Dark

TSM20260918P420
TSM Sep 18 2026 420.00 Put (TSM260918P00420000)
option OPRA

EOD

Jul 30, 2026

35.48-27.607%(-13.53)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	36.1600	39.7000	35.4800	35.4800	-27.607%	41	10,005	0.000%
2026-07-29	49.0000	54.1000	45.1600	49.0100	+12.667%	44	10,021	-27.607%
2026-07-28	47.4300	50.6200	43.5000	43.5000	-1.249%	182	10,019	-18.437%
2026-07-27	40.2500	45.8000	40.2500	44.0500	+11.181%	31	10,129	-19.455%
2026-07-24	39.5000	39.8000	39.5000	39.6200	+18.198%	5	10,131	-10.449%
2026-07-23	32.3900	35.0000	32.3900	33.5200	+10.046%	40	10,134	+5.847%
2026-07-22	32.8900	32.9000	30.4600	30.4600	-1.742%	31	10,125	+16.481%
2026-07-21	34.6300	34.6300	30.5000	31.0000	-25.301%	669	10,106	+14.452%
2026-07-20	38.2500	41.5800	38.2500	41.5000	-7.675%	11	9,550	-14.506%
2026-07-17	48.8000	50.1000	40.3000	44.9500	+14.668%	43	9,546	-21.068%
2026-07-16	36.5000	40.3200	35.1500	39.2000	+14.956%	276	9,528	-9.490%
2026-07-15	31.0300	37.3100	31.0300	34.1000	+0.442%	488	9,368	+4.047%
2026-07-14	32.5000	35.0600	32.5000	33.9500	-0.731%	59	8,998	+4.507%
2026-07-13	32.2500	34.9600	29.9700	34.2000	+17.083%	792	8,981	+3.743%
2026-07-10	30.6000	30.6200	29.2100	29.2100	+1.777%	13	8,214	+21.465%
2026-07-09	28.3300	29.1500	27.3800	28.7000	-6.788%	75	8,213	+23.624%
2026-07-08	32.5100	32.5100	30.7300	30.7900	-6.697%	32	8,227	+15.232%
2026-07-07	32.0000	34.4000	31.3000	33.0000	+25.954%	25	8,235	+7.515%
2026-07-06	25.4500	26.6500	25.1900	26.2000	-23.280%	49	8,221	+35.420%
2026-07-02	25.0600	34.9000	25.0600	34.1500	+21.314%	446	7,821	+3.895%
2026-07-01	24.6500	29.5000	24.6500	28.1500	+38.670%	132	7,821	+26.039%
2026-06-30	23.5000	23.5000	20.1500	20.3000	-20.392%	6,857	7,751	+74.778%
2026-06-29	31.2000	31.4200	25.5000	25.5000	-21.538%	118	1,408	+39.137%
2026-06-26	39.0000	39.1900	31.3500	32.5000	+0.650%	119	1,385	+9.169%
2026-06-25	28.2000	32.7000	28.2000	32.2900	-0.951%	415	1,388	+9.879%
2026-06-24	32.6900	33.1500	30.8300	32.6000	-0.821%	64	1,043	+8.834%
2026-06-23	32.4000	33.2300	31.1300	32.8700	+37.820%	183	1,057	+7.940%
2026-06-22	22.8000	24.1100	22.8000	23.8500	-8.269%	109	1,035	+48.763%
2026-06-18	30.0000	30.0000	26.0000	26.0000	-22.272%	81	999	+36.462%
2026-06-17	33.5000	33.5000	31.8500	33.4500	-8.406%	6	999	+6.069%
2026-06-16	36.5200	36.5200	36.5200	36.5200	+11.511%	2	999	-2.848%
2026-06-15	32.8200	34.1800	31.3000	32.7500	-17.402%	220	917	+8.336%
2026-06-12	41.4100	41.4100	38.5000	39.6500	-3.692%	27	917	-10.517%
2026-06-11	42.4900	43.1500	41.1700	41.1700	-13.581%	8	917	-13.821%
2026-06-10	43.5500	47.7000	43.5500	47.6400	+18.213%	14	913	-25.525%
2026-06-09	35.6000	48.9000	35.6000	40.3000	+4.134%	73	910	-11.960%
2026-06-08	38.7000	38.7000	38.7000	38.7000	-12.265%	10	901	-8.320%
2026-06-05	39.2500	45.3000	37.0000	44.1100	+35.723%	387	891	-19.565%
2026-06-04	37.6200	37.6200	32.1000	32.5000	-8.399%	19	688	+9.169%
2026-06-03	36.2700	36.3700	35.4800	35.4800	+4.200%	155	686	0.000%
2026-06-02	35.1500	36.7000	33.4000	34.0500	-6.198%	295	564	+4.200%
2026-06-01	40.0000	40.0000	33.3300	36.3000	-14.346%	79	370	-2.259%
2026-05-29	38.1800	42.8500	38.1800	42.3800	+6.216%	119	345	-16.281%
2026-05-28	43.9700	43.9700	39.9000	39.9000	-5.450%	4	260	-11.078%
2026-05-27	40.8200	43.8800	38.5000	42.2000	-6.534%	12	259	-15.924%
2026-05-26	44.8500	45.6000	44.8500	45.1500	-5.839%	4	252	-21.417%
2026-05-22	46.1900	48.0500	46.0000	47.9500	+4.694%	158	250	-26.006%
2026-05-21	45.3500	46.0500	45.3500	45.8000	-10.319%	51	160	-22.533%
2026-05-20	51.4100	51.4100	51.0700	51.0700	-6.208%	3	160	-30.527%
2026-05-19	58.3000	58.3000	54.4500	54.4500	+0.406%	11	162	-34.839%
2026-05-18	54.2300	54.2300	54.2300	54.2300	+10.448%	5	162	-34.575%
2026-05-15	50.1000	50.7700	48.7500	49.1000	+11.338%	31	162	-27.739%
2026-05-14	44.1500	44.4500	44.1000	44.1000	-17.416%	52	150	-19.546%
2026-05-12	50.4500	56.3500	50.4500	53.4000	+7.596%	37	174	-33.558%
2026-05-11	49.6300	49.6300	49.6300	49.6300	+9.389%	1	174	-28.511%
2026-05-08	45.6500	45.8000	45.3500	45.3700	-3.877%	55	173	-21.799%
2026-05-07	47.2000	47.2000	47.2000	47.2000	+5.711%	2	121	-24.831%
2026-05-06	45.6700	45.6700	44.6500	44.6500	-10.754%	2	121	-20.538%
2026-05-04	50.0300	50.0300	50.0300	50.0300	-6.782%	1	120	-29.083%
2026-04-27	54.6000	54.7000	53.6500	53.6700	+0.149%	31	120	-33.892%
2026-04-24	52.5400	53.5900	52.5400	53.5900	-16.003%	2	128	-33.794%
2026-04-23	63.8000	63.8000	63.8000	63.8000	-8.896%	1	127	-44.389%
2026-04-20	70.1700	70.1700	70.0300	70.0300	-0.455%	2	127	-49.336%
2026-04-17	70.3500	70.3500	70.3500	70.3500	-4.868%	1	127	-49.566%
2026-04-16	73.8500	73.9600	73.8000	73.9500	+2.808%	48	127	-52.022%
2026-04-13	71.9300	71.9300	71.9300	71.9300	+3.496%	18	113	-50.674%
2026-04-10	67.6200	69.5000	67.5200	69.5000	-36.876%	4	113	-48.950%
2026-03-30	110.1000	110.1000	110.1000	110.1000	+13.798%	4	113	-67.775%
2026-03-19	96.7000	96.7500	96.7000	96.7500	+13.743%	2	117	-63.328%
2026-03-10	89.6900	89.6900	85.0600	85.0600	+11.833%	23	116	-58.288%
2026-02-27	76.0500	76.1000	76.0500	76.0600	+9.913%	18	93	-53.353%
2026-02-25	69.4000	69.4000	69.2000	69.2000	-9.708%	2	79	-48.728%
2026-02-20	76.6900	76.6900	76.6400	76.6400	-1.110%	90	79	-53.706%
2026-02-12	77.5000	77.5000	77.5000	77.5000	-15.807%	5	34	-54.219%
2026-01-28	92.0500	92.0500	92.0500	92.0500	-5.956%	2	29	-61.456%
2026-01-22	98.0000	98.0000	97.8800	97.8800	-6.469%	2	27	-63.752%
2026-01-06	104.8500	104.8500	104.6500	104.6500	-19.500%	2	25	-66.097%
2025-10-21	130.0000	130.0000	130.0000	130.0000	+4.376%	25	25	-72.708%
2025-10-15	124.5500	124.5500	124.5500	124.5500	-12.381%	1	1	-71.513%
2025-09-24	142.1500	142.1500	142.1500	142.1500	0.000%	1	1	-75.040%