Dark

TSM20260918P450
TSM Sep 18 2026 450.00 Put (TSM260918P00450000)
option OPRA

EOD

Sep 14, 2026

28.69+49.505%(+9.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	27.8000	28.6900	27.8000	28.6900	+49.505%	6	1,750	0.000%
2026-09-11	21.7500	21.7500	18.1000	19.1900	-11.972%	34	1,756	+49.505%
2026-09-10	21.2900	21.8000	20.6600	21.8000	+7.867%	7	1,775	+31.606%
2026-09-09	20.2100	20.2100	20.2100	20.2100	+27.347%	1	1,780	+41.959%
2026-09-08	17.9500	20.3500	15.8700	15.8700	-39.195%	11	1,780	+80.781%
2026-09-04	29.5000	29.5000	25.0000	26.1000	-36.712%	17	1,797	+9.923%
2026-09-03	41.7000	41.7000	41.2400	41.2400	+7.396%	2	1,797	-30.432%
2026-09-02	38.7200	38.7200	38.4000	38.4000	-1.412%	11	1,799	-25.286%
2026-09-01	36.3500	38.9500	35.9000	38.9500	+24.840%	568	1,810	-26.341%
2026-08-31	31.2000	31.2000	31.2000	31.2000	-0.952%	1	1,709	-8.045%
2026-08-28	29.7500	31.5000	29.5000	31.5000	-0.348%	5	1,709	-8.921%
2026-08-27	31.3500	31.6100	31.3500	31.6100	-10.199%	2	1,710	-9.238%
2026-08-26	36.6000	37.5000	35.2000	35.2000	-5.882%	5	1,711	-18.494%
2026-08-25	35.9000	37.4000	35.9000	37.4000	-17.982%	3	1,714	-23.289%
2026-08-24	45.6000	45.6000	45.6000	45.6000	+28.451%	1	1,714	-37.083%
2026-08-21	33.9600	36.5600	33.9600	35.5000	-9.207%	15	1,714	-19.183%
2026-08-20	40.2800	40.2800	38.6700	39.1000	-4.634%	29	1,713	-26.624%
2026-08-19	43.1700	45.4200	41.0000	41.0000	+3.614%	52	1,709	-30.024%
2026-08-18	40.0000	42.0000	39.0100	39.5700	+36.448%	59	1,702	-27.496%
2026-08-17	31.3500	31.3800	26.8400	29.0000	-12.782%	12	1,683	-1.069%
2026-08-14	33.3600	33.3600	33.2500	33.2500	+14.340%	5	1,685	-13.714%
2026-08-13	31.4800	31.4800	28.6500	29.0800	-6.944%	9	1,680	-1.341%
2026-08-12	33.4500	33.8300	31.2500	31.2500	-16.533%	39	1,675	-8.192%
2026-08-11	37.9800	38.4000	37.4400	37.4400	-2.879%	4	1,662	-23.371%
2026-08-10	39.7000	39.7000	38.5500	38.5500	-6.771%	9	1,660	-25.577%
2026-08-07	44.1800	44.1800	41.3500	41.3500	-1.077%	13	1,658	-30.617%
2026-08-06	42.1500	43.0400	41.8000	41.8000	-6.592%	93	1,649	-31.364%
2026-08-05	46.8500	46.8500	44.7500	44.7500	-5.130%	6	1,595	-35.888%
2026-08-04	47.6800	48.5500	47.1700	47.1700	-13.923%	4	1,601	-39.177%
2026-08-03	57.4500	57.4500	54.8000	54.8000	+4.005%	3	1,598	-47.646%
2026-07-31	46.6500	56.4800	46.6500	52.6900	-7.675%	8	1,598	-45.549%
2026-07-30	57.6500	57.6500	57.0700	57.0700	-19.050%	2	1,597	-49.728%
2026-07-29	75.7700	78.4000	70.5000	70.5000	+9.472%	41	1,596	-59.305%
2026-07-28	70.0500	72.0000	64.4000	64.4000	+1.738%	14	1,604	-55.450%
2026-07-27	66.5200	68.3400	63.3000	63.3000	+6.387%	32	1,606	-54.676%
2026-07-24	54.0500	60.4500	54.0500	59.5000	+13.441%	77	1,606	-51.782%
2026-07-23	52.4500	52.4500	52.4500	52.4500	+9.271%	2	1,624	-45.300%
2026-07-22	50.7000	50.7000	47.8500	48.0000	+0.946%	7	1,624	-40.229%
2026-07-21	52.5700	52.5700	47.5000	47.5500	-18.857%	24	1,623	-39.664%
2026-07-20	60.0800	62.3500	58.6000	58.6000	-7.498%	259	1,625	-51.041%
2026-07-17	73.8500	73.8500	61.9400	63.3500	+7.738%	9	1,771	-54.712%
2026-07-16	55.4000	58.8000	55.4000	58.8000	+12.925%	27	1,776	-51.207%
2026-07-15	49.0000	54.4500	49.0000	52.0700	+3.416%	55	1,777	-44.901%
2026-07-14	49.5900	52.9000	49.5900	50.3500	+8.163%	48	1,770	-43.019%
2026-07-13	48.5500	48.5500	46.5500	46.5500	+2.873%	32	1,744	-38.367%
2026-07-10	46.1500	46.6900	44.0000	45.2500	-0.110%	41	1,767	-36.597%
2026-07-09	43.6500	45.3000	42.0000	45.3000	-3.164%	159	1,742	-36.667%
2026-07-08	48.2400	48.7500	45.4000	46.7800	-5.742%	203	1,787	-38.670%
2026-07-07	47.2800	51.0000	46.3000	49.6300	+22.392%	194	1,778	-42.192%
2026-07-06	40.0000	40.5500	38.3000	40.5500	-19.143%	718	1,721	-29.248%
2026-07-02	39.6000	50.2300	37.3000	50.1500	+12.318%	51	1,073	-42.792%
2026-07-01	36.2200	44.6500	36.2200	44.6500	+42.197%	67	1,073	-35.745%
2026-06-30	34.4000	35.5500	31.4000	31.4000	-20.526%	84	1,055	-8.631%
2026-06-29	46.8600	46.8600	39.3900	39.5100	-19.020%	87	1,036	-27.385%
2026-06-26	56.9800	57.5100	48.7900	48.7900	+5.858%	51	1,012	-41.197%
2026-06-25	49.5600	49.5600	46.0800	46.0900	-4.969%	22	1,027	-37.752%
2026-06-24	49.2500	49.4500	45.8000	48.5000	-2.806%	130	1,053	-40.845%
2026-06-23	49.4000	49.9000	46.9000	49.9000	+35.598%	90	983	-42.505%
2026-06-22	34.9500	37.0000	34.9500	36.8000	-6.835%	68	960	-22.038%
2026-06-18	45.1000	45.1000	39.5000	39.5000	-19.223%	312	699	-27.367%
2026-06-17	47.7500	49.5500	47.2500	48.9000	-8.701%	30	699	-41.329%
2026-06-16	49.9300	53.5900	49.9300	53.5600	+10.206%	43	699	-46.434%
2026-06-15	49.5700	49.5700	48.6000	48.6000	-13.906%	25	636	-40.967%
2026-06-12	56.4500	56.4500	56.4500	56.4500	-7.912%	1	636	-49.176%
2026-06-09	52.2100	66.2500	52.2100	61.3000	+8.113%	6	636	-53.197%
2026-06-08	56.6000	56.7000	56.6000	56.7000	+2.347%	18	635	-49.400%
2026-06-05	55.4000	55.4000	55.4000	55.4000	+13.130%	15	617	-48.213%
2026-06-04	53.7000	53.7000	48.1000	48.9700	-4.168%	40	617	-41.413%
2026-06-03	51.4000	52.2400	50.5700	51.1000	+4.670%	277	600	-43.855%
2026-06-02	53.0100	53.0100	48.8200	48.8200	-5.479%	205	344	-41.233%
2026-06-01	53.8000	53.8000	48.3300	51.6500	-10.640%	128	301	-44.453%
2026-05-29	56.5000	57.8500	55.1700	57.8000	-6.169%	140	194	-50.363%
2026-05-28	61.6000	61.6000	61.6000	61.6000	-1.440%	1	54	-53.425%
2026-05-27	62.5000	62.5000	62.5000	62.5000	-4.798%	10	53	-54.096%
2026-05-22	65.6500	65.6500	65.6500	65.6500	+4.789%	1	43	-56.299%
2026-05-14	62.6500	62.6500	62.6500	62.6500	-7.487%	12	42	-54.206%
2026-05-08	63.8200	67.7200	63.8200	67.7200	+3.658%	6	30	-57.634%
2026-05-07	65.3300	65.3300	65.3300	65.3300	-10.751%	5	30	-56.084%
2026-04-27	73.2000	73.2000	73.2000	73.2000	-4.301%	1	30	-60.806%
2026-04-24	73.4200	76.4900	73.4200	76.4900	-38.685%	6	29	-62.492%
2026-03-20	124.8000	124.8000	124.7500	124.7500	+1.382%	20	23	-77.002%
2026-01-23	123.0500	123.0500	123.0500	123.0500	+10.141%	3	5	-76.684%
2026-01-16	111.7200	111.7200	111.7200	111.7200	-25.346%	3	2	-74.320%
2025-12-26	149.6500	149.6500	149.6500	149.6500	-8.398%	2	2	-80.829%
2025-12-16	163.3700	163.3700	163.3700	163.3700	+4.323%	1	2	-82.439%
2025-12-15	156.6000	156.6000	156.6000	156.6000	-0.293%	1	3	-81.679%
2025-10-10	157.0600	157.0600	157.0600	157.0600	0.000%	2	2	-81.733%