Dark

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

EOD

Jul 30, 2026

30.25-34.168%(-15.70)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	36.9700	36.9700	29.2900	30.2500	-34.168%	170	7,493	0.000%
2026-07-29	39.8200	47.3500	39.8200	45.9500	+19.724%	34	7,470	-34.168%
2026-07-28	39.7300	43.6400	38.1300	38.3800	+1.804%	89	7,474	-21.183%
2026-07-27	31.4100	39.0000	31.4100	37.7000	+11.308%	222	7,491	-19.761%
2026-07-24	31.2400	33.8700	31.1000	33.8700	+18.884%	10	7,313	-10.688%
2026-07-23	27.8700	28.8700	27.8700	28.4900	+9.157%	12	7,312	+6.178%
2026-07-22	27.9000	27.9000	25.4400	26.1000	+0.192%	207	7,308	+15.900%
2026-07-21	29.3500	29.3500	26.0500	26.0500	-28.237%	76	7,305	+16.123%
2026-07-20	32.9500	36.3000	32.8000	36.3000	-8.125%	206	7,311	-16.667%
2026-07-17	41.7000	44.4700	34.7500	39.5100	+17.765%	133	7,282	-23.437%
2026-07-16	33.9600	34.4700	30.0400	33.5500	+16.696%	145	7,266	-9.836%
2026-07-15	27.0500	31.6700	26.4900	28.7500	-0.312%	2,217	7,253	+5.217%
2026-07-14	29.5100	29.9700	27.8500	28.8400	-1.738%	5,742	6,322	+4.889%
2026-07-13	26.1000	29.4000	25.7000	29.3500	+19.309%	33	9,950	+3.066%
2026-07-10	24.5500	24.6000	24.5500	24.6000	-2.767%	7	9,950	+22.967%
2026-07-09	24.2700	25.3000	23.1500	25.3000	-4.528%	74	9,950	+19.565%
2026-07-08	27.8200	28.5500	26.5000	26.5000	-4.676%	155	10,020	+14.151%
2026-07-07	27.9000	29.7500	26.7500	27.8000	+26.077%	434	10,025	+8.813%
2026-07-06	22.9000	22.9000	22.0000	22.0500	-26.254%	124	9,820	+37.188%
2026-07-02	22.9500	30.4000	22.9000	29.9000	+19.361%	24	9,776	+1.171%
2026-07-01	20.6300	25.4500	20.6300	25.0500	+46.491%	35	9,776	+20.758%
2026-06-30	20.1100	20.1100	17.1000	17.1000	-22.694%	37	9,755	+76.901%
2026-06-29	26.6000	26.6000	21.7000	22.1200	-18.676%	57	9,742	+36.754%
2026-06-26	31.0000	31.1200	26.7500	27.2000	+0.928%	37	9,689	+11.213%
2026-06-25	23.9500	27.7000	23.9500	26.9500	-3.578%	30	9,682	+12.245%
2026-06-24	27.3500	28.6500	26.5800	27.9500	-2.985%	54	9,691	+8.229%
2026-06-23	27.9500	29.0700	26.9500	28.8100	+38.045%	579	9,692	+4.998%
2026-06-22	20.4700	20.9100	19.6500	20.8700	-5.779%	180	9,179	+44.945%
2026-06-18	25.1500	25.6600	22.1500	22.1500	-27.944%	1,048	7,580	+36.569%
2026-06-17	29.0000	30.8700	28.7000	30.7400	-3.181%	549	7,580	-1.594%
2026-06-16	28.5000	31.8000	28.5000	31.7500	+16.728%	110	7,580	-4.724%
2026-06-15	29.6900	29.8100	26.9500	27.2000	-21.501%	659	7,270	+11.213%
2026-06-12	34.4000	35.3500	33.8000	34.6500	-8.090%	29	7,270	-12.698%
2026-06-11	37.3000	40.6000	37.3000	37.7000	-8.893%	815	7,270	-19.761%
2026-06-10	36.3500	41.5000	36.2500	41.3800	+13.525%	18	6,957	-26.897%
2026-06-09	31.3500	42.7500	31.3500	36.4500	+5.347%	50	6,955	-17.010%
2026-06-08	34.1000	34.7000	34.1000	34.6000	-10.363%	69	6,954	-12.572%
2026-06-05	34.7000	40.1500	34.7000	38.6000	+35.439%	43	6,955	-21.632%
2026-06-04	33.3000	33.4000	27.4000	28.5000	-7.767%	83	6,953	+6.140%
2026-06-03	30.6500	31.8500	30.3000	30.9000	+6.003%	97	6,924	-2.104%
2026-06-02	33.6500	33.6500	29.0800	29.1500	-5.968%	122	6,878	+3.774%
2026-06-01	33.1000	33.1000	29.9000	31.0000	-16.442%	11	6,875	-2.419%
2026-05-29	35.1000	37.3000	34.6300	37.1000	-3.511%	126	6,874	-18.464%
2026-05-28	38.4500	38.4500	38.4500	38.4500	+6.806%	6	6,862	-21.326%
2026-05-27	37.9500	38.4000	35.9100	36.0000	-7.073%	63	6,856	-15.972%
2026-05-26	37.6500	39.5500	37.6500	38.7400	-8.632%	107	6,825	-21.915%
2026-05-22	40.6000	42.4000	40.4000	42.4000	+2.888%	47	6,821	-28.656%
2026-05-21	42.7500	42.7500	39.7000	41.2100	-10.316%	115	6,825	-26.595%
2026-05-20	45.4900	45.9500	45.4900	45.9500	-2.957%	2	6,825	-34.168%
2026-05-19	48.2000	48.2000	47.3500	47.3500	+0.318%	3	6,823	-36.114%
2026-05-18	47.2500	47.4500	47.2000	47.2000	+9.259%	3	6,823	-35.911%
2026-05-15	44.0000	46.2300	42.8500	43.2000	+10.542%	2,391	6,823	-29.977%
2026-05-14	40.9500	40.9500	39.0000	39.0800	-14.766%	2,010	4,472	-22.595%
2026-05-13	47.8500	47.8500	44.6100	45.8500	-4.180%	2,342	2,566	-34.024%
2026-05-12	44.6500	49.2000	44.6500	47.8500	+8.503%	67	2,566	-36.782%
2026-05-11	46.0500	46.0500	44.1000	44.1000	+6.393%	6	2,566	-31.406%
2026-05-07	38.8600	41.4500	38.8600	41.4500	+6.968%	9	241	-27.021%
2026-05-06	42.8800	42.8800	38.7500	38.7500	-15.779%	32	241	-21.935%
2026-05-04	43.8500	46.1000	43.8500	46.0100	-4.444%	107	233	-34.253%
2026-05-01	47.8500	48.1500	47.8500	48.1500	-1.735%	5	206	-37.175%
2026-04-30	53.3000	53.3000	48.7700	49.0000	-6.399%	81	206	-38.265%
2026-04-29	51.8500	52.3500	51.8500	52.3500	+1.081%	19	139	-42.216%
2026-04-28	51.9600	51.9600	51.7700	51.7900	-4.341%	12	136	-41.591%
2026-04-23	54.6500	54.6500	53.5500	54.1400	-20.253%	24	132	-44.126%
2026-04-16	66.2500	68.0700	66.2500	67.8900	+16.350%	60	117	-55.443%
2026-04-15	58.3500	58.3500	58.3500	58.3500	-13.491%	6	100	-48.158%
2026-04-08	67.8500	67.9000	67.4500	67.4500	-20.083%	7	100	-55.152%
2026-04-02	84.4000	84.4000	84.4000	84.4000	+10.399%	2	93	-64.159%
2026-03-11	76.6500	76.6500	76.4500	76.4500	+9.058%	2	93	-60.432%
2026-03-02	70.2500	70.2500	70.1000	70.1000	+10.918%	2	94	-56.847%
2026-02-24	63.2000	63.2000	63.2000	63.2000	-12.222%	1	93	-52.136%
2026-02-23	72.5200	72.5600	72.0000	72.0000	+3.108%	80	92	-57.986%
2026-02-20	69.9400	69.9500	69.8300	69.8300	-1.717%	22	17	-56.681%
2026-02-12	71.0500	71.0500	71.0500	71.0500	-10.460%	6	6	-57.424%
2026-02-06	79.4000	79.4000	79.3500	79.3500	-29.454%	2	1	-61.878%
2025-12-31	112.3100	112.4800	112.3100	112.4800	-0.301%	2	2	-73.106%
2025-12-26	112.8200	112.8200	112.8200	112.8200	0.000%	2	2	-73.187%