Dark

TSM20260918P410
TSM Sep 18 2026 410.00 Put (TSM260918P00410000)
option OPRA

EOD

Sep 14, 2026

3.00+185.714%(+1.95)1,685

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.4500	4.7500	1.7000	3.0000	+185.714%	1,685	13,124	0.000%
2026-09-11	1.7400	1.7400	1.0000	1.0500	-58.000%	677	13,500	+185.714%
2026-09-10	3.0000	3.5500	1.8200	2.5000	+47.929%	1,157	13,754	+20.000%
2026-09-09	1.8000	2.3000	1.4000	1.6900	+5.625%	466	13,173	+77.515%
2026-09-08	2.0200	2.5000	1.3300	1.6000	-52.941%	547	12,914	+87.500%
2026-09-04	5.2500	5.3800	3.2800	3.4000	-51.909%	410	12,935	-11.765%
2026-09-03	10.2200	11.3000	7.0700	7.0700	-13.570%	268	12,935	-57.567%
2026-09-02	8.4500	10.0500	8.0000	8.1800	-6.514%	126	12,810	-63.325%
2026-09-01	7.8500	9.9000	7.6500	8.7500	+2.339%	779	12,822	-65.714%
2026-08-31	8.5700	8.8500	6.5500	8.5500	-1.156%	337	12,161	-64.912%
2026-08-28	6.1900	8.6500	5.5000	8.6500	+41.571%	457	11,945	-65.318%
2026-08-27	7.6800	8.5400	5.8500	6.1100	-41.306%	495	11,759	-50.900%
2026-08-26	10.2400	11.6000	10.1500	10.4100	-7.876%	269	11,683	-71.182%
2026-08-25	11.6300	12.0000	10.4600	11.3000	-23.649%	45	11,746	-73.451%
2026-08-24	14.5500	16.6000	13.7500	14.8000	+29.258%	63	11,743	-79.730%
2026-08-21	10.0000	12.2500	9.6100	11.4500	-13.585%	1,164	11,731	-73.799%
2026-08-20	13.4100	14.2000	12.6000	13.2500	-4.401%	261	11,338	-77.358%
2026-08-19	13.1800	16.5000	13.1800	13.8600	-3.077%	238	11,217	-78.355%
2026-08-18	13.2900	16.0000	13.0900	14.3000	+56.798%	827	11,174	-79.021%
2026-08-17	9.4900	10.0000	7.6000	9.1200	-10.588%	240	10,738	-67.105%
2026-08-14	12.0000	12.0000	10.1500	10.2000	-7.104%	748	10,635	-70.588%
2026-08-13	10.6000	10.9800	9.5200	10.9800	-4.439%	113	10,578	-72.678%
2026-08-12	12.5000	12.5000	10.6000	11.4900	-23.144%	508	10,574	-73.890%
2026-08-11	15.5000	15.7500	13.9000	14.9500	-11.276%	74	10,458	-79.933%
2026-08-10	17.6000	17.9000	15.1500	16.8500	-6.128%	177	10,450	-82.196%
2026-08-07	17.4000	21.0000	17.3000	17.9500	-5.077%	115	10,461	-83.287%
2026-08-06	24.3200	24.3200	18.2500	18.9100	-16.030%	42	10,392	-84.135%
2026-08-05	21.5500	23.2500	19.3500	22.5200	-3.348%	170	10,391	-86.679%
2026-08-04	24.0000	25.0000	22.0000	23.3000	-17.668%	5,494	12,479	-87.124%
2026-08-03	32.0000	32.1400	27.7000	28.3000	-3.082%	249	7,662	-89.399%
2026-07-31	24.0900	31.3000	23.1500	29.2000	-3.471%	75	7,525	-89.726%
2026-07-30	36.9700	36.9700	29.2900	30.2500	-34.168%	170	7,493	-90.083%
2026-07-29	39.8200	47.3500	39.8200	45.9500	+19.724%	34	7,470	-93.471%
2026-07-28	39.7300	43.6400	38.1300	38.3800	+1.804%	89	7,474	-92.183%
2026-07-27	31.4100	39.0000	31.4100	37.7000	+11.308%	222	7,491	-92.042%
2026-07-24	31.2400	33.8700	31.1000	33.8700	+18.884%	10	7,313	-91.143%
2026-07-23	27.8700	28.8700	27.8700	28.4900	+9.157%	12	7,312	-89.470%
2026-07-22	27.9000	27.9000	25.4400	26.1000	+0.192%	207	7,308	-88.506%
2026-07-21	29.3500	29.3500	26.0500	26.0500	-28.237%	76	7,305	-88.484%
2026-07-20	32.9500	36.3000	32.8000	36.3000	-8.125%	206	7,311	-91.736%
2026-07-17	41.7000	44.4700	34.7500	39.5100	+17.765%	133	7,282	-92.407%
2026-07-16	33.9600	34.4700	30.0400	33.5500	+16.696%	145	7,266	-91.058%
2026-07-15	27.0500	31.6700	26.4900	28.7500	-0.312%	2,217	7,253	-89.565%
2026-07-14	29.5100	29.9700	27.8500	28.8400	-1.738%	5,742	6,322	-89.598%
2026-07-13	26.1000	29.4000	25.7000	29.3500	+19.309%	33	9,950	-89.779%
2026-07-10	24.5500	24.6000	24.5500	24.6000	-2.767%	7	9,950	-87.805%
2026-07-09	24.2700	25.3000	23.1500	25.3000	-4.528%	74	9,950	-88.142%
2026-07-08	27.8200	28.5500	26.5000	26.5000	-4.676%	155	10,020	-88.679%
2026-07-07	27.9000	29.7500	26.7500	27.8000	+26.077%	434	10,025	-89.209%
2026-07-06	22.9000	22.9000	22.0000	22.0500	-26.254%	124	9,820	-86.395%
2026-07-02	22.9500	30.4000	22.9000	29.9000	+19.361%	24	9,776	-89.967%
2026-07-01	20.6300	25.4500	20.6300	25.0500	+46.491%	35	9,776	-88.024%
2026-06-30	20.1100	20.1100	17.1000	17.1000	-22.694%	37	9,755	-82.456%
2026-06-29	26.6000	26.6000	21.7000	22.1200	-18.676%	57	9,742	-86.438%
2026-06-26	31.0000	31.1200	26.7500	27.2000	+0.928%	37	9,689	-88.971%
2026-06-25	23.9500	27.7000	23.9500	26.9500	-3.578%	30	9,682	-88.868%
2026-06-24	27.3500	28.6500	26.5800	27.9500	-2.985%	54	9,691	-89.267%
2026-06-23	27.9500	29.0700	26.9500	28.8100	+38.045%	579	9,692	-89.587%
2026-06-22	20.4700	20.9100	19.6500	20.8700	-5.779%	180	9,179	-85.625%
2026-06-18	25.1500	25.6600	22.1500	22.1500	-27.944%	1,048	7,580	-86.456%
2026-06-17	29.0000	30.8700	28.7000	30.7400	-3.181%	549	7,580	-90.241%
2026-06-16	28.5000	31.8000	28.5000	31.7500	+16.728%	110	7,580	-90.551%
2026-06-15	29.6900	29.8100	26.9500	27.2000	-21.501%	659	7,270	-88.971%
2026-06-12	34.4000	35.3500	33.8000	34.6500	-8.090%	29	7,270	-91.342%
2026-06-11	37.3000	40.6000	37.3000	37.7000	-8.893%	815	7,270	-92.042%
2026-06-10	36.3500	41.5000	36.2500	41.3800	+13.525%	18	6,957	-92.750%
2026-06-09	31.3500	42.7500	31.3500	36.4500	+5.347%	50	6,955	-91.770%
2026-06-08	34.1000	34.7000	34.1000	34.6000	-10.363%	69	6,954	-91.329%
2026-06-05	34.7000	40.1500	34.7000	38.6000	+35.439%	43	6,955	-92.228%
2026-06-04	33.3000	33.4000	27.4000	28.5000	-7.767%	83	6,953	-89.474%
2026-06-03	30.6500	31.8500	30.3000	30.9000	+6.003%	97	6,924	-90.291%
2026-06-02	33.6500	33.6500	29.0800	29.1500	-5.968%	122	6,878	-89.708%
2026-06-01	33.1000	33.1000	29.9000	31.0000	-16.442%	11	6,875	-90.323%
2026-05-29	35.1000	37.3000	34.6300	37.1000	-3.511%	126	6,874	-91.914%
2026-05-28	38.4500	38.4500	38.4500	38.4500	+6.806%	6	6,862	-92.198%
2026-05-27	37.9500	38.4000	35.9100	36.0000	-7.073%	63	6,856	-91.667%
2026-05-26	37.6500	39.5500	37.6500	38.7400	-8.632%	107	6,825	-92.256%
2026-05-22	40.6000	42.4000	40.4000	42.4000	+2.888%	47	6,821	-92.925%
2026-05-21	42.7500	42.7500	39.7000	41.2100	-10.316%	115	6,825	-92.720%
2026-05-20	45.4900	45.9500	45.4900	45.9500	-2.957%	2	6,825	-93.471%
2026-05-19	48.2000	48.2000	47.3500	47.3500	+0.318%	3	6,823	-93.664%
2026-05-18	47.2500	47.4500	47.2000	47.2000	+9.259%	3	6,823	-93.644%
2026-05-15	44.0000	46.2300	42.8500	43.2000	+10.542%	2,391	6,823	-93.056%
2026-05-14	40.9500	40.9500	39.0000	39.0800	-14.766%	2,010	4,472	-92.323%
2026-05-13	47.8500	47.8500	44.6100	45.8500	-4.180%	2,342	2,566	-93.457%
2026-05-12	44.6500	49.2000	44.6500	47.8500	+8.503%	67	2,566	-93.730%
2026-05-11	46.0500	46.0500	44.1000	44.1000	+6.393%	6	2,566	-93.197%
2026-05-07	38.8600	41.4500	38.8600	41.4500	+6.968%	9	241	-92.762%
2026-05-06	42.8800	42.8800	38.7500	38.7500	-15.779%	32	241	-92.258%
2026-05-04	43.8500	46.1000	43.8500	46.0100	-4.444%	107	233	-93.480%
2026-05-01	47.8500	48.1500	47.8500	48.1500	-1.735%	5	206	-93.769%
2026-04-30	53.3000	53.3000	48.7700	49.0000	-6.399%	81	206	-93.878%
2026-04-29	51.8500	52.3500	51.8500	52.3500	+1.081%	19	139	-94.269%
2026-04-28	51.9600	51.9600	51.7700	51.7900	-4.341%	12	136	-94.207%
2026-04-23	54.6500	54.6500	53.5500	54.1400	-20.253%	24	132	-94.459%
2026-04-16	66.2500	68.0700	66.2500	67.8900	+16.350%	60	117	-95.581%
2026-04-15	58.3500	58.3500	58.3500	58.3500	-13.491%	6	100	-94.859%
2026-04-08	67.8500	67.9000	67.4500	67.4500	-20.083%	7	100	-95.552%
2026-04-02	84.4000	84.4000	84.4000	84.4000	+10.399%	2	93	-96.445%
2026-03-11	76.6500	76.6500	76.4500	76.4500	+9.058%	2	93	-96.076%
2026-03-02	70.2500	70.2500	70.1000	70.1000	+10.918%	2	94	-95.720%
2026-02-24	63.2000	63.2000	63.2000	63.2000	-12.222%	1	93	-95.253%
2026-02-23	72.5200	72.5600	72.0000	72.0000	+3.108%	80	92	-95.833%
2026-02-20	69.9400	69.9500	69.8300	69.8300	-1.717%	22	17	-95.704%
2026-02-12	71.0500	71.0500	71.0500	71.0500	-10.460%	6	6	-95.778%
2026-02-06	79.4000	79.4000	79.3500	79.3500	-29.454%	2	1	-96.219%
2025-12-31	112.3100	112.4800	112.3100	112.4800	-0.301%	2	2	-97.333%
2025-12-26	112.8200	112.8200	112.8200	112.8200	0.000%	2	2	-97.341%