Dark

TSM20260918P440
TSM Sep 18 2026 440.00 Put (TSM260918P00440000)
option OPRA

EOD

Sep 14, 2026

21.68+80.667%(+9.68)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	20.7000	21.6800	19.6500	21.6800	+80.667%	11	11,463	0.000%
2026-09-11	12.9500	13.4500	10.6000	12.0000	-19.246%	190	11,466	+80.667%
2026-09-10	15.6100	18.1400	13.1100	14.8600	+17.937%	18	11,465	+45.895%
2026-09-09	11.2000	12.8600	10.3800	12.6000	+16.992%	60	11,464	+72.063%
2026-09-08	9.7000	13.6100	9.6000	10.7700	-37.384%	146	11,460	+101.300%
2026-09-04	19.1800	19.4000	17.2000	17.2000	-38.040%	90	11,477	+26.047%
2026-09-03	32.4000	33.0000	27.7600	27.7600	-0.857%	16	11,477	-21.902%
2026-09-02	28.9500	29.4000	28.0000	28.0000	-7.743%	136	11,477	-22.571%
2026-09-01	28.2800	30.3500	27.6000	30.3500	+30.819%	291	11,491	-28.567%
2026-08-31	23.3500	23.3500	23.2000	23.2000	-6.452%	2	11,731	-6.552%
2026-08-28	22.2000	24.8000	22.2000	24.8000	+19.576%	2	11,731	-12.581%
2026-08-27	23.7200	23.7200	19.7500	20.7400	-24.444%	26	11,731	+4.532%
2026-08-26	28.6800	28.6800	27.4500	27.4500	-3.752%	3	11,731	-21.020%
2026-08-25	29.5000	29.5000	28.5200	28.5200	-22.605%	28	11,729	-23.983%
2026-08-24	33.3400	36.8500	33.3400	36.8500	+29.072%	21	11,731	-41.167%
2026-08-21	29.2500	29.2500	28.4000	28.5500	-10.079%	16	11,718	-24.063%
2026-08-20	32.2500	33.7500	30.7500	31.7500	-2.786%	10,318	11,733	-31.717%
2026-08-19	36.5000	36.5000	32.2500	32.6600	-2.362%	10,040	11,561	-33.619%
2026-08-18	31.2500	33.6600	31.2500	33.4500	+43.255%	86	5,943	-35.187%
2026-08-17	24.7000	24.7000	20.2000	23.3500	-6.338%	362	5,869	-7.152%
2026-08-14	27.5500	27.5500	24.9300	24.9300	+0.322%	25	5,873	-13.037%
2026-08-13	25.1800	25.1800	22.3500	24.8500	+4.852%	47	5,875	-12.757%
2026-08-12	25.0500	27.2500	23.7000	23.7000	-23.917%	140	5,864	-8.523%
2026-08-11	31.7700	31.7700	31.1500	31.1500	+0.484%	9	5,888	-30.401%
2026-08-10	34.9300	35.1600	30.1200	31.0000	-10.689%	70	5,885	-30.065%
2026-08-07	36.7000	36.7000	34.7100	34.7100	-2.773%	5	5,878	-37.540%
2026-08-06	35.0000	35.7000	34.6900	35.7000	-6.740%	16	5,873	-39.272%
2026-08-05	34.5500	38.7000	34.5500	38.2800	-0.855%	26	5,870	-43.365%
2026-08-04	41.6100	42.0000	38.2000	38.6100	-9.874%	57	5,878	-43.849%
2026-07-31	40.1500	42.8400	40.1000	42.8400	-12.482%	11	5,904	-49.393%
2026-07-30	49.0300	49.6700	48.5500	48.9500	-25.946%	15	5,905	-55.710%
2026-07-29	59.6300	71.4000	59.6300	66.1000	+13.574%	18	5,902	-67.201%
2026-07-28	62.1000	63.0000	58.2000	58.2000	-1.523%	10	5,892	-62.749%
2026-07-27	58.3000	59.1000	58.3000	59.1000	+11.509%	4	5,890	-63.316%
2026-07-24	51.5500	53.0000	51.0500	53.0000	+15.092%	4	5,886	-59.094%
2026-07-23	46.0000	46.0500	46.0000	46.0500	+9.123%	18	5,886	-52.921%
2026-07-22	44.5000	44.5000	41.4000	42.2000	+3.178%	105	5,886	-48.626%
2026-07-21	45.6000	45.6000	40.9000	40.9000	-20.351%	34	5,931	-46.993%
2026-07-20	50.7000	55.2000	50.6800	51.3500	-5.607%	196	5,920	-57.780%
2026-07-17	54.4000	54.4000	54.4000	54.4000	+4.918%	1	5,861	-60.147%
2026-07-16	49.7000	53.0000	47.1700	51.8500	+13.333%	17	5,861	-58.187%
2026-07-15	43.0000	46.2600	43.0000	45.7500	+4.667%	23	5,851	-52.612%
2026-07-14	43.9100	46.5300	43.6600	43.7100	-3.510%	8	5,835	-50.400%
2026-07-13	39.1000	45.3500	39.1000	45.3000	+14.106%	35	5,833	-52.141%
2026-07-10	39.4500	39.7000	38.0000	39.7000	+4.611%	133	5,834	-45.390%
2026-07-09	37.2500	38.0000	36.7500	37.9500	-7.258%	101	5,822	-42.872%
2026-07-08	39.6000	41.0000	39.6000	40.9200	-5.931%	42	5,814	-47.019%
2026-07-07	42.3600	45.1000	42.3600	43.5000	+27.753%	47	5,780	-50.161%
2026-07-06	34.5500	34.5500	34.0500	34.0500	-5.417%	9	5,757	-36.329%
2026-07-02	36.2900	36.2900	36.0000	36.0000	+10.260%	3	5,753	-39.778%
2026-07-01	33.2700	33.5800	32.6100	32.6500	+20.037%	11	5,753	-33.599%
2026-06-30	30.1400	31.0000	27.1500	27.2000	-20.000%	224	5,750	-20.294%
2026-06-29	38.3200	39.8000	34.0000	34.0000	-22.428%	185	5,820	-36.235%
2026-06-26	48.5000	49.8500	41.8300	43.8300	-0.318%	2,203	5,701	-50.536%
2026-06-25	37.0000	43.9700	37.0000	43.9700	+2.974%	212	4,770	-50.694%
2026-06-24	43.1000	44.0000	40.0000	42.7000	-1.272%	149	4,623	-49.227%
2026-06-23	41.2000	43.6100	41.2000	43.2500	+34.526%	88	4,569	-49.873%
2026-06-22	29.8500	32.3900	29.8500	32.1500	-8.924%	100	4,548	-32.566%
2026-06-18	39.2000	39.4500	35.3000	35.3000	-17.253%	152	4,477	-38.584%
2026-06-17	43.4800	43.6000	42.1500	42.6600	-5.619%	41	4,477	-49.180%
2026-06-16	45.2000	45.2000	45.2000	45.2000	+6.780%	7	4,477	-52.035%
2026-06-15	42.7000	42.7200	41.4500	42.3300	-15.593%	17	4,471	-48.783%
2026-06-12	50.1500	50.1500	50.1500	50.1500	-4.294%	2	4,471	-56.770%
2026-06-11	54.7800	54.7800	52.4000	52.4000	-8.663%	11	4,471	-58.626%
2026-06-10	57.3700	57.3700	57.3700	57.3700	+7.114%	1	4,461	-62.210%
2026-06-09	46.6200	55.9600	46.6200	53.5600	+7.227%	267	4,460	-59.522%
2026-06-08	51.5200	51.9400	49.9500	49.9500	-8.349%	602	4,198	-56.597%
2026-06-05	50.8700	54.5000	50.8700	54.5000	+29.300%	55	3,612	-60.220%
2026-06-04	50.0000	50.0000	42.1500	42.1500	-8.130%	2,039	3,614	-48.565%
2026-06-03	45.1700	47.1200	45.1700	45.8800	+5.157%	1,509	1,598	-52.746%
2026-06-02	43.9100	44.1500	43.3000	43.6300	+0.161%	24	145	-50.309%
2026-06-01	48.1500	48.1500	43.5000	43.5600	-13.640%	122	131	-50.230%
2026-05-28	50.4400	50.4400	50.4400	50.4400	-10.249%	18	61	-57.018%
2026-05-26	57.3700	57.3700	56.2000	56.2000	-22.161%	17	43	-61.423%
2026-05-19	72.2000	72.2000	72.2000	72.2000	+12.813%	8	28	-69.972%
2026-05-15	64.0000	64.0000	64.0000	64.0000	+10.440%	1	28	-66.125%
2026-05-14	58.4100	58.4100	56.4500	57.9500	+0.346%	6	20	-62.588%
2026-05-08	57.9000	57.9000	57.7500	57.7500	-4.387%	4	24	-62.459%
2026-05-07	58.0400	60.4000	58.0400	60.4000	+7.607%	8	21	-64.106%
2026-05-06	57.4800	57.4800	56.1300	56.1300	-15.973%	3	21	-61.375%
2026-05-05	66.8000	66.8000	66.8000	66.8000	+0.602%	1	19	-67.545%
2026-05-01	66.4000	66.4000	66.4000	66.4000	-7.003%	1	18	-67.349%
2026-04-29	71.4000	71.4000	71.4000	71.4000	-4.686%	1	18	-69.636%
2026-04-28	74.9100	74.9100	74.9100	74.9100	+15.158%	1	17	-71.059%
2026-04-24	65.0500	65.0500	65.0500	65.0500	-14.306%	5	18	-66.672%
2026-04-22	80.3200	80.3200	75.9100	75.9100	-34.049%	9	13	-71.440%
2026-04-02	115.0500	115.1000	115.0500	115.1000	+28.245%	2	8	-81.164%
2026-03-02	90.0000	90.0000	89.7500	89.7500	+1.527%	10	8	-75.844%
2026-02-12	88.3500	88.4000	88.3500	88.4000	-22.795%	2	3	-75.475%
2026-01-30	114.7000	114.7000	114.5000	114.5000	-5.878%	2	2	-81.066%
2026-01-05	121.6500	121.6500	121.6500	121.6500	-18.862%	2	2	-82.178%
2025-10-14	149.9300	149.9300	149.9300	149.9300	0.000%	2	2	-85.540%