Dark

TSM20260918P390
TSM Sep 18 2026 390.00 Put (TSM260918P00390000)
option OPRA

EOD

Jul 30, 2026

20.43-42.043%(-14.82)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	26.6000	26.6000	20.0000	20.4300	-42.043%	175	2,535	0.000%
2026-07-29	28.4700	35.2500	27.1500	35.2500	+35.057%	72	2,543	-42.043%
2026-07-28	29.7000	31.2000	25.4500	26.1000	+12.258%	192	2,532	-21.724%
2026-07-27	22.7400	28.5000	22.7400	23.2500	+0.216%	146	2,539	-12.129%
2026-07-24	20.9000	23.9500	20.5500	23.2000	+16.466%	272	2,567	-11.940%
2026-07-23	18.3300	20.6000	18.3300	19.9200	+10.975%	309	2,495	+2.560%
2026-07-22	18.7100	18.7100	17.5000	17.9500	-0.333%	764	2,274	+13.816%
2026-07-21	20.0000	20.9000	18.0100	18.0100	-32.038%	142	1,786	+13.437%
2026-07-20	23.6000	26.5000	23.6000	26.5000	-5.256%	90	1,845	-22.906%
2026-07-17	30.3000	32.8500	24.7800	27.9700	+17.029%	421	1,812	-26.957%
2026-07-16	24.0000	24.5000	21.1000	23.9000	+19.799%	264	1,638	-14.519%
2026-07-15	19.3500	22.4900	18.4500	19.9500	+1.527%	98	1,546	+2.406%
2026-07-14	19.7500	21.2000	19.6500	19.6500	-5.072%	53	1,517	+3.969%
2026-07-13	17.9000	20.7000	17.4500	20.7000	+18.489%	43	1,500	-1.304%
2026-07-10	18.2700	18.6500	16.9700	17.4700	-2.129%	54	1,473	+16.943%
2026-07-09	17.5300	17.8600	16.7500	17.8500	-6.496%	85	1,448	+14.454%
2026-07-08	20.5700	20.5700	18.7000	19.0900	-7.554%	19	1,450	+7.019%
2026-07-07	21.5500	21.7000	19.1000	20.6500	+27.077%	10	1,453	-1.065%
2026-07-06	16.2500	16.8000	16.0000	16.2500	-25.629%	47	1,451	+25.723%
2026-07-02	16.3500	22.2500	16.3500	21.8500	+20.785%	71	1,419	-6.499%
2026-07-01	14.8000	18.2500	14.8000	18.0900	+47.673%	64	1,419	+12.935%
2026-06-30	13.8500	14.0700	12.2500	12.2500	-22.468%	300	1,403	+66.776%
2026-06-29	19.0000	19.0000	15.7900	15.8000	-23.002%	17	1,612	+29.304%
2026-06-26	24.1100	24.1100	19.2500	20.5200	-1.108%	119	1,614	-0.439%
2026-06-25	18.5200	20.7500	18.1000	20.7500	+1.766%	144	1,554	-1.542%
2026-06-24	22.3000	22.3000	19.2900	20.3900	-5.030%	77	1,489	+0.196%
2026-06-23	20.5000	21.6400	20.0000	21.4700	+45.166%	59	1,436	-4.844%
2026-06-22	14.1400	14.8500	14.1300	14.7900	-9.041%	18	1,397	+38.134%
2026-06-18	18.4800	18.4800	16.2600	16.2600	-28.212%	149	1,281	+25.646%
2026-06-17	20.5000	22.6500	20.1500	22.6500	-4.632%	169	1,281	-9.801%
2026-06-16	21.8200	23.7500	21.4800	23.7500	+19.467%	126	1,281	-13.979%
2026-06-15	21.0000	21.0000	19.3700	19.8800	-22.039%	16	1,176	+2.767%
2026-06-12	25.1000	25.5500	25.1000	25.5000	-6.764%	15	1,176	-19.882%
2026-06-11	29.7400	30.8000	27.2000	27.3500	-13.175%	562	1,176	-25.302%
2026-06-10	29.3300	31.6000	29.3300	31.5000	+15.258%	8	641	-35.143%
2026-06-09	23.3000	33.0000	23.3000	27.3300	+8.238%	34	634	-25.247%
2026-06-08	25.2400	26.1000	24.6000	25.2500	-13.379%	97	647	-19.089%
2026-06-05	25.0000	29.1500	23.0900	29.1500	+41.162%	42	611	-29.914%
2026-06-04	22.2500	22.2600	20.5000	20.6500	-10.178%	99	611	-1.065%
2026-06-03	23.3000	23.3000	22.1800	22.9900	+2.405%	554	515	-11.135%
2026-06-02	23.5000	23.5500	21.4100	22.4500	+1.676%	36	313	-8.998%
2026-06-01	25.5000	25.5000	21.7700	22.0800	-20.116%	11	308	-7.473%
2026-05-29	25.7300	27.6400	25.7000	27.6400	+5.456%	27	310	-26.085%
2026-05-28	27.8900	28.5500	25.7000	26.2100	+0.383%	171	305	-22.053%
2026-05-27	26.2000	27.6500	26.1100	26.1100	-10.306%	7	324	-21.754%
2026-05-26	28.7500	29.7500	28.7500	29.1100	-4.557%	6	318	-29.818%
2026-05-22	29.8000	30.5900	29.8000	30.5000	-6.585%	39	316	-33.016%
2026-05-21	32.6500	32.6500	32.6500	32.6500	-3.116%	2	278	-37.427%
2026-05-20	33.7000	33.7000	33.7000	33.7000	-9.772%	2	278	-39.377%
2026-05-19	39.9500	40.3000	37.3500	37.3500	-1.451%	19	275	-45.301%
2026-05-18	36.3500	37.9000	36.3500	37.9000	+14.502%	73	275	-46.095%
2026-05-15	33.1500	33.1500	33.1000	33.1000	+10.076%	3	275	-38.278%
2026-05-14	32.9500	33.0500	29.6000	30.0700	-14.647%	63	268	-32.059%
2026-05-13	36.4500	37.0000	35.2300	35.2300	-3.214%	17	243	-42.010%
2026-05-12	36.3000	40.1000	36.3000	36.4000	+7.216%	25	243	-43.874%
2026-05-11	33.7000	33.9500	33.7000	33.9500	+0.147%	7	243	-39.823%
2026-05-08	30.1000	33.9000	30.1000	33.9000	+7.790%	2	233	-39.735%
2026-05-07	30.9900	31.4500	30.0000	31.4500	+5.114%	4	233	-35.040%
2026-05-06	30.8900	32.5500	29.5500	29.9200	-20.847%	27	233	-31.718%
2026-05-05	35.9900	37.8000	35.9900	37.8000	+6.329%	76	243	-45.952%
2026-05-04	34.6100	36.1500	34.6100	35.5500	-3.160%	25	188	-42.532%
2026-05-01	35.9500	37.1000	35.9500	36.7100	-3.522%	7	173	-44.348%
2026-04-30	41.5100	41.5100	37.9500	38.0500	-5.442%	32	173	-46.307%
2026-04-29	41.6700	41.6700	40.2000	40.2400	-4.304%	17	159	-49.230%
2026-04-28	42.4700	42.9500	41.0900	42.0500	+10.658%	13	156	-51.415%
2026-04-27	37.9900	38.2100	37.9900	38.0000	0.000%	4	149	-46.237%
2026-04-24	37.3300	39.2500	37.3300	38.0000	-11.007%	8	152	-46.237%
2026-04-23	43.7500	43.7500	41.3600	42.7000	-0.117%	65	148	-52.155%
2026-04-22	43.8000	43.8000	42.7000	42.7500	-15.430%	11	123	-52.211%
2026-04-20	50.5500	50.5500	50.5500	50.5500	-1.462%	22	120	-59.585%
2026-04-17	48.3800	51.3000	48.3200	51.3000	+0.098%	9	105	-60.175%
2026-04-16	51.2500	51.2500	51.2500	51.2500	+10.097%	1	100	-60.137%
2026-04-15	46.2000	46.5500	45.4500	46.5500	+1.196%	57	99	-56.112%
2026-04-14	48.3500	48.3500	46.0000	46.0000	-9.360%	5	66	-55.587%
2026-04-10	49.1300	50.8600	49.1300	50.7500	-7.475%	9	62	-59.744%
2026-04-08	56.4000	56.4000	54.8500	54.8500	-21.531%	6	55	-62.753%
2026-04-02	70.7500	71.2500	69.8000	69.9000	+6.393%	7	50	-70.773%
2026-04-01	65.7000	65.7000	65.7000	65.7000	-13.780%	3	50	-68.904%
2026-03-31	76.2000	76.2000	76.2000	76.2000	-11.908%	2	52	-73.189%
2026-03-30	84.1600	86.5500	84.1600	86.5000	+34.526%	22	51	-76.382%
2026-03-25	64.4500	64.4500	64.3000	64.3000	-16.602%	2	52	-68.227%
2026-03-20	77.2000	77.2000	77.1000	77.1000	+13.818%	2	52	-73.502%
2026-03-16	67.7500	67.7500	67.7400	67.7400	-5.615%	3	52	-69.841%
2026-03-13	71.7700	71.7700	71.7700	71.7700	-0.111%	10	52	-71.534%
2026-03-12	71.8500	71.8500	71.8500	71.8500	+3.011%	2	60	-71.566%
2026-03-09	69.7500	69.7500	69.7500	69.7500	-7.247%	10	58	-70.710%
2026-03-06	75.3000	75.3000	75.2000	75.2000	+29.276%	2	58	-72.832%
2026-03-02	58.1300	58.1700	58.1300	58.1700	+3.138%	2	57	-64.879%
2026-02-26	56.4000	56.4000	56.4000	56.4000	+8.129%	1	57	-63.777%
2026-02-25	52.1600	52.1600	52.1600	52.1600	-1.585%	1	56	-60.832%
2026-02-24	53.0000	53.0000	51.1300	53.0000	-7.826%	18	56	-61.453%
2026-02-20	57.1400	57.5000	57.1000	57.5000	-6.732%	4	45	-64.470%
2026-02-18	59.7500	62.2000	59.6500	61.6500	+5.565%	14	44	-66.861%
2026-02-12	58.4000	58.4000	58.4000	58.4000	-26.263%	6	30	-65.017%
2026-01-12	79.1000	79.2000	79.1000	79.2000	-7.086%	2	24	-74.205%
2026-01-02	85.6000	85.6000	85.2400	85.2400	-11.069%	42	23	-76.032%
2025-12-30	96.1500	96.1500	95.8500	95.8500	-12.490%	2	2	-78.685%
2025-12-18	109.5700	109.5700	109.5300	109.5300	+16.932%	2	1	-81.348%
2025-12-10	93.6700	93.6700	93.6700	93.6700	-3.063%	3	3	-78.189%
2025-12-09	96.6300	96.6300	96.6300	96.6300	0.000%	3	3	-78.857%