Dark

TSM20261218P135
TSM Dec 18 2026 135.00 Put (TSM261218P00135000)
option OPRA

EOD

Sep 14, 2026

0.1300+160.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1300	0.1300	0.1300	0.1300	+160.000%	1	710	0.000%
2026-09-11	0.1000	0.1000	0.0500	0.0500	0.000%	4	710	+160.000%
2026-09-10	0.1300	0.1300	0.0500	0.0500	-28.571%	2	712	+160.000%
2026-09-09	0.0300	0.0700	0.0300	0.0700	+75.000%	12	712	+85.714%
2026-09-08	0.1300	0.1300	0.0400	0.0400	0.000%	14	719	+225.000%
2026-09-04	0.1700	0.1700	0.0400	0.0400	-73.333%	4	719	+225.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+200.000%	6	719	-13.333%
2026-09-01	0.1800	0.1800	0.0500	0.0500	-37.500%	4	717	+160.000%
2026-08-28	0.1600	0.1600	0.0600	0.0800	+33.333%	6	717	+62.500%
2026-08-27	0.1500	0.1500	0.0600	0.0600	-40.000%	5	717	+116.667%
2026-08-26	0.1600	0.1600	0.1000	0.1000	-9.091%	2	718	+30.000%
2026-08-25	0.1700	0.1700	0.1100	0.1100	-45.000%	2	718	+18.182%
2026-08-24	0.2000	0.2000	0.2000	0.2000	+122.222%	1	719	-35.000%
2026-08-21	0.1700	0.1700	0.0900	0.0900	0.000%	18	720	+44.444%
2026-08-20	0.1700	0.1700	0.0900	0.0900	-30.769%	4	720	+44.444%
2026-08-19	0.1800	0.1800	0.1000	0.1300	-31.579%	10	720	0.000%
2026-08-18	0.1600	0.1900	0.1200	0.1900	+90.000%	6	720	-31.579%
2026-08-17	0.1400	0.1800	0.1000	0.1000	+11.111%	22	719	+30.000%
2026-08-14	0.1800	0.1800	0.0800	0.0900	-30.769%	14	720	+44.444%
2026-08-13	0.1800	0.1800	0.1300	0.1300	+62.500%	4	722	0.000%
2026-08-12	0.1200	0.2000	0.0800	0.0800	-20.000%	28	722	+62.500%
2026-08-11	0.1900	0.1900	0.0800	0.1000	-47.368%	8	718	+30.000%
2026-08-10	0.2100	0.2100	0.1900	0.1900	+35.714%	29	716	-31.579%
2026-08-05	0.1400	0.1400	0.1400	0.1400	-63.158%	2	699	-7.143%
2026-07-22	0.3800	0.3900	0.3800	0.3800	0.000%	24	698	-65.789%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-35.593%	24	698	-65.789%
2026-07-06	0.5900	0.5900	0.5800	0.5900	+7.273%	17	691	-77.966%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+34.146%	17	694	-76.364%
2026-06-29	0.5300	0.5300	0.2700	0.4100	-30.508%	6	690	-68.293%
2026-06-16	0.5900	0.5900	0.5900	0.5900	0.000%	15	691	-77.966%
2026-06-12	0.6200	0.6200	0.5900	0.5900	+1.724%	12	688	-77.966%
2026-06-08	0.5800	0.5800	0.5800	0.5800	+9.434%	10	688	-77.586%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-11.667%	1	698	-75.472%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-23.077%	2	698	-78.333%
2026-05-06	0.7800	0.7800	0.7800	0.7800	-7.143%	1	700	-83.333%
2026-05-05	0.8800	0.8800	0.8400	0.8400	-1.176%	2	700	-84.524%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-8.602%	1	701	-84.706%
2026-04-16	0.9300	0.9300	0.9300	0.9300	-1.064%	1	701	-86.022%
2026-04-15	0.9300	0.9400	0.9300	0.9400	-59.130%	2	701	-86.170%
2026-03-20	2.3000	2.3000	2.3000	2.3000	+6.977%	1	699	-94.348%
2026-02-20	2.1600	2.1600	2.1500	2.1500	-7.328%	24	698	-93.953%
2026-02-19	2.3200	2.3200	2.3100	2.3200	+15.423%	56	674	-94.397%
2026-02-12	2.0100	2.0100	2.0100	2.0100	+0.500%	1	618	-93.532%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-20.949%	1	619	-93.500%
2026-02-09	2.4900	2.5300	2.4900	2.5300	+15.525%	8	618	-94.862%
2026-02-03	2.1900	2.1900	2.1900	2.1900	-8.750%	1	614	-94.064%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-5.882%	3	613	-94.583%
2026-01-28	2.3500	2.5500	2.3500	2.5500	+6.250%	10	616	-94.902%
2026-01-27	2.4200	2.4300	2.4000	2.4000	+5.263%	13	606	-94.583%
2026-01-22	2.2800	2.2800	2.2800	2.2800	-7.317%	1	616	-94.298%
2026-01-20	2.4600	2.4600	2.4600	2.4600	+3.797%	1	617	-94.715%
2026-01-15	2.3700	2.3700	2.3700	2.3700	-7.422%	1	616	-94.515%
2026-01-14	2.8000	2.8000	2.5600	2.5600	-8.244%	20	615	-94.922%
2026-01-08	2.6900	2.7900	2.6900	2.7900	-0.357%	2	605	-95.341%
2026-01-07	2.8200	2.8200	2.7000	2.8000	+2.190%	12	606	-95.357%
2025-12-30	2.7100	2.7400	2.7100	2.7400	+8.300%	2	594	-95.255%
2025-12-23	2.5300	2.5300	2.5300	2.5300	+13.453%	16	593	-94.862%
2025-12-18	2.4400	2.4400	2.2300	2.2300	-17.100%	58	589	-94.170%
2025-12-17	2.6100	2.6900	2.4700	2.6900	+11.618%	5	535	-95.167%
2025-12-16	2.4100	2.4100	2.4100	2.4100	-6.589%	1	530	-94.606%
2025-12-11	2.5800	2.5800	2.5800	2.5800	+6.173%	1	530	-94.961%
2025-12-10	2.4300	2.4300	2.4300	2.4300	+13.551%	1	530	-94.650%
2025-12-08	2.1400	2.1400	2.1400	2.1400	-15.748%	1	531	-93.925%
2025-12-04	2.5400	2.5400	2.5400	2.5400	+2.834%	1	530	-94.882%
2025-12-03	2.4700	2.4700	2.4700	2.4700	-5.000%	2	529	-94.737%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-5.109%	1	531	-95.000%
2025-12-01	2.7400	2.7400	2.7400	2.7400	-4.530%	1	530	-95.255%
2025-11-26	2.8700	2.8700	2.8700	2.8700	-5.281%	1	530	-95.470%
2025-11-25	3.0300	3.0300	3.0300	3.0300	-10.882%	1	530	-95.710%
2025-11-13	3.6000	3.6000	3.4000	3.4000	+3.030%	11	529	-96.176%
2025-11-12	3.3000	3.3000	3.3000	3.3000	-15.385%	10	520	-96.061%
2025-10-29	3.9000	3.9000	3.9000	3.9000	-6.699%	5	530	-96.667%
2025-10-21	4.1800	4.1800	4.1800	4.1800	-10.108%	1	535	-96.890%
2025-10-14	4.6500	4.6500	4.6500	4.6500	+6.897%	10	534	-97.204%
2025-08-27	4.3500	4.3500	4.3500	4.3500	+2.837%	3	524	-97.011%
2025-08-18	4.3000	4.3000	4.2300	4.2300	-2.759%	3	524	-96.927%
2025-08-14	4.3500	4.3500	4.3500	4.3500	-1.806%	1	523	-97.011%
2025-08-07	4.3000	4.4300	4.3000	4.4300	-2.637%	2	522	-97.065%
2025-07-29	4.5500	4.5500	4.5500	4.5500	-6.186%	1	521	-97.143%
2025-07-22	4.9000	4.9000	4.8500	4.8500	-18.487%	4	521	-97.320%
2025-07-03	5.9500	5.9500	5.9500	5.9500	-7.031%	5	525	-97.815%
2025-06-27	6.6000	6.6500	6.4000	6.4000	-5.185%	12	525	-97.969%
2025-06-26	6.8500	6.8500	6.7000	6.7500	-4.930%	8	525	-98.074%
2025-06-24	7.1000	7.1000	7.1000	7.1000	-5.960%	1	525	-98.169%
2025-06-16	7.7000	7.7000	7.4500	7.5500	-1.307%	14	526	-98.278%
2025-06-11	7.9000	7.9000	7.6500	7.6500	-6.250%	2	526	-98.301%
2025-06-09	8.1600	8.1600	8.1600	8.1600	-12.258%	1	526	-98.407%
2025-06-03	9.7000	9.7000	9.3000	9.3000	-8.555%	21	526	-98.602%
2025-05-15	10.1700	10.1700	10.1700	10.1700	-22.069%	20	547	-98.722%
2025-05-09	13.1500	13.1500	13.0500	13.0500	-22.090%	4	527	-99.004%
2025-04-24	16.7500	16.7500	16.7500	16.7500	-9.066%	1	527	-99.224%
2025-04-15	18.4200	18.4200	18.4200	18.4200	-6.260%	2	526	-99.294%
2025-04-11	20.4500	20.4500	19.6500	19.6500	-8.178%	8	524	-99.338%
2025-04-10	21.4000	21.4000	21.4000	21.4000	-14.571%	1	528	-99.393%
2025-04-09	25.0500	25.0500	25.0500	25.0500	-2.339%	6	527	-99.481%
2025-04-07	25.6500	25.6500	25.6500	25.6500	+19.302%	1	521	-99.493%
2025-04-04	21.6000	21.6000	21.5000	21.5000	+43.333%	22	521	-99.395%
2025-03-28	15.0000	15.0000	15.0000	15.0000	-1.832%	2	510	-99.133%
2025-03-13	15.2800	15.2800	15.2800	15.2800	+3.946%	1	508	-99.149%
2025-03-12	14.7000	14.7000	14.7000	14.7000	-8.411%	24	508	-99.116%
2025-03-10	16.0500	16.0500	16.0500	16.0500	-2.015%	5	507	-99.190%
2025-03-07	16.1500	16.4500	16.1500	16.3800	+10.676%	50	507	-99.206%
2025-03-06	14.6500	14.8000	14.6000	14.8000	+2.778%	57	457	-99.122%
2025-03-03	14.4500	14.4500	14.4000	14.4000	+7.865%	300	457	-99.097%
2025-02-27	12.4100	13.3500	12.4100	13.3500	+8.097%	86	186	-99.026%
2025-02-25	12.3500	12.3500	12.3500	12.3500	+24.121%	14	105	-98.947%
2025-02-11	9.9500	9.9500	9.9500	9.9500	-2.451%	1	91	-98.693%
2025-02-05	10.2000	10.2000	10.2000	10.2000	-12.821%	1	90	-98.725%
2025-01-27	11.1000	11.7000	11.1000	11.7000	+48.101%	57	90	-98.889%
2025-01-22	8.0000	8.0000	7.9000	7.9000	-10.227%	37	36	-98.354%
2025-01-17	8.8000	8.8000	8.8000	8.8000	-12.000%	2	3	-98.523%
2025-01-15	10.1000	10.1000	10.0000	10.0000	+40.845%	2	3	-98.700%
2025-01-06	7.1000	7.1000	7.1000	7.1000	-36.323%	5	7	-98.169%
2024-12-02	11.1500	11.1500	11.1500	11.1500	-21.257%	1	7	-98.834%
2024-10-16	14.1600	14.1600	14.1600	14.1600	+4.502%	5	6	-99.082%
2024-10-11	13.5500	13.5500	13.5500	13.5500	0.000%	2	1	-99.041%