Dark

TSM20261218P115
TSM Dec 18 2026 115.00 Put (TSM261218P00115000)
option OPRA

EOD

Sep 9, 2026

0.0700+133.333%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1300	0.1300	0.0700	0.0700	+133.333%	2	242	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	6	242	+133.333%
2026-09-01	0.0400	0.0400	0.0400	0.0400	0.000%	2	242	+75.000%
2026-08-31	0.1400	0.1400	0.0400	0.0400	0.000%	8	242	+75.000%
2026-08-28	0.1400	0.1400	0.0400	0.0400	+33.333%	10	242	+75.000%
2026-08-27	0.1500	0.1500	0.0300	0.0300	-83.333%	22	242	+133.333%
2026-08-26	0.1800	0.1800	0.1800	0.1800	+125.000%	2	240	-61.111%
2026-08-25	0.1500	0.1500	0.0800	0.0800	-20.000%	2	240	-12.500%
2026-08-24	0.1600	0.1600	0.0500	0.1000	+25.000%	4	240	-30.000%
2026-08-21	0.1600	0.1600	0.0500	0.0800	+60.000%	4	242	-12.500%
2026-08-20	0.2000	0.2000	0.0500	0.0500	-28.571%	34	243	+40.000%
2026-08-19	0.1600	0.1600	0.0700	0.0700	-12.500%	14	243	0.000%
2026-08-18	0.1700	0.1700	0.0800	0.0800	+14.286%	6	240	-12.500%
2026-08-17	0.1800	0.1800	0.0700	0.0700	-58.824%	12	241	0.000%
2026-08-14	0.1700	0.1700	0.0900	0.1700	+88.889%	158	238	-58.824%
2026-08-13	0.1500	0.1500	0.0900	0.0900	+12.500%	4	86	-22.222%
2026-08-12	0.1400	0.1600	0.0600	0.0800	-42.857%	21	85	-12.500%
2026-08-11	0.1700	0.1700	0.0900	0.1400	-17.647%	16	81	-50.000%
2026-08-10	0.1700	0.1700	0.1700	0.1700	+54.545%	1	80	-58.824%
2026-08-05	0.1200	0.1300	0.1100	0.1100	+10.000%	3	80	-36.364%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-41.176%	3	79	-30.000%
2026-07-31	0.2600	0.2600	0.1700	0.1700	-34.615%	26	82	-58.824%
2026-07-29	0.2600	0.2600	0.2600	0.2600	0.000%	24	93	-73.077%
2026-07-15	0.2600	0.2700	0.2600	0.2600	-39.535%	21	93	-73.077%
2026-07-13	0.4300	0.4300	0.4300	0.4300	+16.216%	1	101	-83.721%
2026-07-10	0.4300	0.4300	0.3200	0.3700	+12.121%	21	102	-81.081%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-32.653%	21	94	-78.788%
2026-07-02	0.4600	0.4900	0.4600	0.4900	+68.966%	10	88	-85.714%
2026-06-29	0.3800	0.3800	0.2500	0.2900	-50.000%	14	88	-75.862%
2026-04-30	0.5800	0.5800	0.5800	0.5800	-15.942%	6	89	-87.931%
2026-04-13	0.9000	0.9000	0.6900	0.6900	-57.669%	25	91	-89.855%
2026-03-24	1.6300	1.6300	1.6300	1.6300	-17.677%	1	85	-95.706%
2026-03-11	2.0000	2.0000	1.9500	1.9800	+12.500%	4	85	-96.465%
2026-03-10	1.7600	1.7600	1.7600	1.7600	+0.571%	1	87	-96.023%
2026-03-03	1.7700	1.7700	1.7500	1.7500	-7.895%	2	87	-96.000%
2026-02-25	1.9000	1.9000	1.9000	1.9000	+11.111%	1	87	-96.316%
2026-02-23	1.8000	1.8000	1.7100	1.7100	-8.065%	3	87	-95.906%
2026-02-17	1.9000	1.9000	1.8600	1.8600	-5.584%	2	90	-96.237%
2026-02-12	1.4600	1.9700	1.4600	1.9700	+22.360%	2	90	-96.447%
2026-02-11	1.6500	1.6500	1.6100	1.6100	+0.625%	2	90	-95.652%
2026-02-10	1.6000	1.6000	1.6000	1.6000	+3.226%	4	90	-95.625%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-8.824%	1	89	-95.484%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+3.030%	2	88	-95.882%
2026-02-02	1.6500	1.6500	1.6500	1.6500	-8.840%	1	88	-95.758%
2026-01-16	1.8100	1.8100	1.8100	1.8100	+2.260%	3	92	-96.133%
2026-01-12	1.8000	1.8300	1.7700	1.7700	-10.606%	7	92	-96.045%
2026-01-07	1.9800	1.9800	1.9800	1.9800	+7.027%	1	85	-96.465%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+2.778%	1	84	-96.216%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-1.099%	2	84	-96.111%
2025-12-26	1.8200	1.8200	1.8200	1.8200	-3.704%	10	84	-96.154%
2025-11-26	1.8900	1.8900	1.8900	1.8900	-22.541%	1	77	-96.296%
2025-09-25	2.4400	2.4400	2.4400	2.4400	+14.019%	3	77	-97.131%
2025-09-23	2.1400	2.1400	2.1400	2.1400	-12.653%	1	74	-96.729%
2025-09-17	2.4500	2.4500	2.4500	2.4500	-11.552%	1	74	-97.143%
2025-08-26	2.7700	2.7700	2.7700	2.7700	-2.807%	1	74	-97.473%
2025-08-07	2.8500	2.8500	2.8500	2.8500	-13.636%	1	74	-97.544%
2025-08-05	3.3000	3.3000	3.3000	3.3000	-2.941%	1	74	-97.879%
2025-08-01	3.4000	3.4000	3.4000	3.4000	+14.865%	3	74	-97.941%
2025-07-17	2.9600	2.9600	2.9600	2.9600	-26.000%	1	77	-97.635%
2025-07-11	4.0000	4.0000	4.0000	4.0000	-4.762%	1	77	-98.250%
2025-07-07	4.2000	4.2000	4.2000	4.2000	+5.000%	1	77	-98.333%
2025-07-02	4.1000	4.1000	4.0000	4.0000	-5.882%	2	78	-98.250%
2025-06-30	4.2500	4.2500	4.2500	4.2500	-2.299%	1	84	-98.353%
2025-06-26	4.3500	4.4000	4.2000	4.3500	-1.136%	12	84	-98.391%
2025-06-25	4.5000	4.5000	4.4000	4.4000	-8.714%	2	83	-98.409%
2025-06-11	5.0000	5.0000	4.7500	4.8200	-10.741%	12	83	-98.548%
2025-06-05	5.4000	5.4000	5.4000	5.4000	-2.527%	1	73	-98.704%
2025-06-04	5.5400	5.5400	5.5400	5.5400	-2.807%	1	73	-98.736%
2025-06-03	5.7000	5.7000	5.7000	5.7000	-6.710%	1	74	-98.772%
2025-05-27	6.1100	6.1100	6.1100	6.1100	-2.240%	5	74	-98.854%
2025-05-21	6.2500	6.2500	6.2500	6.2500	-4.580%	1	74	-98.880%
2025-05-15	6.5500	6.5500	6.5500	6.5500	-42.493%	1	74	-98.931%
2025-04-23	11.3900	11.3900	11.3900	11.3900	-8.661%	10	74	-99.385%
2025-04-17	12.4700	12.4700	12.4700	12.4700	+15.463%	10	70	-99.439%
2025-04-03	10.8000	10.8000	10.8000	10.8000	+11.111%	1	70	-99.352%
2025-03-31	9.7100	9.7600	9.6900	9.7200	-1.220%	8	69	-99.280%
2025-03-28	9.9200	9.9200	9.8400	9.8400	+1.027%	12	71	-99.289%
2025-03-13	9.7400	9.7400	9.7400	9.7400	+13.520%	1	72	-99.281%
2025-03-04	8.5800	8.5800	8.5800	8.5800	+27.869%	1	72	-99.184%
2025-02-20	6.7000	6.7100	6.7000	6.7100	+1.667%	2	71	-98.957%
2025-02-07	6.6000	6.6000	6.6000	6.6000	+5.096%	2	69	-98.939%
2025-01-30	6.2800	6.2800	6.2800	6.2800	+25.600%	5	63	-98.885%
2025-01-22	5.0000	5.0000	4.9500	5.0000	-29.379%	61	63	-98.600%
2024-12-11	7.0800	7.0800	7.0800	7.0800	-15.210%	3	4	-99.011%
2024-11-12	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	-99.162%