Dark

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

EOD

Sep 14, 2026

0.1700+54.545%(+0.0600)592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2900	0.3200	0.1100	0.1700	+54.545%	592	9,729	0.000%
2026-09-11	0.1900	0.2000	0.0900	0.1100	-56.000%	733	9,551	+54.545%
2026-09-10	0.3000	0.3800	0.2100	0.2500	+8.696%	1,269	9,517	-32.000%
2026-09-09	0.2900	0.3000	0.2100	0.2300	-11.538%	267	9,961	-26.087%
2026-09-08	0.3200	0.4800	0.2100	0.2600	-44.681%	556	10,060	-34.615%
2026-09-04	0.8000	0.8000	0.4300	0.4700	-50.000%	386	10,336	-63.830%
2026-09-03	1.8000	1.8000	0.9400	0.9400	-27.692%	177	10,336	-81.915%
2026-09-02	1.7500	1.7600	1.2900	1.3000	-18.750%	614	10,325	-86.923%
2026-09-01	1.3000	1.8100	1.2700	1.6000	+11.111%	1,472	10,500	-89.375%
2026-08-31	1.5100	1.5900	1.1500	1.4400	-13.772%	268	10,505	-88.194%
2026-08-28	1.2000	1.7000	1.0700	1.6700	+35.772%	353	10,430	-89.820%
2026-08-27	1.9300	2.0600	1.2000	1.2300	-49.796%	599	10,381	-86.179%
2026-08-26	2.5600	2.9000	2.4000	2.4500	-12.500%	234	10,316	-93.061%
2026-08-25	2.8700	3.3700	2.7000	2.8000	-32.530%	115	10,248	-93.929%
2026-08-24	3.6500	5.2500	3.5600	4.1500	+31.746%	704	10,250	-95.904%
2026-08-21	3.4500	3.7000	2.7200	3.1500	-22.794%	168	10,096	-94.603%
2026-08-20	5.0000	5.3700	3.8500	4.0800	-11.688%	267	10,048	-95.833%
2026-08-19	3.9900	5.4000	3.9900	4.6200	-2.737%	161	10,011	-96.320%
2026-08-18	4.5500	5.3700	3.6000	4.7500	+73.358%	1,750	9,991	-96.421%
2026-08-17	2.7900	3.2000	2.1800	2.7400	-17.221%	1,163	8,956	-93.796%
2026-08-14	3.8000	4.2000	3.2000	3.3100	-9.809%	436	8,208	-94.864%
2026-08-13	3.9000	3.9000	3.2000	3.6700	-10.488%	458	7,970	-95.368%
2026-08-12	3.8200	4.4000	3.5500	4.1000	-23.364%	572	8,069	-95.854%
2026-08-11	5.9000	6.5500	5.2000	5.3500	-19.306%	466	7,942	-96.822%
2026-08-10	7.8000	7.8000	5.9000	6.6300	-10.767%	609	7,955	-97.436%
2026-08-07	8.5500	9.6000	7.3100	7.4300	-16.517%	522	7,881	-97.712%
2026-08-06	11.6500	11.7500	8.2900	8.9000	-17.209%	1,568	7,743	-98.090%
2026-08-05	10.5000	11.0000	8.9000	10.7500	-5.702%	301	6,815	-98.419%
2026-08-04	12.3900	12.8400	10.6800	11.4000	-22.554%	1,064	6,692	-98.509%
2026-08-03	17.3800	17.6000	14.5900	14.7200	-10.244%	190	6,507	-98.845%
2026-07-31	11.9600	18.0000	11.9600	16.4000	+1.674%	95	6,514	-98.963%
2026-07-30	17.8000	18.9000	15.9500	16.1300	-44.986%	275	6,489	-98.946%
2026-07-29	23.0000	29.6000	22.3700	29.3200	+40.624%	409	6,523	-99.420%
2026-07-28	24.8100	26.6100	20.8500	20.8500	+6.053%	529	6,439	-99.185%
2026-07-27	18.2900	23.8000	18.2900	19.6600	+0.563%	151	6,562	-99.135%
2026-07-24	17.6500	19.5500	16.1600	19.5500	+23.734%	176	6,572	-99.130%
2026-07-23	15.1900	16.4800	15.1000	15.8000	+8.966%	69	6,493	-98.924%
2026-07-22	17.3500	17.8500	14.3000	14.5000	-3.333%	280	6,487	-98.828%
2026-07-21	17.2200	17.5700	15.0000	15.0000	-31.382%	177	6,408	-98.867%
2026-07-20	20.5000	22.0500	19.4000	21.8600	-8.344%	119	6,406	-99.222%
2026-07-17	25.5000	27.8000	20.6500	23.8500	+21.127%	2,032	7,582	-99.287%
2026-07-16	19.7000	20.3800	17.3000	19.6900	+13.815%	157	6,648	-99.137%
2026-07-15	16.1000	18.6000	15.1300	17.3000	+1.765%	196	6,663	-99.017%
2026-07-14	17.5000	17.6000	16.1000	17.0000	-1.848%	227	6,618	-99.000%
2026-07-13	15.2000	17.4500	14.6500	17.3200	+22.403%	512	6,488	-99.018%
2026-07-10	15.0000	17.2000	14.1500	14.1500	-5.288%	46	6,310	-98.799%
2026-07-09	14.5400	14.9400	13.7500	14.9400	-6.038%	87	6,305	-98.862%
2026-07-08	15.8800	17.3400	15.6500	15.9000	-8.092%	71	6,290	-98.931%
2026-07-07	18.0000	18.2800	16.1000	17.3000	+25.362%	42	6,224	-99.017%
2026-07-06	15.2300	15.2300	13.3600	13.8000	-24.176%	73	6,231	-98.768%
2026-07-02	14.2000	18.8500	14.1500	18.2000	+20.930%	88	6,237	-99.066%
2026-07-01	12.3400	15.7900	12.3400	15.0500	+45.833%	1,057	6,237	-98.870%
2026-06-30	12.5000	12.5500	10.3200	10.3200	-20.615%	592	6,401	-98.353%
2026-06-29	14.0000	16.5000	12.9000	13.0000	-25.926%	86	6,759	-98.692%
2026-06-26	20.6100	21.3000	16.0900	17.5500	-0.114%	426	6,767	-99.031%
2026-06-25	15.8500	18.0000	15.8500	17.5700	+1.268%	683	6,632	-99.032%
2026-06-24	16.1500	18.2900	16.1500	17.3500	-4.355%	1,277	6,281	-99.020%
2026-06-23	17.3000	18.2200	17.0100	18.1400	+48.689%	384	6,357	-99.063%
2026-06-22	11.8500	12.5000	11.5000	12.2000	-11.014%	185	6,148	-98.607%
2026-06-18	15.5400	15.6500	13.7100	13.7100	-20.291%	69	6,191	-98.760%
2026-06-17	18.0000	18.0300	16.8500	17.2000	-14.555%	17	6,191	-99.012%
2026-06-16	17.2500	20.1500	17.2500	20.1300	+16.696%	13	6,191	-99.155%
2026-06-15	18.0000	18.0000	16.3700	17.2500	-20.323%	1,332	5,224	-99.014%
2026-06-12	22.0800	22.0800	21.1000	21.6500	-5.541%	59	5,224	-99.215%
2026-06-11	24.0500	25.2500	22.9200	22.9200	-15.237%	280	5,224	-99.258%
2026-06-10	25.6600	27.2500	25.5000	27.0400	+16.552%	563	5,190	-99.371%
2026-06-09	21.0000	29.0500	20.8500	23.2000	+8.411%	467	4,663	-99.267%
2026-06-08	21.5300	22.9000	21.3200	21.4000	-17.850%	383	4,341	-99.206%
2026-06-05	20.0500	26.0500	18.9500	26.0500	+53.235%	95	4,072	-99.347%
2026-06-04	22.1500	22.1500	17.0000	17.0000	-11.458%	113	4,028	-99.000%
2026-06-03	20.1000	20.1000	18.8700	19.2000	+1.053%	45	3,999	-99.115%
2026-06-02	19.3500	20.0500	18.0000	19.0000	-0.262%	21	3,982	-99.105%
2026-06-01	20.9000	20.9200	18.6500	19.0500	-18.936%	124	3,992	-99.108%
2026-05-29	21.3000	23.5000	21.2000	23.5000	+2.174%	97	3,989	-99.277%
2026-05-28	22.5000	24.1800	21.8000	23.0000	+1.010%	43	3,926	-99.261%
2026-05-27	22.6000	25.0500	22.4900	22.7700	-8.554%	48	3,910	-99.253%
2026-05-26	24.0200	25.5800	24.0200	24.9000	-5.179%	64	3,932	-99.317%
2026-05-22	25.8000	26.5500	25.8000	26.2600	-2.015%	24	3,906	-99.353%
2026-05-21	28.1500	28.3500	26.8000	26.8000	-6.944%	19	3,898	-99.366%
2026-05-20	30.2000	30.2000	28.8000	28.8000	-6.706%	11	3,898	-99.410%
2026-05-19	36.1000	36.1000	30.6700	30.8700	-4.130%	88	3,912	-99.449%
2026-05-18	32.3400	32.4000	31.3500	32.2000	+12.509%	22	3,912	-99.472%
2026-05-15	30.0500	30.0500	27.7000	28.6200	+12.235%	19	3,912	-99.406%
2026-05-14	24.9700	26.2100	24.9700	25.5000	-16.585%	10	3,941	-99.333%
2026-05-13	31.1200	31.5500	28.8000	30.5700	-1.036%	219	3,940	-99.444%
2026-05-12	31.3200	35.0000	30.5800	30.8900	+5.032%	392	3,940	-99.450%
2026-05-11	27.7000	30.6500	27.3800	29.4100	+5.148%	94	3,940	-99.422%
2026-05-08	25.8500	30.0000	25.8500	27.9700	+6.960%	8	3,424	-99.392%
2026-05-07	26.0500	27.7000	25.6000	26.1500	+0.384%	160	3,421	-99.350%
2026-05-06	28.0000	28.0000	25.8300	26.0500	-21.299%	84	3,315	-99.347%
2026-05-05	32.6200	33.1000	32.2000	33.1000	+5.380%	41	3,317	-99.486%
2026-05-04	29.9500	31.4100	29.5000	31.4100	-3.056%	7	3,293	-99.459%
2026-05-01	32.0000	33.0000	31.5500	32.4000	-2.410%	26	3,293	-99.475%
2026-04-30	34.4900	36.5500	33.2000	33.2000	-5.089%	66	3,293	-99.488%
2026-04-29	35.9000	35.9000	34.9800	34.9800	-5.841%	21	3,266	-99.514%
2026-04-28	36.8800	37.6500	36.6600	37.1500	+9.104%	8	3,272	-99.542%
2026-04-27	32.0900	34.0500	31.6500	34.0500	+4.384%	48	3,272	-99.501%
2026-04-24	34.2800	35.0100	31.8000	32.6200	-12.453%	2,780	3,250	-99.479%
2026-04-23	38.0500	38.0500	37.2600	37.2600	-0.772%	2	523	-99.544%
2026-04-22	40.7500	40.7500	37.5500	37.5500	-14.737%	52	523	-99.547%
2026-04-20	45.4000	45.4000	44.0400	44.0400	-2.566%	8	516	-99.614%
2026-04-17	43.8000	45.6500	43.8000	45.2000	-5.340%	25	516	-99.624%
2026-04-16	45.6000	47.9500	45.6000	47.7500	+11.696%	5	507	-99.644%
2026-04-15	40.9500	43.1000	39.9500	42.7500	+4.396%	36	505	-99.602%
2026-04-14	40.7000	40.9500	40.5000	40.9500	-10.492%	11	470	-99.585%
2026-04-13	45.2500	45.9500	45.2500	45.7500	+1.351%	51	470	-99.628%
2026-04-10	44.7500	45.4000	44.0000	45.1400	-6.542%	39	466	-99.623%
2026-04-09	48.6000	48.6000	48.3000	48.3000	-23.028%	3	463	-99.648%
2026-04-02	63.2000	64.0000	62.7500	62.7500	+6.176%	14	462	-99.729%
2026-04-01	59.3000	59.3000	58.5000	59.1000	-24.952%	12	462	-99.712%
2026-03-30	76.7400	78.9000	76.7400	78.7500	+10.078%	3	466	-99.784%
2026-03-27	72.2400	72.2900	70.2500	71.5400	+17.279%	36	465	-99.762%
2026-03-16	60.8500	61.0100	60.7200	61.0000	-5.864%	13	496	-99.721%
2026-03-12	67.0000	67.1500	64.8000	64.8000	-5.470%	53	494	-99.738%
2026-03-06	63.3000	68.6300	63.3000	68.5500	+9.330%	92	471	-99.752%
2026-03-03	62.7000	62.7000	62.7000	62.7000	+20.739%	1	450	-99.729%
2026-03-02	53.2000	53.2000	51.9300	51.9300	+3.860%	427	450	-99.673%
2026-02-26	50.0000	50.0000	50.0000	50.0000	+5.530%	1	38	-99.660%
2026-02-25	47.3800	47.3800	47.3800	47.3800	+0.360%	1	38	-99.641%
2026-02-24	49.5500	49.5500	46.8200	47.2100	-8.437%	17	38	-99.640%
2026-02-20	51.5100	51.5600	51.5100	51.5600	-8.256%	2	24	-99.670%
2026-02-18	54.0000	56.2000	54.0000	56.2000	+2.108%	10	23	-99.698%
2026-02-17	55.0400	55.0400	55.0400	55.0400	+4.045%	1	15	-99.691%
2026-02-12	51.9200	54.2500	51.9200	52.9000	+3.079%	17	14	-99.679%
2026-02-11	51.6500	51.6500	49.7100	51.3200	-5.139%	14	13	-99.669%
2026-02-10	54.1000	54.1000	54.1000	54.1000	-30.436%	1	5	-99.686%
2026-01-02	77.6500	77.7700	77.6500	77.7700	-28.586%	6	4	-99.781%
2025-11-14	108.9000	108.9000	108.9000	108.9000	+4.641%	2	2	-99.844%
2025-11-13	104.0700	104.0700	104.0700	104.0700	0.000%	2	2	-99.837%