Dark

TSM20261218P140
TSM Dec 18 2026 140.00 Put (TSM261218P00140000)
option OPRA

EOD

Sep 14, 2026

0.1400+250.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1400	0.1400	0.1400	0.1400	+250.000%	1	1,099	0.000%
2026-09-11	0.1600	0.1600	0.0400	0.0400	0.000%	5	1,098	+250.000%
2026-09-10	0.1400	0.1400	0.0400	0.0400	0.000%	2	1,098	+250.000%
2026-09-09	0.0300	0.0800	0.0300	0.0400	-50.000%	11	1,098	+250.000%
2026-09-08	0.1700	0.1700	0.0800	0.0800	+100.000%	5	1,097	+75.000%
2026-09-04	0.1600	0.1600	0.0400	0.0400	-73.333%	6	1,095	+250.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-16.667%	3	1,095	-6.667%
2026-09-02	0.1800	0.1800	0.1800	0.1800	+200.000%	1	1,095	-22.222%
2026-09-01	0.1900	0.1900	0.0500	0.0600	-40.000%	7	1,095	+133.333%
2026-08-28	0.1600	0.1600	0.1000	0.1000	+25.000%	4	1,095	+40.000%
2026-08-27	0.1600	0.1600	0.0800	0.0800	-11.111%	7	1,095	+75.000%
2026-08-26	0.1600	0.1600	0.0900	0.0900	-25.000%	2	1,095	+55.556%
2026-08-25	0.1800	0.1800	0.1200	0.1200	+33.333%	2	1,095	+16.667%
2026-08-24	0.1600	0.1600	0.0900	0.0900	-25.000%	2	1,095	+55.556%
2026-08-21	0.1800	0.1800	0.1200	0.1200	+33.333%	2	1,095	+16.667%
2026-08-20	0.1700	0.1700	0.0900	0.0900	-40.000%	4	1,095	+55.556%
2026-08-19	0.1800	0.1800	0.1500	0.1500	-21.053%	4	1,095	-6.667%
2026-08-18	0.1800	0.1900	0.1500	0.1900	+111.111%	8	1,095	-26.316%
2026-08-17	0.1700	0.1700	0.0900	0.0900	-10.000%	8	1,095	+55.556%
2026-08-14	0.1900	0.1900	0.1000	0.1000	+11.111%	10	1,095	+40.000%
2026-08-13	0.1900	0.1900	0.0900	0.0900	-30.769%	5	1,095	+55.556%
2026-08-12	0.1900	0.1900	0.1300	0.1300	+30.000%	10	1,095	+7.692%
2026-08-11	0.2000	0.2200	0.1000	0.1000	-37.500%	27	1,095	+40.000%
2026-08-10	0.2400	0.2400	0.1000	0.1600	-42.857%	145	1,095	-12.500%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+12.000%	33	1,037	-50.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,042	-44.000%
2026-07-31	0.2600	0.2600	0.2600	0.2600	-21.212%	1	1,041	-46.154%
2026-07-28	0.4000	0.4000	0.3300	0.3300	+3.125%	23	1,042	-57.576%
2026-07-21	0.3200	0.3200	0.3200	0.3200	-44.828%	1	1,022	-56.250%
2026-07-09	0.5700	0.6100	0.5700	0.5800	+3.571%	18	1,023	-75.862%
2026-07-07	0.6600	0.6700	0.5600	0.5600	+5.660%	18	1,032	-75.000%
2026-06-22	0.4900	0.5300	0.4900	0.5300	-8.621%	22	1,025	-73.585%
2026-06-16	0.4700	0.5800	0.4700	0.5800	0.000%	23	1,036	-75.862%
2026-06-15	0.5800	0.5800	0.5300	0.5800	+1.754%	8	1,021	-75.862%
2026-06-12	0.6700	0.6700	0.5700	0.5700	-17.391%	8	1,021	-75.439%
2026-06-11	0.7800	0.7800	0.6900	0.6900	+23.214%	3	1,021	-79.710%
2026-06-08	0.5600	0.5600	0.5600	0.5600	-20.000%	2	1,022	-75.000%
2026-06-01	0.5400	0.7000	0.5400	0.7000	+14.754%	35	1,020	-80.000%
2026-05-14	0.4800	0.6800	0.4700	0.6100	-32.222%	5	1,017	-77.049%
2026-04-30	0.9800	0.9800	0.9000	0.9000	-10.000%	3	1,017	-84.444%
2026-04-24	1.0300	1.0300	1.0000	1.0000	-0.990%	2	1,017	-86.000%
2026-04-17	1.0100	1.0100	1.0100	1.0100	-10.619%	1	1,017	-86.139%
2026-04-15	0.9800	1.1300	0.9800	1.1300	-57.993%	2	1,018	-87.611%
2026-03-27	2.6900	2.6900	2.6900	2.6900	+12.083%	1	1,018	-94.796%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-17.241%	4	1,017	-94.167%
2026-03-09	2.9500	2.9500	2.9000	2.9000	+2.473%	5	1,017	-95.172%
2026-03-06	2.8000	2.8300	2.8000	2.8300	+11.858%	2	1,017	-95.053%
2026-03-04	2.7000	2.7000	2.5300	2.5300	0.000%	609	1,017	-94.466%
2026-02-27	2.4600	2.5300	2.3300	2.5300	+5.417%	7	1,013	-94.466%
2026-02-26	2.4000	2.4000	2.4000	2.4000	-6.977%	200	1,013	-94.167%
2026-02-23	2.0000	2.5800	2.0000	2.5800	+3.200%	2	813	-94.574%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-6.716%	3	813	-94.400%
2026-02-09	2.6800	2.6800	2.6800	2.6800	+7.200%	12	813	-94.776%
2026-02-06	2.5000	2.5000	2.5000	2.5000	-14.676%	1	813	-94.400%
2026-02-04	2.9300	2.9300	2.9300	2.9300	+17.200%	2	813	-95.222%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-3.846%	1	813	-94.400%
2026-01-15	2.6000	2.6000	2.6000	2.6000	+6.996%	1	813	-94.615%
2026-01-06	2.6200	2.9300	2.4300	2.4300	-18.456%	976	813	-94.239%
2026-01-05	2.6500	2.9800	2.6500	2.9800	+7.581%	165	1,432	-95.302%
2025-12-23	2.6600	2.7700	2.6500	2.7700	+17.872%	117	1,432	-94.946%
2025-12-22	2.3500	2.3500	2.3500	2.3500	-14.545%	5	1,315	-94.043%
2025-12-12	2.7500	2.7500	2.7500	2.7500	+4.962%	5	1,315	-94.909%
2025-12-10	2.6200	2.6200	2.6200	2.6200	-10.274%	3	1,315	-94.656%
2025-12-01	3.0000	3.0000	2.9100	2.9200	+3.546%	403	1,315	-95.205%
2025-11-26	2.8200	2.8200	2.8200	2.8200	-15.315%	1	916	-95.035%
2025-11-20	3.3300	3.3300	3.3300	3.3300	-14.615%	1	916	-95.796%
2025-11-13	3.9000	3.9000	3.9000	3.9000	+5.978%	5	916	-96.410%
2025-11-11	3.6800	3.6800	3.6800	3.6800	-11.751%	2	916	-96.196%
2025-10-31	4.1700	4.1700	4.1700	4.1700	-11.277%	2	916	-96.643%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-6.000%	1	918	-97.021%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+34.048%	2	918	-97.200%
2025-10-03	3.7300	3.7300	3.7300	3.7300	-14.253%	1	918	-96.247%
2025-09-09	4.3500	4.3500	4.3500	4.3500	-13.861%	1	918	-96.782%
2025-08-29	5.0500	5.0500	5.0500	5.0500	+5.649%	1	918	-97.228%
2025-07-30	4.7800	4.7800	4.7800	4.7800	-5.720%	1	918	-97.071%
2025-07-17	5.5000	5.5000	5.0700	5.0700	-15.359%	13	918	-97.239%
2025-07-15	5.8900	6.0800	5.8500	5.9900	-9.789%	882	918	-97.663%
2025-07-14	6.6400	6.6400	6.6400	6.6400	-7.778%	200	418	-97.892%
2025-07-01	7.2000	7.2000	7.2000	7.2000	-3.356%	1	310	-98.056%
2025-06-30	7.4500	7.4500	7.4500	7.4500	+2.055%	1	310	-98.121%
2025-06-27	7.3500	7.4500	7.2000	7.3000	-2.667%	11	310	-98.082%
2025-06-26	7.6000	7.6500	7.3500	7.5000	-15.350%	14	308	-98.133%
2025-06-23	9.0000	9.0000	8.8600	8.8600	+7.524%	3	308	-98.420%
2025-06-18	8.2400	8.2400	8.2400	8.2400	-4.297%	10	298	-98.301%
2025-06-17	8.6100	8.6100	8.6100	8.6100	+2.500%	3	298	-98.374%
2025-06-16	8.4500	8.5500	8.2500	8.4000	-5.192%	14	295	-98.333%
2025-06-11	8.7000	8.8600	8.6000	8.8600	+1.956%	3	291	-98.420%
2025-06-10	8.6500	8.6900	8.6500	8.6900	-6.054%	7	291	-98.389%
2025-06-09	9.1000	9.2500	9.1000	9.2500	-7.129%	6	284	-98.486%
2025-06-04	10.0500	10.0500	9.9600	9.9600	-7.435%	21	295	-98.594%
2025-06-03	10.7600	10.7600	10.7600	10.7600	-1.735%	20	295	-98.699%
2025-06-02	11.0900	11.1800	10.9500	10.9500	-0.455%	5	285	-98.721%
2025-05-22	11.3500	11.3500	11.0000	11.0000	-3.509%	4	282	-98.727%
2025-05-16	11.4000	11.4000	11.4000	11.4000	+0.885%	10	280	-98.772%
2025-05-14	11.3000	11.3000	11.3000	11.3000	-4.802%	29	275	-98.761%
2025-05-13	11.8700	11.8700	11.8700	11.8700	-4.812%	1	262	-98.821%
2025-05-12	12.4700	12.4700	12.4700	12.4700	-21.325%	1	262	-98.877%
2025-05-01	15.8500	15.8500	15.8500	15.8500	-15.195%	1	262	-99.117%
2025-04-30	18.6900	18.6900	18.6900	18.6900	+7.106%	2	262	-99.251%
2025-04-29	17.4500	17.4500	17.4500	17.4500	-0.286%	33	262	-99.198%
2025-04-25	17.5000	17.5000	17.5000	17.5000	-38.053%	6	229	-99.200%
2025-04-09	28.2500	28.2500	28.2500	28.2500	+28.118%	1	229	-99.504%
2025-04-08	22.0500	22.0500	22.0500	22.0500	-18.030%	2	229	-99.365%
2025-04-07	30.3000	30.3000	23.4000	26.9000	+15.203%	6	229	-99.480%
2025-04-04	22.3500	24.1000	22.3500	23.3500	+25.876%	8	229	-99.400%
2025-03-31	18.9000	18.9000	18.5500	18.5500	+4.213%	27	228	-99.245%
2025-03-28	17.8000	17.8000	17.8000	17.8000	+14.103%	4	228	-99.213%
2025-03-26	15.6000	15.6000	15.6000	15.6000	+12.311%	2	228	-99.103%
2025-03-24	13.8900	13.8900	13.8900	13.8900	-21.746%	2	228	-98.992%
2025-03-11	17.7500	17.7500	17.7500	17.7500	-2.204%	2	228	-99.211%
2025-03-10	17.8000	18.1500	17.8000	18.1500	+10.536%	4	228	-99.229%
2025-03-06	16.4200	16.4200	16.4200	16.4200	-7.179%	1	228	-99.147%
2025-03-03	16.8400	17.6900	16.8400	17.6900	+15.621%	2	228	-99.209%
2025-02-28	15.3000	15.3000	15.3000	15.3000	+4.580%	4	228	-99.085%
2025-02-27	13.9200	14.6300	13.8500	14.6300	+29.469%	32	226	-99.043%
2025-02-05	11.4000	11.4000	11.3000	11.3000	-6.612%	4	221	-98.761%
2025-02-04	12.2000	12.2000	12.1000	12.1000	+34.444%	3	219	-98.843%
2025-01-22	8.7500	9.0000	8.7500	9.0000	-20.000%	213	217	-98.444%
2025-01-15	11.3000	11.3000	11.2500	11.2500	-13.261%	2	4	-98.756%
2024-10-17	12.2500	12.9700	12.2500	12.9700	-18.376%	4	4	-98.921%
2024-10-10	15.8700	15.8900	15.8700	15.8900	-7.130%	2	4	-99.119%
2024-10-04	17.1100	17.1100	17.1100	17.1100	-15.002%	2	2	-99.182%
2024-09-18	20.1300	20.1300	20.1300	20.1300	0.000%	1	1	-99.305%