Dark

TSM20261218P155
TSM Dec 18 2026 155.00 Put (TSM261218P00155000)
option OPRA

EOD

Sep 14, 2026

0.0600+20.000%(+0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2200	0.2200	0.0100	0.0600	+20.000%	80	400	0.000%
2026-09-11	0.1600	0.1600	0.0400	0.0500	-66.667%	24	362	+20.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+114.286%	1	353	-60.000%
2026-09-09	0.1400	0.1400	0.0700	0.0700	-41.667%	6	353	-14.286%
2026-09-08	0.0900	0.1200	0.0900	0.1200	-20.000%	4	357	-50.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	+66.667%	1	360	-60.000%
2026-09-03	0.0800	0.1100	0.0600	0.0900	-25.000%	21	360	-33.333%
2026-09-01	0.0900	0.1200	0.0900	0.1200	-42.857%	4	359	-50.000%
2026-08-31	0.2100	0.2100	0.2100	0.2100	+110.000%	1	358	-71.429%
2026-08-28	0.1600	0.1600	0.1000	0.1000	-16.667%	2	359	-40.000%
2026-08-27	0.1800	0.1800	0.1200	0.1200	+9.091%	4	360	-50.000%
2026-08-26	0.1600	0.1600	0.1100	0.1100	-31.250%	3	362	-45.455%
2026-08-25	0.1900	0.1900	0.1600	0.1600	+14.286%	2	363	-62.500%
2026-08-24	0.1900	0.1900	0.1400	0.1400	-6.667%	2	363	-57.143%
2026-08-21	0.1900	0.1900	0.1200	0.1500	+15.385%	9	364	-60.000%
2026-08-20	0.2200	0.2200	0.1200	0.1300	-13.333%	4	367	-53.846%
2026-08-18	0.1300	0.1500	0.1000	0.1500	+36.364%	36	369	-60.000%
2026-08-17	0.1100	0.1300	0.1100	0.1100	-47.619%	21	367	-45.455%
2026-08-14	0.1900	0.2200	0.1200	0.2100	0.000%	90	359	-71.429%
2026-08-13	0.2100	0.2100	0.1200	0.2100	+61.538%	34	302	-71.429%
2026-08-12	0.2200	0.2200	0.1100	0.1300	0.000%	39	314	-53.846%
2026-08-11	0.2200	0.2200	0.1300	0.1300	-48.000%	4	299	-53.846%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-57.627%	1	300	-76.000%
2026-08-06	0.5900	0.5900	0.5900	0.5900	+90.323%	1	300	-89.831%
2026-08-05	0.3100	0.3100	0.3100	0.3100	+14.815%	2	301	-80.645%
2026-08-04	0.2600	0.2700	0.2500	0.2700	-18.182%	15	301	-77.778%
2026-08-03	0.3000	0.3400	0.2900	0.3300	0.000%	66	308	-81.818%
2026-07-31	0.3400	0.3400	0.3300	0.3300	-13.158%	51	323	-81.818%
2026-07-30	0.4100	0.4100	0.3800	0.3800	-24.000%	19	308	-84.211%
2026-07-29	0.4600	0.5900	0.4600	0.5000	-20.635%	21	324	-88.000%
2026-07-17	0.6300	0.6300	0.6300	0.6300	-1.563%	1	311	-90.476%
2026-07-16	0.6400	0.6400	0.6400	0.6400	-23.810%	1	312	-90.625%
2026-07-07	0.7800	0.8400	0.7800	0.8400	+13.514%	2	312	-92.857%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-19.565%	22	312	-91.892%
2026-06-25	0.9600	0.9600	0.9100	0.9200	+15.000%	22	318	-93.478%
2026-06-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	308	-92.500%
2026-06-16	0.8600	0.8600	0.8000	0.8000	0.000%	2	308	-92.500%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-3.614%	1	308	-92.500%
2026-06-01	0.8300	0.8300	0.8300	0.8300	+9.211%	1	307	-92.771%
2026-05-29	0.7700	0.7700	0.7600	0.7600	+31.034%	2	306	-92.105%
2026-05-21	0.5800	0.5800	0.5800	0.5800	-48.673%	7	307	-89.655%
2026-05-11	1.1300	1.1300	1.1300	1.1300	-8.130%	1	310	-94.690%
2026-05-05	1.2300	1.2300	1.2300	1.2300	-5.385%	1	310	-95.122%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+2.362%	2	310	-95.385%
2026-04-28	1.2700	1.2700	1.2700	1.2700	+10.435%	1	308	-95.276%
2026-04-22	1.1500	1.1500	1.1500	1.1500	-17.857%	1	308	-94.783%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-1.408%	1	308	-95.714%
2026-04-16	1.4200	1.4200	1.4200	1.4200	+2.158%	1	308	-95.775%
2026-04-14	1.3900	1.3900	1.3900	1.3900	-9.150%	2	308	-95.683%
2026-04-13	1.5300	1.5300	1.5300	1.5300	-52.038%	8	308	-96.078%
2026-03-31	3.2000	3.2000	3.1900	3.1900	+4.934%	8	308	-98.119%
2026-03-23	3.0400	3.0400	3.0400	3.0400	-12.644%	2	305	-98.026%
2026-03-12	3.5200	3.5200	3.4800	3.4800	+7.077%	2	307	-98.276%
2026-03-11	3.3200	3.3200	3.2500	3.2500	+4.839%	3	306	-98.154%
2026-02-27	3.1000	3.1000	3.1000	3.1000	-1.899%	1	307	-98.065%
2026-02-26	3.1700	3.1800	3.1600	3.1600	+7.483%	4	308	-98.101%
2026-02-23	2.9400	2.9400	2.9400	2.9400	-13.018%	2	306	-97.959%
2026-02-13	3.3800	3.3800	3.3800	3.3800	+20.285%	1	307	-98.225%
2026-02-12	2.8100	2.8100	2.8100	2.8100	-15.868%	1	307	-97.865%
2026-02-04	3.2600	3.3400	3.2600	3.3400	-16.500%	2	306	-98.204%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+11.111%	1	306	-98.500%
2025-12-23	3.6500	3.6500	3.6000	3.6000	+10.092%	30	306	-98.333%
2025-12-19	3.3500	3.3500	3.2700	3.2700	-9.418%	6	306	-98.165%
2025-12-18	3.6100	3.6100	3.6100	3.6100	-6.234%	3	301	-98.338%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+1.316%	1	302	-98.442%
2025-12-05	3.8000	3.8000	3.8000	3.8000	-10.588%	3	303	-98.421%
2025-11-26	4.2500	4.2500	4.2500	4.2500	-22.018%	2	302	-98.588%
2025-11-07	5.4500	5.4500	5.4500	5.4500	+2.830%	2	302	-98.899%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-11.667%	1	299	-98.868%
2025-10-31	6.0000	6.0000	6.0000	6.0000	-6.687%	7	299	-99.000%
2025-10-20	6.4300	6.4300	6.4300	6.4300	-8.143%	1	292	-99.067%
2025-10-10	7.0000	7.0000	7.0000	7.0000	+26.126%	2	293	-99.143%
2025-10-08	5.5500	5.5500	5.5500	5.5500	+7.767%	10	293	-98.919%
2025-09-22	5.1500	5.1500	5.1500	5.1500	-5.331%	2	283	-98.835%
2025-09-17	5.4400	5.4400	5.4400	5.4400	-25.479%	1	283	-98.897%
2025-09-03	7.3000	7.3000	7.3000	7.3000	+5.797%	1	284	-99.178%
2025-08-26	6.9000	6.9000	6.9000	6.9000	-19.487%	2	283	-99.130%
2025-08-20	8.5700	8.5700	8.5700	8.5700	+14.267%	11	283	-99.300%
2025-08-04	7.5000	7.5000	7.5000	7.5000	-19.786%	6	294	-99.200%
2025-07-02	9.8000	9.8000	9.3500	9.3500	-9.662%	4	294	-99.358%
2025-06-27	10.0000	10.3500	9.9500	10.3500	+0.485%	5	294	-99.420%
2025-06-26	10.5000	10.5000	10.0400	10.3000	-14.167%	7	292	-99.417%
2025-06-18	12.0000	12.0000	12.0000	12.0000	-0.744%	20	291	-99.500%
2025-06-11	12.0900	12.0900	12.0900	12.0900	+0.332%	1	291	-99.504%
2025-06-10	12.0500	12.0500	12.0500	12.0500	-4.289%	1	291	-99.502%
2025-06-09	12.5900	12.5900	12.5900	12.5900	-16.346%	20	291	-99.523%
2025-05-29	15.0500	15.0500	15.0500	15.0500	-5.227%	1	279	-99.601%
2025-05-21	15.8800	15.8800	15.8800	15.8800	+2.452%	1	279	-99.622%
2025-05-16	15.5500	15.5500	15.5000	15.5000	-22.111%	4	279	-99.613%
2025-05-09	19.8000	19.9000	19.8000	19.9000	-8.716%	4	279	-99.698%
2025-05-06	21.8000	21.8000	21.8000	21.8000	+0.461%	1	278	-99.725%
2025-05-01	21.7000	21.7000	21.7000	21.7000	-30.671%	1	277	-99.724%
2025-04-21	31.3000	31.3000	31.3000	31.3000	+9.825%	6	276	-99.808%
2025-04-17	28.5000	28.5000	28.5000	28.5000	-7.677%	1	276	-99.789%
2025-04-10	30.8700	30.8700	30.8700	30.8700	-6.455%	1	276	-99.806%
2025-04-07	34.0000	34.0000	30.9000	33.0000	+0.948%	43	276	-99.818%
2025-04-04	32.6900	32.6900	32.6900	32.6900	+25.441%	2	299	-99.816%
2025-04-03	25.5900	26.2000	25.5900	26.0600	+1.996%	33	300	-99.770%
2025-03-31	25.5500	25.5500	25.5500	25.5500	+6.904%	1	270	-99.765%
2025-03-28	23.9000	23.9000	23.9000	23.9000	+6.935%	4	269	-99.749%
2025-03-27	22.3500	22.3500	22.3500	22.3500	-8.364%	2	269	-99.732%
2025-03-10	24.3900	24.3900	24.3900	24.3900	+50.556%	1	269	-99.754%
2025-02-18	16.1000	16.2000	16.0500	16.2000	+8.000%	300	269	-99.630%
2025-02-11	15.1500	15.2000	15.0000	15.0000	-13.043%	300	368	-99.600%
2025-02-03	17.2500	17.2500	17.2500	17.2500	-0.576%	5	69	-99.652%
2025-01-27	15.5200	17.4500	15.5200	17.3500	+33.462%	47	64	-99.654%
2025-01-21	13.0000	13.0000	13.0000	13.0000	-34.673%	1	16	-99.538%
2024-11-13	19.9000	19.9000	19.9000	19.9000	+5.180%	13	16	-99.698%
2024-10-28	18.9600	18.9600	18.9200	18.9200	0.000%	3	3	-99.683%