Dark

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

EOD

Sep 14, 2026

0.3900+85.714%(+0.1800)809

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.0600	1.0600	0.2300	0.3900	+85.714%	809	5,730	0.000%
2026-09-11	0.3000	0.3000	0.1700	0.2100	-62.500%	580	5,303	+85.714%
2026-09-10	0.7300	0.7500	0.3800	0.5600	+33.333%	1,724	5,409	-30.357%
2026-09-09	0.6900	0.6900	0.3500	0.4200	-6.667%	436	5,863	-7.143%
2026-09-08	0.5200	0.6700	0.3700	0.4500	-45.783%	793	5,811	-13.333%
2026-09-04	1.5000	1.5000	0.8300	0.8300	-56.771%	381	5,811	-53.012%
2026-09-03	2.9300	3.5000	1.9200	1.9200	-24.409%	776	5,811	-79.688%
2026-09-02	2.7000	3.1700	2.4900	2.5400	-18.065%	175	6,325	-84.646%
2026-09-01	3.0000	3.4100	2.4000	3.1000	+15.672%	158	6,294	-87.419%
2026-08-31	2.9300	2.9300	2.0600	2.6800	-10.963%	107	6,278	-85.448%
2026-08-28	2.0000	3.0200	1.9000	3.0100	+36.199%	358	6,266	-87.043%
2026-08-27	2.9800	3.5000	2.0500	2.2100	-46.098%	501	6,173	-82.353%
2026-08-26	4.3100	4.7000	4.0500	4.1000	-13.684%	1,106	6,368	-90.488%
2026-08-25	5.0000	5.4200	4.4500	4.7500	-30.147%	328	5,412	-91.789%
2026-08-24	5.0000	8.0000	5.0000	6.8000	+36.000%	1,096	5,339	-94.265%
2026-08-21	4.7000	5.7300	4.2800	5.0000	-15.966%	662	4,641	-92.200%
2026-08-20	8.3000	8.3000	5.9500	5.9500	-11.458%	205	4,162	-93.445%
2026-08-19	5.9200	8.1500	5.9200	6.7200	-5.085%	561	4,153	-94.196%
2026-08-18	6.2500	8.1000	6.2500	7.0800	+68.571%	647	4,108	-94.492%
2026-08-17	4.2000	4.7500	3.3900	4.2000	-14.634%	333	3,857	-90.714%
2026-08-14	5.0500	6.0000	4.8000	4.9200	-8.209%	371	3,830	-92.073%
2026-08-13	5.8700	5.8700	4.7000	5.3600	-6.783%	442	3,657	-92.724%
2026-08-12	5.3500	6.3000	5.2800	5.7500	-17.266%	264	3,535	-93.217%
2026-08-11	8.7000	9.1200	6.9500	6.9500	-21.910%	103	3,449	-94.388%
2026-08-10	10.2000	10.5600	8.3500	8.9000	-14.587%	260	3,398	-95.618%
2026-08-07	10.9000	12.5000	10.0000	10.4200	-10.558%	592	3,281	-96.257%
2026-08-06	12.6000	12.6000	11.1000	11.6500	-13.704%	110	2,748	-96.652%
2026-08-05	13.3000	14.1700	11.7900	13.5000	-7.534%	97	2,697	-97.111%
2026-08-04	16.1200	16.1200	13.9000	14.6000	-21.674%	114	2,627	-97.329%
2026-08-03	21.5000	21.7500	18.6000	18.6400	-5.859%	39	2,566	-97.908%
2026-07-31	15.7500	21.8500	15.7500	19.8000	-3.084%	66	2,553	-98.030%
2026-07-30	26.6000	26.6000	20.0000	20.4300	-42.043%	175	2,535	-98.091%
2026-07-29	28.4700	35.2500	27.1500	35.2500	+35.057%	72	2,543	-98.894%
2026-07-28	29.7000	31.2000	25.4500	26.1000	+12.258%	192	2,532	-98.506%
2026-07-27	22.7400	28.5000	22.7400	23.2500	+0.216%	146	2,539	-98.323%
2026-07-24	20.9000	23.9500	20.5500	23.2000	+16.466%	272	2,567	-98.319%
2026-07-23	18.3300	20.6000	18.3300	19.9200	+10.975%	309	2,495	-98.042%
2026-07-22	18.7100	18.7100	17.5000	17.9500	-0.333%	764	2,274	-97.827%
2026-07-21	20.0000	20.9000	18.0100	18.0100	-32.038%	142	1,786	-97.835%
2026-07-20	23.6000	26.5000	23.6000	26.5000	-5.256%	90	1,845	-98.528%
2026-07-17	30.3000	32.8500	24.7800	27.9700	+17.029%	421	1,812	-98.606%
2026-07-16	24.0000	24.5000	21.1000	23.9000	+19.799%	264	1,638	-98.368%
2026-07-15	19.3500	22.4900	18.4500	19.9500	+1.527%	98	1,546	-98.045%
2026-07-14	19.7500	21.2000	19.6500	19.6500	-5.072%	53	1,517	-98.015%
2026-07-13	17.9000	20.7000	17.4500	20.7000	+18.489%	43	1,500	-98.116%
2026-07-10	18.2700	18.6500	16.9700	17.4700	-2.129%	54	1,473	-97.768%
2026-07-09	17.5300	17.8600	16.7500	17.8500	-6.496%	85	1,448	-97.815%
2026-07-08	20.5700	20.5700	18.7000	19.0900	-7.554%	19	1,450	-97.957%
2026-07-07	21.5500	21.7000	19.1000	20.6500	+27.077%	10	1,453	-98.111%
2026-07-06	16.2500	16.8000	16.0000	16.2500	-25.629%	47	1,451	-97.600%
2026-07-02	16.3500	22.2500	16.3500	21.8500	+20.785%	71	1,419	-98.215%
2026-07-01	14.8000	18.2500	14.8000	18.0900	+47.673%	64	1,419	-97.844%
2026-06-30	13.8500	14.0700	12.2500	12.2500	-22.468%	300	1,403	-96.816%
2026-06-29	19.0000	19.0000	15.7900	15.8000	-23.002%	17	1,612	-97.532%
2026-06-26	24.1100	24.1100	19.2500	20.5200	-1.108%	119	1,614	-98.099%
2026-06-25	18.5200	20.7500	18.1000	20.7500	+1.766%	144	1,554	-98.120%
2026-06-24	22.3000	22.3000	19.2900	20.3900	-5.030%	77	1,489	-98.087%
2026-06-23	20.5000	21.6400	20.0000	21.4700	+45.166%	59	1,436	-98.184%
2026-06-22	14.1400	14.8500	14.1300	14.7900	-9.041%	18	1,397	-97.363%
2026-06-18	18.4800	18.4800	16.2600	16.2600	-28.212%	149	1,281	-97.601%
2026-06-17	20.5000	22.6500	20.1500	22.6500	-4.632%	169	1,281	-98.278%
2026-06-16	21.8200	23.7500	21.4800	23.7500	+19.467%	126	1,281	-98.358%
2026-06-15	21.0000	21.0000	19.3700	19.8800	-22.039%	16	1,176	-98.038%
2026-06-12	25.1000	25.5500	25.1000	25.5000	-6.764%	15	1,176	-98.471%
2026-06-11	29.7400	30.8000	27.2000	27.3500	-13.175%	562	1,176	-98.574%
2026-06-10	29.3300	31.6000	29.3300	31.5000	+15.258%	8	641	-98.762%
2026-06-09	23.3000	33.0000	23.3000	27.3300	+8.238%	34	634	-98.573%
2026-06-08	25.2400	26.1000	24.6000	25.2500	-13.379%	97	647	-98.455%
2026-06-05	25.0000	29.1500	23.0900	29.1500	+41.162%	42	611	-98.662%
2026-06-04	22.2500	22.2600	20.5000	20.6500	-10.178%	99	611	-98.111%
2026-06-03	23.3000	23.3000	22.1800	22.9900	+2.405%	554	515	-98.304%
2026-06-02	23.5000	23.5500	21.4100	22.4500	+1.676%	36	313	-98.263%
2026-06-01	25.5000	25.5000	21.7700	22.0800	-20.116%	11	308	-98.234%
2026-05-29	25.7300	27.6400	25.7000	27.6400	+5.456%	27	310	-98.589%
2026-05-28	27.8900	28.5500	25.7000	26.2100	+0.383%	171	305	-98.512%
2026-05-27	26.2000	27.6500	26.1100	26.1100	-10.306%	7	324	-98.506%
2026-05-26	28.7500	29.7500	28.7500	29.1100	-4.557%	6	318	-98.660%
2026-05-22	29.8000	30.5900	29.8000	30.5000	-6.585%	39	316	-98.721%
2026-05-21	32.6500	32.6500	32.6500	32.6500	-3.116%	2	278	-98.806%
2026-05-20	33.7000	33.7000	33.7000	33.7000	-9.772%	2	278	-98.843%
2026-05-19	39.9500	40.3000	37.3500	37.3500	-1.451%	19	275	-98.956%
2026-05-18	36.3500	37.9000	36.3500	37.9000	+14.502%	73	275	-98.971%
2026-05-15	33.1500	33.1500	33.1000	33.1000	+10.076%	3	275	-98.822%
2026-05-14	32.9500	33.0500	29.6000	30.0700	-14.647%	63	268	-98.703%
2026-05-13	36.4500	37.0000	35.2300	35.2300	-3.214%	17	243	-98.893%
2026-05-12	36.3000	40.1000	36.3000	36.4000	+7.216%	25	243	-98.929%
2026-05-11	33.7000	33.9500	33.7000	33.9500	+0.147%	7	243	-98.851%
2026-05-08	30.1000	33.9000	30.1000	33.9000	+7.790%	2	233	-98.850%
2026-05-07	30.9900	31.4500	30.0000	31.4500	+5.114%	4	233	-98.760%
2026-05-06	30.8900	32.5500	29.5500	29.9200	-20.847%	27	233	-98.697%
2026-05-05	35.9900	37.8000	35.9900	37.8000	+6.329%	76	243	-98.968%
2026-05-04	34.6100	36.1500	34.6100	35.5500	-3.160%	25	188	-98.903%
2026-05-01	35.9500	37.1000	35.9500	36.7100	-3.522%	7	173	-98.938%
2026-04-30	41.5100	41.5100	37.9500	38.0500	-5.442%	32	173	-98.975%
2026-04-29	41.6700	41.6700	40.2000	40.2400	-4.304%	17	159	-99.031%
2026-04-28	42.4700	42.9500	41.0900	42.0500	+10.658%	13	156	-99.073%
2026-04-27	37.9900	38.2100	37.9900	38.0000	0.000%	4	149	-98.974%
2026-04-24	37.3300	39.2500	37.3300	38.0000	-11.007%	8	152	-98.974%
2026-04-23	43.7500	43.7500	41.3600	42.7000	-0.117%	65	148	-99.087%
2026-04-22	43.8000	43.8000	42.7000	42.7500	-15.430%	11	123	-99.088%
2026-04-20	50.5500	50.5500	50.5500	50.5500	-1.462%	22	120	-99.228%
2026-04-17	48.3800	51.3000	48.3200	51.3000	+0.098%	9	105	-99.240%
2026-04-16	51.2500	51.2500	51.2500	51.2500	+10.097%	1	100	-99.239%
2026-04-15	46.2000	46.5500	45.4500	46.5500	+1.196%	57	99	-99.162%
2026-04-14	48.3500	48.3500	46.0000	46.0000	-9.360%	5	66	-99.152%
2026-04-10	49.1300	50.8600	49.1300	50.7500	-7.475%	9	62	-99.232%
2026-04-08	56.4000	56.4000	54.8500	54.8500	-21.531%	6	55	-99.289%
2026-04-02	70.7500	71.2500	69.8000	69.9000	+6.393%	7	50	-99.442%
2026-04-01	65.7000	65.7000	65.7000	65.7000	-13.780%	3	50	-99.406%
2026-03-31	76.2000	76.2000	76.2000	76.2000	-11.908%	2	52	-99.488%
2026-03-30	84.1600	86.5500	84.1600	86.5000	+34.526%	22	51	-99.549%
2026-03-25	64.4500	64.4500	64.3000	64.3000	-16.602%	2	52	-99.393%
2026-03-20	77.2000	77.2000	77.1000	77.1000	+13.818%	2	52	-99.494%
2026-03-16	67.7500	67.7500	67.7400	67.7400	-5.615%	3	52	-99.424%
2026-03-13	71.7700	71.7700	71.7700	71.7700	-0.111%	10	52	-99.457%
2026-03-12	71.8500	71.8500	71.8500	71.8500	+3.011%	2	60	-99.457%
2026-03-09	69.7500	69.7500	69.7500	69.7500	-7.247%	10	58	-99.441%
2026-03-06	75.3000	75.3000	75.2000	75.2000	+29.276%	2	58	-99.481%
2026-03-02	58.1300	58.1700	58.1300	58.1700	+3.138%	2	57	-99.330%
2026-02-26	56.4000	56.4000	56.4000	56.4000	+8.129%	1	57	-99.309%
2026-02-25	52.1600	52.1600	52.1600	52.1600	-1.585%	1	56	-99.252%
2026-02-24	53.0000	53.0000	51.1300	53.0000	-7.826%	18	56	-99.264%
2026-02-20	57.1400	57.5000	57.1000	57.5000	-6.732%	4	45	-99.322%
2026-02-18	59.7500	62.2000	59.6500	61.6500	+5.565%	14	44	-99.367%
2026-02-12	58.4000	58.4000	58.4000	58.4000	-26.263%	6	30	-99.332%
2026-01-12	79.1000	79.2000	79.1000	79.2000	-7.086%	2	24	-99.508%
2026-01-02	85.6000	85.6000	85.2400	85.2400	-11.069%	42	23	-99.542%
2025-12-30	96.1500	96.1500	95.8500	95.8500	-12.490%	2	2	-99.593%
2025-12-18	109.5700	109.5700	109.5300	109.5300	+16.932%	2	1	-99.644%
2025-12-10	93.6700	93.6700	93.6700	93.6700	-3.063%	3	3	-99.584%
2025-12-09	96.6300	96.6300	96.6300	96.6300	0.000%	3	3	-99.596%