Dark

TSM20260918P400
TSM Sep 18 2026 400.00 Put (TSM260918P00400000)
option OPRA

EOD

Jul 30, 2026

24.85-40.264%(-16.75)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	30.3000	32.6800	24.5200	24.8500	-40.264%	134	16,011	0.000%
2026-07-29	36.0000	41.6000	31.9000	41.6000	+36.393%	95	16,028	-40.264%
2026-07-28	35.0700	37.6100	30.5000	30.5000	+5.136%	110	16,015	-18.525%
2026-07-27	26.1300	33.3000	26.1300	29.0100	+1.257%	43	15,990	-14.340%
2026-07-24	24.3000	28.6500	24.3000	28.6500	+19.774%	1,221	15,982	-13.264%
2026-07-23	22.4500	25.1000	22.3700	23.9200	+9.725%	143	14,817	+3.888%
2026-07-22	22.7200	23.1800	21.1500	21.8000	+0.230%	111	14,687	+13.991%
2026-07-21	24.5500	25.0000	21.7400	21.7500	-29.498%	592	14,417	+14.253%
2026-07-20	29.7700	31.5000	27.9500	30.8500	-7.496%	1,579	14,198	-19.449%
2026-07-17	35.6000	39.3500	29.5500	33.3500	+20.484%	169	13,792	-25.487%
2026-07-16	26.2500	29.5000	25.5000	27.6800	+15.719%	168	13,784	-10.224%
2026-07-15	23.0100	26.4500	22.0500	23.9200	+0.294%	222	13,741	+3.888%
2026-07-14	25.0600	25.2500	23.1500	23.8500	-5.917%	201	13,764	+4.193%
2026-07-13	22.3500	25.4000	21.3500	25.3500	+20.428%	127	13,804	-1.972%
2026-07-10	22.6100	22.6100	20.3500	21.0500	-1.543%	72	13,769	+18.052%
2026-07-09	20.3000	21.9000	19.9000	21.3800	-5.939%	559	13,750	+16.230%
2026-07-08	23.7700	24.0500	21.7000	22.7300	-6.844%	518	13,336	+9.327%
2026-07-07	24.0000	25.5000	22.7100	24.4000	+27.816%	563	13,066	+1.844%
2026-07-06	19.4800	19.5000	18.5300	19.0900	-24.990%	80	13,062	+30.173%
2026-07-02	19.7000	26.0500	19.7000	25.4500	+21.364%	1,050	12,880	-2.358%
2026-07-01	14.6000	21.5000	14.6000	20.9700	+46.643%	162	12,880	+18.503%
2026-06-30	17.3500	17.3500	14.3000	14.3000	-24.098%	627	12,823	+73.776%
2026-06-29	22.2500	23.8600	18.6000	18.8400	-21.533%	673	12,571	+31.900%
2026-06-26	28.3000	29.5000	22.0000	24.0100	-2.200%	9,167	12,454	+3.499%
2026-06-25	20.4500	24.5500	20.4500	24.5500	+2.505%	105	7,607	+1.222%
2026-06-24	26.1500	26.5000	22.7000	23.9500	-5.968%	114	7,606	+3.758%
2026-06-23	24.5400	25.4700	22.8700	25.4700	+43.331%	660	7,604	-2.434%
2026-06-22	15.9000	17.7700	15.9000	17.7700	-7.640%	934	7,097	+39.842%
2026-06-18	21.9300	21.9300	19.1800	19.2400	-25.078%	110	5,374	+29.158%
2026-06-17	25.5000	25.6800	23.7500	25.6800	-7.759%	833	5,374	-3.232%
2026-06-16	24.9600	27.8400	24.5000	27.8400	+16.242%	742	5,374	-10.740%
2026-06-15	25.5100	25.6300	22.8000	23.9500	-18.951%	1,184	4,169	+3.758%
2026-06-12	32.2600	32.2600	29.0000	29.5500	-7.046%	87	4,169	-15.905%
2026-06-11	31.7000	35.6500	31.7000	31.7900	-13.614%	1,174	4,169	-21.831%
2026-06-10	34.9000	36.8000	34.8500	36.8000	+22.381%	69	3,567	-32.473%
2026-06-09	27.1500	37.4000	26.7700	30.0700	+0.067%	618	3,521	-17.359%
2026-06-08	30.6500	30.7000	28.9000	30.0500	-13.897%	137	3,217	-17.304%
2026-06-05	28.6500	35.2500	27.5000	34.9000	+41.582%	72	3,239	-28.797%
2026-06-04	30.0000	30.0000	23.5500	24.6500	-8.330%	403	3,225	+0.811%
2026-06-03	26.5500	27.1500	26.3500	26.8900	+6.918%	567	2,864	-7.586%
2026-06-02	27.2000	27.3000	25.0100	25.1500	-7.537%	335	2,424	-1.193%
2026-06-01	30.0000	30.0000	25.1600	27.2000	-15.000%	150	2,192	-8.640%
2026-05-29	30.0000	32.1000	29.8000	32.0000	+3.459%	45	2,202	-22.344%
2026-05-28	33.0000	33.0500	29.9500	30.9300	-1.371%	70	2,193	-19.657%
2026-05-27	29.7500	33.8000	29.5000	31.3600	-8.837%	76	2,199	-20.759%
2026-05-26	33.3300	34.4500	33.3300	34.4000	-7.328%	14	2,224	-27.762%
2026-05-22	35.1600	37.1200	35.1600	37.1200	+3.197%	203	2,212	-33.055%
2026-05-21	37.7000	37.7000	35.0000	35.9700	-6.934%	28	2,031	-30.915%
2026-05-20	41.0000	41.0000	38.6500	38.6500	-13.939%	65	2,031	-35.705%
2026-05-19	45.7500	45.7500	44.9100	44.9100	+6.296%	8	1,969	-44.667%
2026-05-18	39.9500	42.3000	39.9500	42.2500	+10.313%	20	1,969	-41.183%
2026-05-15	37.8500	38.7000	37.1500	38.3000	+12.647%	23	1,969	-35.117%
2026-05-14	38.0000	38.0000	33.8000	34.0000	-18.951%	31	1,964	-26.912%
2026-05-13	41.4800	42.3500	41.4800	41.9500	+0.600%	15	1,955	-40.763%
2026-05-12	39.2000	45.1500	39.2000	41.7000	+6.568%	209	1,955	-40.408%
2026-05-11	37.8500	39.1300	37.8500	39.1300	+5.871%	8	1,955	-36.494%
2026-05-08	34.5500	40.0000	34.4500	36.9600	+1.566%	22	1,776	-32.765%
2026-05-07	34.9400	36.4000	34.8900	36.3900	+7.187%	28	1,768	-31.712%
2026-05-06	39.3000	39.3000	33.9500	33.9500	-19.070%	1,047	1,780	-26.804%
2026-05-05	42.5100	42.5100	41.9500	41.9500	+3.071%	6	970	-40.763%
2026-05-04	38.7900	40.7000	38.6500	40.7000	-1.500%	231	970	-38.943%
2026-05-01	42.4000	42.4000	41.3000	41.3200	-5.229%	8	946	-39.860%
2026-04-30	43.2500	43.6500	43.2000	43.6000	-3.859%	15	946	-43.005%
2026-04-29	45.4000	45.4000	45.3500	45.3500	-1.733%	2	941	-45.204%
2026-04-28	48.8300	48.8300	46.1500	46.1500	+8.716%	19	944	-46.154%
2026-04-27	38.9600	43.5100	38.9600	42.4500	-0.933%	79	925	-41.461%
2026-04-24	42.2200	45.5200	41.4000	42.8500	-11.284%	540	859	-42.007%
2026-04-23	47.5500	48.3500	47.5500	48.3000	-2.306%	79	362	-48.551%
2026-04-22	49.8900	49.8900	49.4400	49.4400	-11.746%	6	355	-49.737%
2026-04-20	56.1600	56.1600	55.5800	56.0200	-1.460%	9	354	-55.641%
2026-04-17	56.8500	56.8500	56.8500	56.8500	-5.580%	1	345	-56.288%
2026-04-16	58.3500	60.2100	58.3500	60.2100	+10.741%	17	344	-58.728%
2026-04-15	54.3700	54.3700	54.3700	54.3700	+5.063%	1	337	-54.295%
2026-04-14	54.0000	54.2000	51.7500	51.7500	-9.607%	133	336	-51.981%
2026-04-13	58.5000	58.5000	57.2500	57.2500	-1.293%	11	335	-56.594%
2026-04-10	58.0000	58.0000	58.0000	58.0000	-8.300%	1	324	-57.155%
2026-04-08	62.8500	63.2500	62.8500	63.2500	-25.588%	2	323	-60.711%
2026-03-09	85.0000	85.0000	85.0000	85.0000	+3.155%	100	321	-70.765%
2026-03-06	82.4000	82.4000	82.4000	82.4000	+8.421%	1	221	-69.842%
2026-03-03	76.0000	76.0000	76.0000	76.0000	+30.249%	100	222	-67.303%
2026-02-25	58.3500	58.3500	58.3500	58.3500	-10.998%	1	210	-57.412%
2026-02-23	65.3000	65.5600	65.3000	65.5600	+1.408%	2	210	-62.096%
2026-02-12	61.8900	64.6500	60.8000	64.6500	+5.293%	11	211	-61.562%
2026-02-11	61.8600	61.8600	61.4000	61.4000	-27.535%	194	207	-59.528%
2026-01-22	84.9100	84.9100	84.7300	84.7300	-1.591%	2	13	-70.672%
2026-01-21	86.1500	86.1500	86.1000	86.1000	+3.473%	2	13	-71.138%
2026-01-20	83.2100	83.2100	83.2100	83.2100	+7.771%	1	12	-70.136%
2026-01-16	77.2100	77.2100	77.2100	77.2100	-8.083%	1	10	-67.815%
2026-01-12	84.4000	84.4000	84.0000	84.0000	-8.297%	2	10	-70.417%
2026-01-02	91.6500	91.6500	91.6000	91.6000	-13.175%	2	9	-72.871%
2025-12-09	105.5000	105.5000	105.5000	105.5000	-0.781%	5	8	-76.445%
2025-12-08	106.3300	106.3300	106.3300	106.3300	-15.430%	5	8	-76.629%
2025-11-18	125.7300	125.7300	125.7300	125.7300	+17.670%	3	3	-80.235%
2025-10-29	106.8500	106.8500	106.8500	106.8500	0.000%	3	3	-76.743%