Dark

TSM20260918P430
TSM Sep 18 2026 430.00 Put (TSM260918P00430000)
option OPRA

EOD

Sep 14, 2026

13.20+121.849%(+7.25)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.0000	15.5000	10.5000	13.2000	+121.849%	218	5,574	0.000%
2026-09-11	6.8500	7.9500	5.3500	5.9500	-38.342%	2,132	5,609	+121.849%
2026-09-10	10.6000	12.0800	7.4400	9.6500	+44.245%	551	4,792	+36.788%
2026-09-09	6.2900	8.3000	5.6000	6.6900	+8.604%	1,618	4,804	+97.309%
2026-09-08	5.5700	8.3500	5.5700	6.1600	-43.382%	1,307	3,901	+114.286%
2026-09-04	13.7500	13.9900	10.8800	10.8800	-41.030%	95	4,365	+21.324%
2026-09-03	24.3100	24.3100	18.4500	18.4500	-16.364%	342	4,365	-28.455%
2026-09-02	21.1200	22.0600	21.1200	22.0600	+3.812%	3	4,173	-40.163%
2026-09-01	22.2500	22.2500	18.9000	21.2500	+11.024%	910	4,175	-37.882%
2026-08-31	16.2000	19.2000	16.1000	19.1400	+0.209%	17	3,594	-31.034%
2026-08-28	13.9600	19.1000	13.9600	19.1000	+24.268%	11	3,591	-30.890%
2026-08-27	16.5000	16.5000	13.6800	15.3700	-29.689%	26	3,590	-14.118%
2026-08-26	21.2000	21.9000	21.1500	21.8600	-0.996%	31	3,595	-39.616%
2026-08-25	21.7000	22.5000	21.7000	22.0800	-16.616%	26	3,598	-40.217%
2026-08-24	29.4400	29.4400	26.4800	26.4800	+21.190%	9	3,597	-50.151%
2026-08-21	19.3800	22.5500	19.3800	21.8500	-11.359%	227	3,598	-39.588%
2026-08-20	27.4400	27.9000	23.5800	24.6500	-5.229%	40	3,456	-46.450%
2026-08-19	22.7500	28.7500	22.3600	26.0100	-0.990%	32	3,457	-49.250%
2026-08-18	23.2000	27.4000	23.2000	26.2700	+50.544%	188	3,447	-49.753%
2026-08-17	18.3100	18.9000	15.0900	17.4500	-9.585%	305	3,450	-24.355%
2026-08-14	20.0000	21.5500	19.3000	19.3000	-0.052%	141	3,266	-31.606%
2026-08-13	18.7000	19.3100	17.2000	19.3100	-2.720%	766	3,196	-31.642%
2026-08-12	20.0400	21.6200	19.0700	19.8500	-20.281%	93	2,651	-33.501%
2026-08-11	24.4500	24.9500	23.7500	24.9000	-6.985%	38	2,603	-46.988%
2026-08-10	26.8500	27.1300	24.6800	26.7700	-5.406%	59	2,585	-50.691%
2026-08-07	28.1200	31.8500	27.3500	28.3000	-3.741%	35	2,566	-53.357%
2026-08-06	30.3000	30.3000	28.9000	29.4000	-9.427%	10	2,552	-55.102%
2026-08-05	31.4000	33.5600	28.4000	32.4600	-1.337%	74	2,555	-59.335%
2026-08-04	35.4000	35.4000	32.6200	32.9000	-22.406%	16	2,560	-59.878%
2026-08-03	42.4000	42.4000	42.4000	42.4000	+6.000%	5	2,573	-68.868%
2026-07-31	34.0500	43.4800	34.0500	40.0000	-8.152%	10	2,572	-67.000%
2026-07-30	50.0500	50.0500	42.7100	43.5500	-23.997%	23	2,569	-69.690%
2026-07-29	55.7900	63.0000	55.7100	57.3000	+11.047%	31	2,559	-76.963%
2026-07-28	59.2000	59.2000	50.9000	51.6000	+0.292%	33	2,580	-74.419%
2026-07-27	45.0000	52.8500	45.0000	51.4500	+19.512%	69	2,625	-74.344%
2026-07-24	44.6000	44.6000	43.0500	43.0500	+9.181%	7	2,665	-69.338%
2026-07-23	37.8500	39.4300	37.8500	39.4300	+10.078%	4	2,666	-66.523%
2026-07-22	38.0500	38.0500	35.7500	35.8200	+0.112%	163	2,665	-63.149%
2026-07-21	40.0000	40.0000	35.7800	35.7800	-18.958%	117	2,690	-63.108%
2026-07-20	44.1500	44.1500	44.1500	44.1500	-13.022%	1	2,629	-70.102%
2026-07-17	55.2200	58.5000	46.9100	50.7600	+12.301%	79	2,629	-73.995%
2026-07-16	42.6100	46.4700	41.4500	45.2000	+12.298%	144	2,647	-70.796%
2026-07-15	37.3000	40.2500	37.3000	40.2500	+1.590%	24	2,641	-67.205%
2026-07-14	36.8000	40.3000	36.8000	39.6200	-0.950%	316	2,633	-66.683%
2026-07-13	36.8500	40.3000	33.8000	40.0000	+17.959%	375	2,771	-67.000%
2026-07-10	36.0000	36.0400	33.9100	33.9100	+1.679%	17	2,570	-61.073%
2026-07-09	34.0500	34.0500	31.8500	33.3500	-8.755%	94	2,557	-60.420%
2026-07-08	39.1200	39.1200	34.5000	36.5500	-4.694%	45	2,604	-63.885%
2026-07-07	36.4000	39.6500	35.7600	38.3500	+26.568%	38	2,598	-65.580%
2026-07-06	30.5000	30.7000	29.6000	30.3000	-22.148%	53	2,607	-56.436%
2026-07-02	30.8000	40.2000	30.8000	38.9200	+17.761%	56	2,575	-66.084%
2026-07-01	29.0900	33.8200	27.7900	33.0500	+39.158%	232	2,575	-60.061%
2026-06-30	27.2300	27.2300	23.6000	23.7500	-19.218%	160	2,487	-44.421%
2026-06-29	34.5000	36.2200	29.4000	29.4000	-22.386%	127	2,499	-55.102%
2026-06-26	43.5700	43.5700	35.8500	37.8800	+1.229%	137	2,579	-65.153%
2026-06-25	38.8000	38.8000	34.9800	37.4200	-0.479%	19	2,533	-64.725%
2026-06-24	37.3000	38.1500	35.4500	37.6000	-0.792%	16	2,532	-64.894%
2026-06-23	36.1100	38.5000	36.0400	37.9000	+34.732%	29	2,528	-65.172%
2026-06-22	26.3500	28.1500	26.3500	28.1300	-5.604%	639	2,539	-53.075%
2026-06-18	33.6500	33.6500	29.8000	29.8000	-19.132%	426	1,425	-55.705%
2026-06-17	39.1000	39.1000	36.8000	36.8500	-11.842%	1,016	1,425	-64.179%
2026-06-16	38.1000	41.8000	38.1000	41.8000	+12.668%	132	1,425	-68.421%
2026-06-15	37.5000	37.5000	35.8500	37.1000	-17.188%	17	1,294	-64.420%
2026-06-12	45.2000	45.2000	43.8000	44.8000	-7.914%	8	1,294	-70.536%
2026-06-11	47.0000	50.4000	47.0000	48.6500	-2.914%	27	1,294	-72.867%
2026-06-10	49.0000	50.1100	49.0000	50.1100	+7.187%	4	1,290	-73.658%
2026-06-09	42.5000	54.4000	40.3000	46.7500	+5.889%	48	1,292	-71.765%
2026-06-08	43.2800	44.7800	43.2800	44.1500	-9.250%	29	1,294	-70.102%
2026-06-05	44.7000	48.7500	41.8500	48.6500	+31.736%	114	1,285	-72.867%
2026-06-04	42.7700	42.7700	36.5300	36.9300	-8.792%	1,008	1,254	-64.257%
2026-06-03	41.3200	41.6100	40.0000	40.4900	+5.032%	9	285	-67.399%
2026-06-02	38.3200	39.1000	37.9100	38.5500	-5.861%	36	281	-65.759%
2026-06-01	39.3500	40.9500	38.3000	40.9500	-14.509%	116	257	-67.766%
2026-05-29	47.7500	47.9000	47.1000	47.9000	+3.478%	49	193	-72.443%
2026-05-28	48.8500	49.0500	44.7800	46.2900	-3.542%	29	147	-71.484%
2026-05-27	47.9900	47.9900	47.9900	47.9900	-4.970%	25	131	-72.494%
2026-05-26	50.0700	50.5000	50.0700	50.5000	-3.331%	25	106	-73.861%
2026-05-22	52.8500	53.0000	52.2400	52.2400	+0.558%	50	106	-74.732%
2026-05-21	51.9500	51.9500	51.9500	51.9500	-9.321%	1	66	-74.591%
2026-05-20	57.2900	57.2900	57.2900	57.2900	-6.236%	1	66	-76.959%
2026-05-19	65.1000	65.1000	61.1000	61.1000	+5.490%	30	33	-78.396%
2026-05-18	57.5300	57.9200	57.5300	57.9200	-1.413%	2	33	-77.210%
2026-05-12	58.7500	58.7500	58.7500	58.7500	+7.032%	2	33	-77.532%
2026-05-08	51.3000	54.8900	51.3000	54.8900	+8.243%	24	33	-75.952%
2026-05-06	50.7100	50.7100	50.7100	50.7100	-17.679%	2	11	-73.970%
2026-05-01	61.5000	61.6000	61.5000	61.6000	+1.399%	2	7	-78.571%
2026-04-27	60.7500	60.8000	60.7500	60.7500	-14.316%	6	7	-78.272%
2026-04-15	70.9000	70.9000	70.9000	70.9000	-20.292%	3	5	-81.382%
2026-02-09	89.0000	89.0000	88.9500	88.9500	-17.890%	2	2	-85.160%
2026-02-02	108.3300	108.3300	108.3300	108.3300	-20.246%	1	2	-87.815%
2025-10-15	135.8300	135.8300	135.8300	135.8300	0.000%	1	1	-90.282%