Dark

TSM20261218P130
TSM Dec 18 2026 130.00 Put (TSM261218P00130000)
option OPRA

EOD

Sep 10, 2026

0.0400+33.333%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.0400	0.0400	+33.333%	4	132	0.000%
2026-09-09	0.0300	0.1000	0.0300	0.0300	-75.000%	17	130	+33.333%
2026-09-08	0.1200	0.1200	0.1200	0.1200	-14.286%	1	120	-66.667%
2026-09-03	0.1400	0.1400	0.1400	0.1400	-22.222%	1	119	-71.429%
2026-09-02	0.1800	0.1800	0.1800	0.1800	-5.263%	2	118	-77.778%
2026-09-01	0.1900	0.1900	0.1900	0.1900	+280.000%	1	116	-78.947%
2026-08-31	0.0500	0.1100	0.0500	0.0500	-28.571%	7	115	-20.000%
2026-08-28	0.1500	0.1700	0.0700	0.0700	0.000%	4	112	-42.857%
2026-08-27	0.1500	0.1500	0.0700	0.0700	-22.222%	5	111	-42.857%
2026-08-26	0.1600	0.1600	0.0700	0.0900	-18.182%	6	109	-55.556%
2026-08-25	0.1700	0.1700	0.1100	0.1100	+120.000%	2	108	-63.636%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-37.500%	10	108	-20.000%
2026-08-21	0.1900	0.1900	0.0800	0.0800	-42.857%	4	117	-50.000%
2026-08-20	0.1900	0.2000	0.0700	0.1400	+16.667%	30	115	-71.429%
2026-08-19	0.3800	0.3800	0.1200	0.1200	+33.333%	5	116	-66.667%
2026-08-18	0.1900	0.1900	0.0900	0.0900	0.000%	8	116	-55.556%
2026-08-17	0.1900	0.1900	0.0800	0.0900	-52.632%	14	115	-55.556%
2026-08-14	0.2000	0.2000	0.1800	0.1900	+72.727%	5	115	-78.947%
2026-08-13	0.2000	0.2000	0.1100	0.1100	-8.333%	11	111	-63.636%
2026-08-12	0.2000	0.2000	0.1100	0.1200	-33.333%	23	109	-66.667%
2026-08-11	0.2100	0.2200	0.1200	0.1800	+80.000%	13	94	-77.778%
2026-08-10	0.3900	0.3900	0.1000	0.1000	-65.517%	60	90	-60.000%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-12.121%	1	77	-86.207%
2026-08-05	0.3300	0.3300	0.3300	0.3300	+13.793%	1	76	-87.879%
2026-07-22	0.4700	0.4700	0.2800	0.2900	-38.298%	25	75	-86.207%
2026-07-21	0.4700	0.4700	0.4700	0.4700	+30.556%	1	87	-91.489%
2026-07-20	0.1500	0.4100	0.1500	0.3600	+20.000%	48	86	-88.889%
2026-07-16	0.3000	0.3100	0.3000	0.3000	-23.077%	24	91	-86.667%
2026-07-15	0.3900	0.3900	0.3900	0.3900	-22.000%	1	72	-89.744%
2026-07-10	0.4900	0.5100	0.4900	0.5000	+11.111%	24	71	-92.000%
2026-07-08	0.5400	0.5400	0.3900	0.4500	-15.094%	25	91	-91.111%
2026-07-07	0.5400	0.5400	0.5300	0.5300	+15.217%	24	74	-92.453%
2026-07-06	0.4600	0.4600	0.4500	0.4600	-17.857%	17	93	-91.304%
2026-07-02	0.5700	0.5700	0.5600	0.5600	+5.660%	24	89	-92.857%
2026-07-01	0.5300	0.5300	0.5300	0.5300	+3.922%	17	89	-92.453%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+34.211%	1	80	-92.157%
2026-06-29	0.4600	0.5300	0.3500	0.3800	-34.483%	62	79	-89.474%
2026-06-26	0.6000	0.6000	0.5800	0.5800	+7.407%	15	74	-93.103%
2026-06-24	0.5600	0.5800	0.5400	0.5400	-48.571%	15	81	-92.593%
2026-06-18	1.0500	1.0500	1.0500	1.0500	+128.261%	1	71	-96.190%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-4.167%	15	71	-91.304%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-15.789%	1	65	-91.667%
2026-06-12	0.6000	0.6000	0.5700	0.5700	-5.000%	12	65	-92.982%
2026-06-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	65	-93.333%
2026-06-10	0.5300	0.6000	0.5300	0.6000	+36.364%	2	65	-93.333%
2026-05-29	0.4400	0.4400	0.4400	0.4400	-24.138%	5	65	-90.909%
2026-05-18	0.5800	0.5800	0.5800	0.5800	0.000%	1	65	-93.103%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-22.667%	2	66	-93.103%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+2.740%	1	68	-94.667%
2026-04-23	0.8400	0.8400	0.7300	0.7300	-41.129%	16	68	-94.521%
2026-04-13	1.2500	1.2500	1.2400	1.2400	-33.333%	2	82	-96.774%
2026-04-06	1.8600	1.8600	1.8600	1.8600	-28.462%	1	80	-97.849%
2026-03-09	2.6000	2.6000	2.6000	2.6000	+22.642%	1	80	-98.462%
2026-02-27	2.1200	2.1200	2.1200	2.1200	+1.923%	5	80	-98.113%
2026-02-23	2.0800	2.0800	2.0800	2.0800	-12.971%	2	75	-98.077%
2026-02-13	2.3900	2.3900	2.3900	2.3900	+19.500%	1	73	-98.326%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+10.497%	1	73	-98.000%
2026-01-15	1.8100	1.8100	1.8100	1.8100	-14.623%	1	73	-97.790%
2026-01-06	2.1300	2.1300	2.1200	2.1200	-10.549%	2	73	-98.113%
2026-01-05	2.2900	2.4400	2.2900	2.3700	+6.757%	12	62	-98.312%
2026-01-02	2.4400	2.4400	2.2200	2.2200	-7.884%	7	62	-98.198%
2025-12-30	2.4600	2.4600	2.4100	2.4100	+1.688%	2	56	-98.340%
2025-12-11	2.3700	2.3700	2.3700	2.3700	+7.240%	2	55	-98.312%
2025-12-09	2.2100	2.2100	2.2100	2.2100	-0.897%	1	55	-98.190%
2025-12-03	2.2300	2.2300	2.2300	2.2300	-23.103%	2	55	-98.206%
2025-11-24	2.7500	2.9000	2.7500	2.9000	-10.769%	2	55	-98.621%
2025-11-21	3.0500	3.2500	3.0500	3.2500	+10.169%	4	54	-98.769%
2025-11-10	2.9500	2.9500	2.9500	2.9500	-18.056%	1	52	-98.644%
2025-11-07	3.5500	3.6000	3.5500	3.6000	+13.208%	2	52	-98.889%
2025-11-05	3.1800	3.1800	3.1800	3.1800	-9.143%	1	50	-98.742%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-16.667%	1	50	-98.857%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+2.439%	1	50	-99.048%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+10.811%	1	51	-99.024%
2025-09-05	3.7000	3.7000	3.7000	3.7000	-9.314%	3	50	-98.919%
2025-08-19	4.0800	4.0800	4.0800	4.0800	+8.800%	1	51	-99.020%
2025-08-13	3.7500	3.7500	3.7500	3.7500	-16.667%	1	50	-98.933%
2025-08-05	4.5000	4.5000	4.5000	4.5000	+4.651%	1	50	-99.111%
2025-07-21	4.2500	4.3000	4.2500	4.3000	+1.176%	3	50	-99.070%
2025-07-17	4.2500	4.2500	4.2500	4.2500	-10.526%	5	50	-99.059%
2025-07-15	4.6500	4.7500	4.6500	4.7500	-10.208%	2	55	-99.158%
2025-07-11	5.2900	5.2900	5.2900	5.2900	-7.030%	5	54	-99.244%
2025-07-02	5.6900	5.6900	5.6900	5.6900	-1.043%	1	54	-99.297%
2025-07-01	5.9000	5.9000	5.7500	5.7500	-1.709%	2	54	-99.304%
2025-06-27	6.1000	6.1000	5.8000	5.8500	-1.681%	8	54	-99.316%
2025-06-26	6.1000	6.1500	5.9000	5.9500	-11.852%	24	52	-99.328%
2025-06-16	6.8500	6.8500	6.6500	6.7500	-0.735%	6	49	-99.407%
2025-06-12	6.8000	6.8000	6.8000	6.8000	-1.449%	1	47	-99.412%
2025-06-11	7.0500	7.0500	6.7500	6.9000	-1.429%	3	47	-99.420%
2025-06-10	7.0000	7.0000	7.0000	7.0000	-12.060%	1	46	-99.429%
2025-06-04	7.9600	7.9600	7.9600	7.9600	-10.762%	1	48	-99.497%
2025-05-28	8.9200	8.9200	8.9200	8.9200	-3.568%	1	48	-99.552%
2025-05-19	9.2500	9.2500	9.2500	9.2500	-24.056%	2	49	-99.568%
2025-05-05	12.1800	12.1800	12.1800	12.1800	-2.560%	1	47	-99.672%
2025-05-01	12.6500	12.7000	12.5000	12.5000	-12.157%	12	48	-99.680%
2025-04-30	14.2300	14.2300	14.2300	14.2300	+2.744%	5	58	-99.719%
2025-04-29	13.8500	13.8500	13.8500	13.8500	-5.654%	20	53	-99.711%
2025-04-28	15.0500	15.0500	14.6800	14.6800	+0.893%	7	33	-99.728%
2025-04-25	14.8500	14.8500	14.5500	14.5500	-5.397%	4	28	-99.725%
2025-04-23	15.4000	15.4000	15.3800	15.3800	-20.311%	2	28	-99.740%
2025-04-21	19.3000	19.3000	19.3000	19.3000	+16.970%	1	30	-99.793%
2025-04-14	16.5000	16.5000	16.5000	16.5000	-10.811%	1	30	-99.758%
2025-04-11	18.5000	18.5000	18.5000	18.5000	-14.153%	2	29	-99.784%
2025-04-08	18.2000	21.5500	18.2000	21.5500	+2.133%	5	29	-99.814%
2025-04-07	25.7500	25.7500	20.9200	21.1000	+7.107%	4	29	-99.810%
2025-04-04	19.0000	19.7000	19.0000	19.7000	+24.921%	16	30	-99.797%
2025-04-03	15.4500	15.7700	15.4500	15.7700	+4.993%	11	29	-99.746%
2025-03-31	14.9600	15.3500	14.9600	15.0200	+14.307%	25	18	-99.734%
2025-03-27	13.1400	13.1400	13.1400	13.1400	-4.088%	1	13	-99.696%
2025-03-13	13.7000	13.7000	13.7000	13.7000	+5.385%	5	13	-99.708%
2025-03-12	13.0000	13.0000	13.0000	13.0000	-7.801%	2	13	-99.692%
2025-03-11	14.1000	14.1000	14.1000	14.1000	+12.800%	2	13	-99.716%
2025-03-04	13.5000	13.5000	12.5000	12.5000	-11.910%	4	12	-99.680%
2025-03-03	13.3000	14.1900	12.6000	14.1900	+14.435%	210	12	-99.718%
2025-02-28	12.4000	12.4000	12.4000	12.4000	+7.546%	2	14	-99.677%
2025-02-27	11.5300	11.5300	11.5300	11.5300	+3.874%	10	13	-99.653%
2025-01-27	11.1000	11.1000	11.1000	11.1000	+57.447%	1	8	-99.640%
2025-01-06	7.0500	7.0500	7.0500	7.0500	-20.875%	10	17	-99.433%
2024-12-05	8.9100	8.9100	8.9100	8.9100	-3.780%	1	17	-99.551%
2024-12-04	9.2600	9.2600	9.2600	9.2600	-8.317%	3	16	-99.568%
2024-11-07	10.1000	10.1000	10.1000	10.1000	-9.417%	8	19	-99.604%
2024-11-05	11.1500	11.1500	11.1500	11.1500	+4.206%	1	21	-99.641%
2024-10-18	10.7000	10.7000	10.7000	10.7000	-11.424%	16	22	-99.626%
2024-10-16	12.0800	12.0800	12.0800	12.0800	-8.968%	10	14	-99.669%
2024-10-08	13.2700	13.2700	13.2700	13.2700	-11.533%	1	6	-99.699%
2024-10-02	15.0000	15.0000	15.0000	15.0000	+13.464%	5	5	-99.733%
2024-09-26	13.2200	13.2200	13.2200	13.2200	-9.638%	1	8	-99.697%
2024-09-24	14.6300	14.6300	14.6300	14.6300	-5.000%	1	7	-99.727%
2024-09-19	15.8300	15.8300	15.4000	15.4000	-3.750%	3	6	-99.740%
2024-09-18	16.0000	16.0000	16.0000	16.0000	0.000%	3	3	-99.750%