Dark

TSM20261218P105
TSM Dec 18 2026 105.00 Put (TSM261218P00105000)
option OPRA

EOD

Sep 14, 2026

0.0300-25.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0300	0.0300	0.0300	0.0300	-25.000%	5	244	0.000%
2026-08-25	0.1500	0.1500	0.0400	0.0400	-20.000%	22	239	-25.000%
2026-08-24	0.0500	0.1400	0.0200	0.0500	-37.500%	27	259	-40.000%
2026-08-21	0.1500	0.1500	0.0800	0.0800	0.000%	6	238	-62.500%
2026-08-20	0.1700	0.1700	0.0400	0.0800	+33.333%	11	237	-62.500%
2026-08-19	0.1500	0.1600	0.0600	0.0600	-14.286%	36	235	-50.000%
2026-08-18	0.1400	0.1500	0.0600	0.0700	+40.000%	14	234	-57.143%
2026-08-17	0.1700	0.1700	0.0500	0.0500	-28.571%	6	229	-40.000%
2026-08-14	0.1600	0.1600	0.0700	0.0700	-12.500%	26	228	-57.143%
2026-08-13	0.1600	0.1600	0.0800	0.0800	-50.000%	2	215	-62.500%
2026-08-12	0.1600	0.1600	0.1600	0.1600	+100.000%	1	215	-81.250%
2026-08-11	0.1600	0.1600	0.0700	0.0800	+14.286%	42	215	-62.500%
2026-08-10	0.2200	0.2200	0.0700	0.0700	-12.500%	18	206	-57.143%
2026-07-31	0.1000	0.1000	0.0800	0.0800	-76.471%	11	201	-62.500%
2026-07-07	0.3400	0.3400	0.3400	0.3400	+17.241%	1	199	-91.176%
2026-06-29	0.3800	0.3800	0.2000	0.2900	-17.143%	6	199	-89.655%
2026-06-26	0.3400	0.3500	0.3400	0.3500	-22.222%	15	200	-91.429%
2026-06-25	0.4400	0.4500	0.3800	0.4500	+25.000%	17	213	-93.333%
2026-06-15	0.3400	0.3600	0.3400	0.3600	-2.703%	5	207	-91.667%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-2.632%	5	207	-91.892%
2026-06-04	0.3800	0.3800	0.3800	0.3800	+8.571%	2	207	-92.105%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-7.895%	1	205	-91.429%
2026-06-01	0.3400	0.3800	0.3400	0.3800	+31.034%	2	204	-92.105%
2026-05-29	0.2900	0.2900	0.2900	0.2900	0.000%	1	204	-89.655%
2026-05-27	0.3500	0.3500	0.2900	0.2900	-49.123%	4	204	-89.655%
2026-05-12	0.5700	0.5700	0.5700	0.5700	-1.724%	1	203	-94.737%
2026-04-13	0.5800	0.5800	0.5800	0.5800	-18.310%	20	202	-94.828%
2026-04-10	0.7300	0.7300	0.7100	0.7100	-44.961%	14	192	-95.775%
2026-03-23	1.3500	1.3500	1.2900	1.2900	-15.686%	4	202	-97.674%
2026-03-11	1.5000	1.5300	1.5000	1.5300	+2.000%	3	200	-98.039%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-7.407%	10	201	-98.000%
2026-02-13	1.6200	1.6200	1.6200	1.6200	+37.288%	5	196	-98.148%
2026-02-12	1.1800	1.1800	1.1800	1.1800	-13.235%	3	196	-97.458%
2026-02-11	1.4800	1.4800	1.3600	1.3600	-11.688%	10	194	-97.794%
2026-01-28	1.5300	1.5400	1.5300	1.5400	-9.942%	35	187	-98.052%
2026-01-07	1.7100	1.7100	1.7100	1.7100	+9.615%	1	187	-98.246%
2025-12-31	1.5200	1.5900	1.5200	1.5600	+19.084%	12	182	-98.077%
2025-12-16	1.3100	1.3100	1.3100	1.3100	-11.486%	1	182	-97.710%
2025-11-26	1.4800	1.4800	1.4800	1.4800	-15.429%	1	181	-97.973%
2025-11-24	1.7500	1.7500	1.7500	1.7500	+4.167%	1	181	-98.286%
2025-11-17	1.6800	1.6800	1.6800	1.6800	-20.000%	2	181	-98.214%
2025-11-06	2.1000	2.1000	2.1000	2.1000	-15.663%	2	181	-98.571%
2025-10-20	2.4900	2.4900	2.4900	2.4900	+13.182%	1	181	-98.795%
2025-10-07	2.2000	2.2000	2.2000	2.2000	+14.583%	2	181	-98.636%
2025-10-03	1.9200	1.9200	1.9200	1.9200	+3.226%	1	181	-98.438%
2025-09-30	1.8600	1.8600	1.8600	1.8600	-5.584%	1	181	-98.387%
2025-09-22	1.9700	1.9700	1.9700	1.9700	-1.500%	1	180	-98.477%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-6.542%	2	180	-98.500%
2025-08-12	2.1400	2.1400	2.1400	2.1400	-4.036%	75	178	-98.598%
2025-08-11	2.2200	2.2300	2.2000	2.2300	-4.292%	7	247	-98.655%
2025-08-07	2.2700	2.3300	2.2700	2.3300	-12.734%	2	247	-98.712%
2025-08-05	2.6000	2.7000	2.6000	2.6700	+14.592%	6	247	-98.876%
2025-07-30	2.3300	2.3300	2.3300	2.3300	-2.917%	2	247	-98.712%
2025-07-29	2.2800	2.4100	2.2800	2.4000	-1.235%	8	247	-98.750%
2025-07-22	2.5000	2.5000	2.3600	2.4300	-19.000%	28	251	-98.765%
2025-07-15	3.0000	3.0000	3.0000	3.0000	-6.250%	1	245	-99.000%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-5.882%	1	245	-99.063%
2025-06-30	3.4000	3.4000	3.4000	3.4000	-1.449%	1	256	-99.118%
2025-06-27	3.4500	3.4500	3.4500	3.4500	0.000%	1	255	-99.130%
2025-06-26	3.5500	3.5500	3.4500	3.4500	0.000%	4	256	-99.130%
2025-06-25	3.5000	3.5500	3.4000	3.4500	-9.211%	4	257	-99.130%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-1.299%	1	255	-99.211%
2025-06-12	3.8500	3.8500	3.8500	3.8500	+1.316%	1	255	-99.221%
2025-06-11	3.8500	3.8500	3.8000	3.8000	-7.317%	2	255	-99.211%
2025-06-09	4.1000	4.1000	4.1000	4.1000	-2.381%	1	256	-99.268%
2025-06-05	4.2000	4.2000	4.2000	4.2000	-9.677%	1	256	-99.286%
2025-05-29	4.6500	4.6500	4.6500	4.6500	-26.190%	6	256	-99.355%
2025-05-09	6.3000	6.3000	6.3000	6.3000	-34.375%	64	257	-99.524%
2025-04-14	9.6000	9.6000	9.6000	9.6000	+4.348%	1	231	-99.688%
2025-04-09	9.9000	9.9000	9.2000	9.2000	-20.000%	3	231	-99.674%
2025-04-08	11.5000	11.5000	11.5000	11.5000	-4.959%	2	230	-99.739%
2025-04-07	12.1000	12.1000	12.1000	12.1000	+5.217%	1	228	-99.752%
2025-04-04	10.6000	11.5000	10.6000	11.5000	+56.038%	8	228	-99.739%
2025-03-31	7.3900	7.4000	7.3500	7.3700	-1.733%	6	228	-99.593%
2025-03-28	7.5300	7.5500	7.5000	7.5000	+29.310%	12	228	-99.600%
2025-03-24	5.8000	5.8000	5.8000	5.8000	-17.730%	1	228	-99.483%
2025-03-18	7.0500	7.0500	7.0500	7.0500	-11.875%	6	229	-99.574%
2025-03-10	8.0000	8.0000	8.0000	8.0000	+12.676%	3	229	-99.625%
2025-03-03	7.1000	7.1000	7.1000	7.1000	+13.600%	1	229	-99.577%
2025-02-27	6.2500	6.2500	6.2500	6.2500	+17.925%	1	229	-99.520%
2025-01-28	5.3000	5.3000	5.3000	5.3000	-15.200%	1	229	-99.434%
2025-01-27	6.2500	6.2500	6.2500	6.2500	+56.250%	1	229	-99.520%
2025-01-24	4.0000	4.0000	4.0000	4.0000	0.000%	150	229	-99.250%
2025-01-23	3.9200	4.0000	3.9000	4.0000	+1.266%	75	154	-99.250%
2025-01-22	3.8700	3.9500	3.8700	3.9500	-18.050%	3	79	-99.241%
2024-12-05	4.8200	4.8200	4.8200	4.8200	-3.600%	1	78	-99.378%
2024-12-03	5.0000	5.0000	5.0000	5.0000	0.000%	2	78	-99.400%
2024-12-02	5.1000	5.1000	5.0000	5.0000	-9.091%	2	77	-99.400%
2024-11-07	5.5000	5.5000	5.5000	5.5000	-10.569%	1	76	-99.455%
2024-10-28	6.3000	6.3000	6.1500	6.1500	-1.600%	75	76	-99.512%
2024-10-22	6.2500	6.2500	6.2500	6.2500	+5.932%	1	35	-99.520%
2024-10-18	5.9000	5.9000	5.9000	5.9000	-30.178%	2	34	-99.492%
2024-09-30	8.5000	8.5000	8.4500	8.4500	0.000%	35	34	-99.645%