Dark

TSM20260918P380
TSM Sep 18 2026 380.00 Put (TSM260918P00380000)
option OPRA

EOD

Jul 30, 2026

16.13-44.986%(-13.19)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.8000	18.9000	15.9500	16.1300	-44.986%	275	6,489	0.000%
2026-07-29	23.0000	29.6000	22.3700	29.3200	+40.624%	409	6,523	-44.986%
2026-07-28	24.8100	26.6100	20.8500	20.8500	+6.053%	529	6,439	-22.638%
2026-07-27	18.2900	23.8000	18.2900	19.6600	+0.563%	151	6,562	-17.955%
2026-07-24	17.6500	19.5500	16.1600	19.5500	+23.734%	176	6,572	-17.494%
2026-07-23	15.1900	16.4800	15.1000	15.8000	+8.966%	69	6,493	+2.089%
2026-07-22	17.3500	17.8500	14.3000	14.5000	-3.333%	280	6,487	+11.241%
2026-07-21	17.2200	17.5700	15.0000	15.0000	-31.382%	177	6,408	+7.533%
2026-07-20	20.5000	22.0500	19.4000	21.8600	-8.344%	119	6,406	-26.212%
2026-07-17	25.5000	27.8000	20.6500	23.8500	+21.127%	2,032	7,582	-32.369%
2026-07-16	19.7000	20.3800	17.3000	19.6900	+13.815%	157	6,648	-18.080%
2026-07-15	16.1000	18.6000	15.1300	17.3000	+1.765%	196	6,663	-6.763%
2026-07-14	17.5000	17.6000	16.1000	17.0000	-1.848%	227	6,618	-5.118%
2026-07-13	15.2000	17.4500	14.6500	17.3200	+22.403%	512	6,488	-6.871%
2026-07-10	15.0000	17.2000	14.1500	14.1500	-5.288%	46	6,310	+13.993%
2026-07-09	14.5400	14.9400	13.7500	14.9400	-6.038%	87	6,305	+7.965%
2026-07-08	15.8800	17.3400	15.6500	15.9000	-8.092%	71	6,290	+1.447%
2026-07-07	18.0000	18.2800	16.1000	17.3000	+25.362%	42	6,224	-6.763%
2026-07-06	15.2300	15.2300	13.3600	13.8000	-24.176%	73	6,231	+16.884%
2026-07-02	14.2000	18.8500	14.1500	18.2000	+20.930%	88	6,237	-11.374%
2026-07-01	12.3400	15.7900	12.3400	15.0500	+45.833%	1,057	6,237	+7.176%
2026-06-30	12.5000	12.5500	10.3200	10.3200	-20.615%	592	6,401	+56.298%
2026-06-29	14.0000	16.5000	12.9000	13.0000	-25.926%	86	6,759	+24.077%
2026-06-26	20.6100	21.3000	16.0900	17.5500	-0.114%	426	6,767	-8.091%
2026-06-25	15.8500	18.0000	15.8500	17.5700	+1.268%	683	6,632	-8.196%
2026-06-24	16.1500	18.2900	16.1500	17.3500	-4.355%	1,277	6,281	-7.032%
2026-06-23	17.3000	18.2200	17.0100	18.1400	+48.689%	384	6,357	-11.080%
2026-06-22	11.8500	12.5000	11.5000	12.2000	-11.014%	185	6,148	+32.213%
2026-06-18	15.5400	15.6500	13.7100	13.7100	-20.291%	69	6,191	+17.651%
2026-06-17	18.0000	18.0300	16.8500	17.2000	-14.555%	17	6,191	-6.221%
2026-06-16	17.2500	20.1500	17.2500	20.1300	+16.696%	13	6,191	-19.871%
2026-06-15	18.0000	18.0000	16.3700	17.2500	-20.323%	1,332	5,224	-6.493%
2026-06-12	22.0800	22.0800	21.1000	21.6500	-5.541%	59	5,224	-25.497%
2026-06-11	24.0500	25.2500	22.9200	22.9200	-15.237%	280	5,224	-29.625%
2026-06-10	25.6600	27.2500	25.5000	27.0400	+16.552%	563	5,190	-40.348%
2026-06-09	21.0000	29.0500	20.8500	23.2000	+8.411%	467	4,663	-30.474%
2026-06-08	21.5300	22.9000	21.3200	21.4000	-17.850%	383	4,341	-24.626%
2026-06-05	20.0500	26.0500	18.9500	26.0500	+53.235%	95	4,072	-38.081%
2026-06-04	22.1500	22.1500	17.0000	17.0000	-11.458%	113	4,028	-5.118%
2026-06-03	20.1000	20.1000	18.8700	19.2000	+1.053%	45	3,999	-15.990%
2026-06-02	19.3500	20.0500	18.0000	19.0000	-0.262%	21	3,982	-15.105%
2026-06-01	20.9000	20.9200	18.6500	19.0500	-18.936%	124	3,992	-15.328%
2026-05-29	21.3000	23.5000	21.2000	23.5000	+2.174%	97	3,989	-31.362%
2026-05-28	22.5000	24.1800	21.8000	23.0000	+1.010%	43	3,926	-29.870%
2026-05-27	22.6000	25.0500	22.4900	22.7700	-8.554%	48	3,910	-29.161%
2026-05-26	24.0200	25.5800	24.0200	24.9000	-5.179%	64	3,932	-35.221%
2026-05-22	25.8000	26.5500	25.8000	26.2600	-2.015%	24	3,906	-38.576%
2026-05-21	28.1500	28.3500	26.8000	26.8000	-6.944%	19	3,898	-39.813%
2026-05-20	30.2000	30.2000	28.8000	28.8000	-6.706%	11	3,898	-43.993%
2026-05-19	36.1000	36.1000	30.6700	30.8700	-4.130%	88	3,912	-47.749%
2026-05-18	32.3400	32.4000	31.3500	32.2000	+12.509%	22	3,912	-49.907%
2026-05-15	30.0500	30.0500	27.7000	28.6200	+12.235%	19	3,912	-43.641%
2026-05-14	24.9700	26.2100	24.9700	25.5000	-16.585%	10	3,941	-36.745%
2026-05-13	31.1200	31.5500	28.8000	30.5700	-1.036%	219	3,940	-47.236%
2026-05-12	31.3200	35.0000	30.5800	30.8900	+5.032%	392	3,940	-47.782%
2026-05-11	27.7000	30.6500	27.3800	29.4100	+5.148%	94	3,940	-45.155%
2026-05-08	25.8500	30.0000	25.8500	27.9700	+6.960%	8	3,424	-42.331%
2026-05-07	26.0500	27.7000	25.6000	26.1500	+0.384%	160	3,421	-38.317%
2026-05-06	28.0000	28.0000	25.8300	26.0500	-21.299%	84	3,315	-38.081%
2026-05-05	32.6200	33.1000	32.2000	33.1000	+5.380%	41	3,317	-51.269%
2026-05-04	29.9500	31.4100	29.5000	31.4100	-3.056%	7	3,293	-48.647%
2026-05-01	32.0000	33.0000	31.5500	32.4000	-2.410%	26	3,293	-50.216%
2026-04-30	34.4900	36.5500	33.2000	33.2000	-5.089%	66	3,293	-51.416%
2026-04-29	35.9000	35.9000	34.9800	34.9800	-5.841%	21	3,266	-53.888%
2026-04-28	36.8800	37.6500	36.6600	37.1500	+9.104%	8	3,272	-56.581%
2026-04-27	32.0900	34.0500	31.6500	34.0500	+4.384%	48	3,272	-52.628%
2026-04-24	34.2800	35.0100	31.8000	32.6200	-12.453%	2,780	3,250	-50.552%
2026-04-23	38.0500	38.0500	37.2600	37.2600	-0.772%	2	523	-56.710%
2026-04-22	40.7500	40.7500	37.5500	37.5500	-14.737%	52	523	-57.044%
2026-04-20	45.4000	45.4000	44.0400	44.0400	-2.566%	8	516	-63.374%
2026-04-17	43.8000	45.6500	43.8000	45.2000	-5.340%	25	516	-64.314%
2026-04-16	45.6000	47.9500	45.6000	47.7500	+11.696%	5	507	-66.220%
2026-04-15	40.9500	43.1000	39.9500	42.7500	+4.396%	36	505	-62.269%
2026-04-14	40.7000	40.9500	40.5000	40.9500	-10.492%	11	470	-60.611%
2026-04-13	45.2500	45.9500	45.2500	45.7500	+1.351%	51	470	-64.743%
2026-04-10	44.7500	45.4000	44.0000	45.1400	-6.542%	39	466	-64.267%
2026-04-09	48.6000	48.6000	48.3000	48.3000	-23.028%	3	463	-66.605%
2026-04-02	63.2000	64.0000	62.7500	62.7500	+6.176%	14	462	-74.295%
2026-04-01	59.3000	59.3000	58.5000	59.1000	-24.952%	12	462	-72.707%
2026-03-30	76.7400	78.9000	76.7400	78.7500	+10.078%	3	466	-79.517%
2026-03-27	72.2400	72.2900	70.2500	71.5400	+17.279%	36	465	-77.453%
2026-03-16	60.8500	61.0100	60.7200	61.0000	-5.864%	13	496	-73.557%
2026-03-12	67.0000	67.1500	64.8000	64.8000	-5.470%	53	494	-75.108%
2026-03-06	63.3000	68.6300	63.3000	68.5500	+9.330%	92	471	-76.470%
2026-03-03	62.7000	62.7000	62.7000	62.7000	+20.739%	1	450	-74.274%
2026-03-02	53.2000	53.2000	51.9300	51.9300	+3.860%	427	450	-68.939%
2026-02-26	50.0000	50.0000	50.0000	50.0000	+5.530%	1	38	-67.740%
2026-02-25	47.3800	47.3800	47.3800	47.3800	+0.360%	1	38	-65.956%
2026-02-24	49.5500	49.5500	46.8200	47.2100	-8.437%	17	38	-65.834%
2026-02-20	51.5100	51.5600	51.5100	51.5600	-8.256%	2	24	-68.716%
2026-02-18	54.0000	56.2000	54.0000	56.2000	+2.108%	10	23	-71.299%
2026-02-17	55.0400	55.0400	55.0400	55.0400	+4.045%	1	15	-70.694%
2026-02-12	51.9200	54.2500	51.9200	52.9000	+3.079%	17	14	-69.509%
2026-02-11	51.6500	51.6500	49.7100	51.3200	-5.139%	14	13	-68.570%
2026-02-10	54.1000	54.1000	54.1000	54.1000	-30.436%	1	5	-70.185%
2026-01-02	77.6500	77.7700	77.6500	77.7700	-28.586%	6	4	-79.259%
2025-11-14	108.9000	108.9000	108.9000	108.9000	+4.641%	2	2	-85.188%
2025-11-13	104.0700	104.0700	104.0700	104.0700	0.000%	2	2	-84.501%