2,787	+16.818%
2026-06-26	16.1000	16.2500	13.5500	14.1500	-1.256%	59	2,766	-9.187%
2026-06-25	13.5500	15.0000	13.4300	14.3300	-1.512%	115	2,756	-10.328%
2026-06-24	15.3300	15.3300	13.7000	14.5500	-5.026%	56	2,693	-11.684%
2026-06-23	14.5400	15.3200	13.9000	15.3200	+49.463%	56	2,653	-16.123%
2026-06-22	9.7500	10.4700	9.6000	10.2500	-10.245%	38	2,643	+25.366%
2026-06-18	13.1900	13.1900	11.3500	11.4200	-18.429%	10	2,592	+12.522%
2026-06-17	14.9900	14.9900	13.9500	14.0000	-8.795%	35	2,592	-8.214%
2026-06-16	15.4500	15.8000	15.3500	15.3500	+9.330%	9	2,592	-16.287%
2026-06-15	14.9500	15.3700	13.8000	14.0400	-22.431%	13	2,583	-8.476%
2026-06-12	19.8000	19.8000	18.0500	18.1000	-21.475%	37	2,583	-29.006%
2026-06-10	21.1500	23.5500	20.3000	23.0500	+12.165%	126	2,583	-44.252%
2026-06-09	16.8000	20.7000	16.8000	20.5500	+9.309%	59	2,569	-37.470%
2026-06-08	19.0000	19.0000	18.2500	18.8000	-12.517%	8	2,570	-31.649%
2026-06-05	17.6400	21.4900	16.5000	21.4900	+51.338%	95	2,564	-40.205%
2026-06-04	17.6500	17.6500	14.0000	14.2000	-12.990%	71	2,554	-9.507%
2026-06-03	15.4000	16.9000	15.4000	16.3200	+4.817%	446	2,573	-21.262%
2026-06-02	16.6900	16.6900	15.3000	15.5700	-9.687%	177	2,249	-17.469%
2026-06-01	16.9000	17.2400	15.4000	17.2400	-13.800%	144	2,051	-25.464%
2026-05-29	17.6000	20.0000	17.5500	20.0000	+5.208%	177	2,031	-35.750%
2026-05-28	20.4000	20.5500	18.8000	19.0100	-4.712%	57	2,069	-32.404%
2026-05-27	20.7500	21.5000	19.8300	19.9500	-7.252%	646	2,023	-35.589%
2026-05-26	20.5800	21.7400	20.5800	21.5100	-4.612%	17	1,460	-40.260%
2026-05-22	23.2000	23.2000	22.2800	22.5500	+1.577%	22	1,445	-43.016%
2026-05-21	23.9000	23.9000	21.6500	22.2000	-9.572%	87	1,439	-42.117%
2026-05-20	26.3000	26.3000	24.3500	24.5500	-9.242%	77	1,439	-47.658%
2026-05-19	28.1000	28.9800	26.2700	27.0500	-3.737%	468	1,353	-52.495%
2026-05-18	27.3000	28.1000	26.9000	28.1000	+16.356%	20	1,353	-54.270%
2026-05-15	26.0000	26.0000	24.1500	24.1500	+11.034%	6	1,353	-46.791%
2026-05-14	23.5000	23.5000	21.0500	21.7500	-11.765%	39	995	-40.920%
2026-05-13	25.3300	25.3300	24.6500	24.6500	-6.452%	2	977	-47.870%
2026-05-12	27.3000	29.2000	26.3500	26.3500	+3.945%	11	977	-51.233%
2026-05-11	24.8500	26.7000	24.8500	25.3500	+2.424%	97	977	-49.310%
2026-05-08	22.4300	26.4500	22.4300	24.7500	+4.211%	191	933	-48.081%
2026-05-07	22.1900	23.7500	21.4000	23.7500	+6.982%	15	871	-45.895%
2026-05-06	22.6000	24.3000	21.9000	22.2000	-22.023%	33	863	-42.117%
2026-05-05	25.9500	28.4700	25.9500	28.4700	+6.430%	1,202	860	-54.865%
2026-05-04	26.1500	27.0000	26.1500	26.7500	-3.950%	4	1,861	-51.963%
2026-05-01	28.0000	28.8500	27.3500	27.8500	-10.306%	20	1,875	-53.860%
2026-04-28	31.8000	33.2800	31.0500	31.0500	+9.640%	4	1,875	-58.615%
2026-04-27	28.1000	29.8000	28.1000	28.3200	-1.837%	158	1,874	-54.626%
2026-04-24	30.4000	30.4000	28.4900	28.8500	-21.390%	26	1,847	-55.459%
2026-04-23	32.0400	36.7000	31.8900	36.7000	+11.890%	32	1,844	-64.986%
2026-04-22	36.6000	36.6000	32.8000	32.8000	-14.916%	67	1,838	-60.823%
2026-04-21	37.3000	39.4500	37.3000	38.5500	-2.405%	11	1,817	-66.667%
2026-04-20	38.6200	39.5000	38.6200	39.5000	+1.804%	14	1,812	-67.468%
2026-04-17	37.7700	39.9500	37.1000	38.8000	-6.954%	34	1,803	-66.881%
2026-04-16	41.2000	42.3000	40.1000	41.7000	+11.976%	46	1,782	-69.185%
2026-04-15	35.6000	37.6100	35.0500	37.2400	+5.675%	1,091	1,766	-65.494%
2026-04-14	37.9500	38.1500	34.7300	35.2400	-10.898%	41	1,713	-63.536%
2026-04-13	41.4600	41.4600	39.5500	39.5500	-1.125%	8	1,691	-67.509%
2026-04-10	38.4500	40.1000	38.0800	40.0000	-7.407%	16	1,690	-67.875%
2026-04-09	43.3000	43.3000	43.1500	43.2000	+2.491%	6	1,685	-70.255%
2026-04-08	42.1500	42.1500	42.1500	42.1500	-25.923%	5	1,688	-69.514%
2026-04-02	60.3000	60.3000	56.9000	56.9000	+6.955%	10	1,680	-77.417%
2026-04-01	53.1800	53.3000	52.1000	53.2000	-25.905%	77	1,680	-75.846%
2026-03-30	71.8000	71.8000	71.8000	71.8000	+34.206%	2	1,691	-82.103%
2026-03-24	53.5500	53.5500	53.5000	53.5000	-0.742%	2	1,691	-75.981%
2026-03-23	57.0000	57.0000	53.9000	53.9000	+2.569%	6	1,691	-76.160%
2026-03-17	53.6500	53.6500	52.3000	52.5500	-13.640%	4	1,690	-75.547%
2026-03-12	60.6500	60.9500	60.4600	60.8500	+18.964%	17	1,689	-78.882%
2026-03-11	50.4000	51.1500	50.4000	51.1500	-4.482%	2	1,682	-74.878%
2026-03-10	53.5500	53.5500	53.5500	53.5500	-13.768%	1	1,681	-76.004%
2026-03-06	62.1000	62.1000	62.1000	62.1000	+8.282%	1	1,686	-79.308%
2026-03-05	51.5100	57.5000	51.5100	57.3500	+16.211%	3	1,686	-77.594%
2026-03-04	52.0500	52.0500	49.3500	49.3500	-9.116%	13	1,685	-73.961%
2026-03-03	54.3000	54.3000	54.3000	54.3000	+17.279%	1	1,685	-76.335%
2026-03-02	48.0000	48.0000	46.0600	46.3000	-1.699%	482	1,685	-72.246%
2026-02-27	47.7000	48.0500	46.9000	47.1000	+3.859%	18	1,223	-72.718%
2026-02-26	44.7400	46.1000	44.7400	45.3500	+6.132%	13	1,220	-71.665%
2026-02-25	41.7000	42.8200	41.7000	42.7300	+1.472%	60	1,220	-69.927%
2026-02-24	44.7000	44.7000	42.1100	42.1100	-16.647%	1,221	1,220	-69.485%
2026-02-19	51.3800	51.3800	50.5200	50.5200	+3.525%	22	42	-74.565%
2026-02-18	48.7500	48.8000	48.7500	48.8000	+1.624%	3	20	-73.668%
2026-02-12	45.1500	48.0500	44.6000	48.0200	+1.737%	15	17	-73.240%
2026-02-11	46.8900	47.2500	46.8900	47.2000	-4.065%	3	7	-72.775%
2026-02-10	48.3100	49.2000	48.0500	49.2000	-17.227%	3	6	-73.882%
2026-01-26	59.6700	59.6700	59.4400	59.4400	+3.862%	2	6	-78.382%
2026-01-15	57.2300	57.2300	57.2300	57.2300	-14.582%	2	6	-77.547%
2026-01-05	67.0000	67.0000	67.0000	67.0000	-5.018%	1	5	-80.821%
2026-01-02	70.5500	70.5500	70.5400	70.5400	-15.622%	2	5	-81.783%
2025-12-24	83.6000	83.6000	83.6000	83.6000	+0.784%	1	4	-84.629%
2025-12-08	83.0100	83.0100	82.9500	82.9500	-1.834%	6	4	-84.509%
2025-12-05	84.5000	84.5000	84.5000	84.5000	-16.667%	6	7	-84.793%
2025-11-20	101.4000	101.4000	101.4000	101.4000	0.000%	2	1	-87.327%