Dark

TSM20261218P160
TSM Dec 18 2026 160.00 Put (TSM261218P00160000)
option OPRA

EOD

Sep 14, 2026

0.09000.000%(0.0000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2400	0.2400	0.0300	0.0900	0.000%	80	1,488	0.000%
2026-09-11	0.1600	0.1600	0.0900	0.0900	-43.750%	2	1,432	0.000%
2026-09-10	0.1600	0.1600	0.1600	0.1600	+77.778%	1	1,431	-43.750%
2026-09-09	0.1700	0.1700	0.0900	0.0900	+50.000%	2	1,431	0.000%
2026-09-04	0.1900	0.1900	0.0600	0.0600	-25.000%	8	1,424	+50.000%
2026-09-03	0.2000	0.2000	0.0600	0.0800	-52.941%	5	1,424	+12.500%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-19.048%	1	1,422	-47.059%
2026-09-01	0.2100	0.2100	0.2100	0.2100	-4.545%	2	1,421	-57.143%
2026-08-31	0.2200	0.2200	0.2200	0.2200	+120.000%	2	1,419	-59.091%
2026-08-28	0.1800	0.1800	0.0800	0.1000	-23.077%	4	1,419	-10.000%
2026-08-27	0.1900	0.1900	0.1100	0.1300	+44.444%	5	1,417	-30.769%
2026-08-26	0.2000	0.2000	0.0900	0.0900	-40.000%	3	1,416	0.000%
2026-08-24	0.2000	0.2000	0.1500	0.1500	+7.143%	2	1,414	-40.000%
2026-08-21	0.2000	0.2000	0.1400	0.1400	0.000%	2	1,413	-35.714%
2026-08-20	0.2000	0.2000	0.1400	0.1400	-12.500%	2	1,412	-35.714%
2026-08-18	0.1800	0.1800	0.1600	0.1600	+33.333%	21	1,411	-43.750%
2026-08-17	0.1200	0.1400	0.1200	0.1200	-20.000%	21	1,415	-25.000%
2026-08-14	0.1500	0.1700	0.1300	0.1500	+15.385%	27	1,409	-40.000%
2026-08-13	0.1300	0.2100	0.1300	0.1300	-13.333%	35	1,399	-30.769%
2026-08-12	0.2800	0.2800	0.1200	0.1500	-6.250%	568	1,408	-40.000%
2026-08-11	0.2000	0.2300	0.1100	0.1600	-5.882%	261	857	-43.750%
2026-08-10	0.1800	0.1900	0.1700	0.1700	-43.333%	16	648	-47.059%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-50.820%	30	640	-70.000%
2026-08-06	0.6100	0.6100	0.6100	0.6100	+154.167%	1	640	-85.246%
2026-08-05	0.2400	0.2400	0.2400	0.2400	-33.333%	2	640	-62.500%
2026-08-04	0.3600	0.3600	0.3500	0.3600	+5.882%	15	639	-75.000%
2026-08-03	0.4000	0.4100	0.3400	0.3400	0.000%	66	645	-73.529%
2026-07-31	0.3500	0.3500	0.3400	0.3400	-29.167%	51	646	-73.529%
2026-07-30	0.4800	0.4800	0.4800	0.4800	-12.727%	25	630	-81.250%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-1.786%	1	630	-83.636%
2026-07-22	0.5600	0.5600	0.5600	0.5600	+7.692%	1	631	-83.929%
2026-07-21	0.5300	0.5300	0.5200	0.5200	-45.833%	143	631	-82.692%
2026-07-07	0.9600	0.9600	0.9600	0.9600	-15.789%	1	570	-90.625%
2026-07-02	1.1200	1.1400	1.1200	1.1400	+28.090%	10	579	-92.105%
2026-06-29	0.8900	0.8900	0.8900	0.8900	-6.316%	22	579	-89.888%
2026-06-25	0.9900	0.9900	0.9400	0.9500	-4.040%	22	586	-90.526%
2026-06-23	0.9900	0.9900	0.9900	0.9900	+26.923%	1	581	-90.909%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-13.333%	1	581	-88.462%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+2.273%	2	581	-90.000%
2026-06-03	0.8500	0.8800	0.8500	0.8800	+22.222%	2	583	-89.773%
2026-06-01	0.7200	0.7200	0.7200	0.7200	-10.000%	1	582	-87.500%
2026-05-28	0.8000	0.8000	0.8000	0.8000	0.000%	1	581	-88.750%
2026-05-20	0.8000	0.8000	0.8000	0.8000	-13.043%	1	582	-88.750%
2026-05-14	1.0500	1.0500	0.9200	0.9200	-8.000%	3	581	-90.217%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-19.355%	1	582	-91.000%
2026-05-11	1.2400	1.2400	1.2400	1.2400	-12.676%	1	582	-92.742%
2026-05-05	1.4200	1.4200	1.4200	1.4200	+0.709%	2	580	-93.662%
2026-05-04	1.4100	1.4100	1.4100	1.4100	+0.714%	1	582	-93.617%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-12.500%	1	582	-93.571%
2026-04-16	1.5800	1.6000	1.5800	1.6000	+5.263%	3	582	-94.375%
2026-04-14	1.5200	1.5200	1.5200	1.5200	-24.752%	1	581	-94.079%
2026-04-13	2.0200	2.0200	2.0200	2.0200	+6.316%	6	582	-95.545%
2026-04-10	2.0300	2.0300	1.9000	1.9000	-51.899%	6	582	-95.263%
2026-03-27	3.9000	3.9500	3.9000	3.9500	+12.857%	4	580	-97.722%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-13.580%	1	580	-97.429%
2026-03-12	4.0500	4.0500	4.0500	4.0500	+17.391%	1	579	-97.778%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-17.857%	1	578	-97.391%
2026-03-09	4.2000	4.2000	4.2000	4.2000	+10.526%	1	577	-97.857%
2026-03-05	3.8500	3.8500	3.8000	3.8000	+11.765%	20	577	-97.632%
2026-03-04	3.7600	3.7600	3.4000	3.4000	-15.000%	4	567	-97.353%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+14.286%	1	564	-97.750%
2026-03-02	3.5000	3.5000	3.5000	3.5000	+14.754%	325	563	-97.429%
2026-02-27	3.0500	3.0500	3.0500	3.0500	-5.573%	1	788	-97.049%
2026-02-25	3.2300	3.2300	3.2300	3.2300	-9.014%	1	787	-97.214%
2026-02-13	3.5500	3.5500	3.5500	3.5500	+5.970%	2	787	-97.465%
2026-02-12	3.3000	3.3500	3.3000	3.3500	-2.332%	2	787	-97.313%
2026-02-09	3.5700	3.6200	3.4300	3.4300	-3.380%	62	787	-97.376%
2026-01-21	3.5500	3.5500	3.5500	3.5500	-5.080%	2	767	-97.465%
2026-01-20	3.7400	3.7400	3.7400	3.7400	+9.677%	2	769	-97.594%
2026-01-15	3.4100	3.4100	3.4100	3.4100	-14.750%	10	767	-97.361%
2026-01-14	3.8700	4.0000	3.4000	4.0000	+2.041%	302	767	-97.750%
2026-01-09	3.6900	3.9200	3.6900	3.9200	-2.488%	2	467	-97.704%
2026-01-06	4.0200	4.0200	4.0200	4.0200	-10.667%	1	466	-97.761%
2026-01-05	3.9300	4.5000	3.9000	4.5000	+15.681%	12	465	-98.000%
2026-01-02	3.8000	3.8900	3.8000	3.8900	-3.951%	2	454	-97.686%
2025-12-30	4.0500	4.1000	4.0500	4.0500	+10.656%	7	453	-97.778%
2025-12-19	3.6600	3.6600	3.6600	3.6600	-11.807%	5	453	-97.541%
2025-12-08	4.1500	4.1500	4.1500	4.1500	-1.190%	1	453	-97.831%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-16.000%	5	454	-97.857%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-8.925%	5	454	-98.200%
2025-11-14	5.6000	5.6000	5.4900	5.4900	+2.617%	2	454	-98.361%
2025-10-01	5.3500	5.3500	5.3500	5.3500	-4.464%	1	455	-98.318%
2025-09-30	5.6000	5.6000	5.6000	5.6000	-6.667%	3	455	-98.393%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-4.153%	2	452	-98.500%
2025-09-25	6.5100	6.5100	6.2600	6.2600	+11.586%	11	450	-98.562%
2025-09-23	5.6100	5.6100	5.6100	5.6100	-4.103%	1	450	-98.396%
2025-09-22	5.8500	5.8500	5.8500	5.8500	-3.306%	3	449	-98.462%
2025-09-17	6.0500	6.0500	6.0500	6.0500	-4.574%	1	449	-98.512%
2025-09-11	6.3400	6.3400	6.3400	6.3400	-17.769%	10	449	-98.580%
2025-09-04	7.7100	7.7100	7.7100	7.7100	+4.472%	1	459	-98.833%
2025-08-28	7.3800	7.3800	7.3800	7.3800	-1.205%	10	458	-98.780%
2025-08-27	7.4700	7.4700	7.4700	7.4700	-18.627%	10	468	-98.795%
2025-08-20	9.1800	9.1800	9.1800	9.1800	+14.750%	1	458	-99.020%
2025-08-19	7.9000	8.0000	7.9000	8.0000	+6.667%	6	457	-98.875%
2025-08-13	7.5000	7.5000	7.5000	7.5000	-12.178%	1	463	-98.800%
2025-08-05	8.5400	8.5400	8.5400	8.5400	-2.400%	1	462	-98.946%
2025-08-01	8.7500	8.7500	8.7500	8.7500	+13.342%	36	461	-98.971%
2025-07-17	8.2700	8.2700	7.7200	7.7200	-24.314%	18	426	-98.834%
2025-07-03	10.2000	10.2000	10.2000	10.2000	-1.923%	1	408	-99.118%
2025-07-02	10.8000	10.8000	10.4000	10.4000	-7.965%	4	408	-99.135%
2025-06-27	11.3000	11.3000	11.3000	11.3000	-0.877%	5	408	-99.204%
2025-06-26	11.6500	11.6500	11.3000	11.4000	-6.173%	7	413	-99.211%
2025-06-24	12.1400	12.1500	12.1400	12.1500	-10.464%	20	412	-99.259%
2025-06-23	13.5700	13.5700	13.5700	13.5700	-3.071%	28	432	-99.337%
2025-06-20	13.5500	14.0000	13.5500	14.0000	+1.449%	42	433	-99.357%
2025-06-13	13.8000	13.8000	13.8000	13.8000	-1.779%	10	414	-99.348%
2025-06-09	14.3300	14.3300	14.0500	14.0500	-19.714%	2	409	-99.359%
2025-05-30	17.5000	17.5000	17.5000	17.5000	+6.061%	2	409	-99.486%
2025-05-29	16.6000	16.6000	16.5000	16.5000	-2.367%	8	409	-99.455%
2025-05-22	16.9000	16.9000	16.9000	16.9000	-1.458%	1	410	-99.467%
2025-05-16	17.2500	17.5800	17.1500	17.1500	-1.719%	14	410	-99.475%
2025-05-15	17.4500	17.4500	17.4500	17.4500	-0.852%	1	408	-99.484%
2025-05-14	17.6000	17.6000	17.6000	17.6000	+2.326%	5	407	-99.489%
2025-05-13	17.2000	17.2000	17.2000	17.2000	-9.474%	5	410	-99.477%
2025-05-12	19.3300	19.3300	19.0000	19.0000	-30.403%	4	409	-99.526%
2025-04-28	27.3000	27.3000	27.3000	27.3000	-4.878%	2	411	-99.670%
2025-04-23	28.7000	28.7000	28.7000	28.7000	-9.606%	200	413	-99.686%
2025-04-22	31.7500	31.7500	31.7500	31.7500	-7.299%	3	413	-99.717%
2025-04-21	34.2500	34.2500	34.2500	34.2500	+12.962%	2	416	-99.737%
2025-04-14	30.3200	30.3200	30.3200	30.3200	-20.939%	1	416	-99.703%
2025-04-09	38.3500	38.3500	38.3500	38.3500	+17.458%	5	415	-99.765%
2025-04-08	32.7500	32.7500	32.6500	32.6500	-8.235%	8	420	-99.724%
2025-04-07	40.0500	40.8500	35.5800	35.5800	+7.330%	51	422	-99.747%
2025-04-04	33.1500	33.1500	33.1500	33.1500	+18.056%	2	421	-99.729%
2025-04-03	28.3500	29.0700	28.0800	28.0800	+5.962%	298	421	-99.679%
2025-03-31	26.5000	26.5000	26.5000	26.5000	-0.263%	5	131	-99.660%
2025-03-28	25.0400	26.5700	25.0400	26.5700	+7.789%	6	136	-99.661%
2025-03-27	24.2700	24.6500	24.2700	24.6500	+1.733%	6	134	-99.635%
2025-03-19	24.3100	24.3100	24.2300	24.2300	-2.808%	33	133	-99.629%
2025-03-17	24.9300	24.9300	24.9300	24.9300	+3.659%	1	100	-99.639%
2025-03-12	24.0500	24.0500	24.0500	24.0500	-2.434%	17	99	-99.626%
2025-03-06	24.6500	24.6500	24.6500	24.6500	-2.569%	10	92	-99.635%
2025-03-04	25.3000	25.3000	25.3000	25.3000	+3.307%	10	92	-99.644%
2025-03-03	22.8800	24.4900	22.8800	24.4900	+26.237%	41	102	-99.633%
2025-02-24	19.5500	19.5500	19.4000	19.4000	+8.380%	38	87	-99.536%
2025-02-21	17.9000	17.9000	17.9000	17.9000	-2.186%	10	49	-99.497%
2025-02-14	18.3000	18.3000	18.3000	18.3000	0.000%	10	49	-99.508%
2025-02-13	18.1000	18.3000	17.9500	18.3000	+7.331%	3	47	-99.508%
2025-02-07	17.0500	17.0500	17.0500	17.0500	-6.061%	4	47	-99.472%
2025-02-04	18.1500	18.1500	18.1500	18.1500	+31.904%	1	45	-99.504%
2025-01-23	13.7600	13.7600	13.7600	13.7600	-24.187%	2	44	-99.346%
2025-01-14	18.1500	18.1500	18.1500	18.1500	+5.646%	2	44	-99.504%
2025-01-08	17.1800	17.1800	17.1800	17.1800	+11.558%	1	42	-99.476%
2025-01-07	15.4000	15.4000	15.4000	15.4000	+1.650%	2	42	-99.416%
2025-01-06	15.5000	15.5000	14.9500	15.1500	-22.586%	5	37	-99.406%
2024-12-11	19.5700	19.5700	19.5700	19.5700	+2.193%	1	37	-99.540%
2024-12-02	19.1500	19.1500	19.1500	19.1500	-9.670%	2	38	-99.530%
2024-11-29	21.2000	21.2000	21.2000	21.2000	-7.826%	6	36	-99.575%
2024-11-27	23.0000	23.0000	23.0000	23.0000	+4.545%	3	34	-99.609%
2024-11-20	22.0000	22.0000	22.0000	22.0000	+2.948%	2	34	-99.591%
2024-11-19	21.3700	21.3700	21.3700	21.3700	-2.642%	1	32	-99.579%
2024-11-13	21.9000	21.9500	21.8500	21.9500	+6.450%	16	33	-99.590%
2024-11-11	20.5000	20.6200	20.5000	20.6200	+9.681%	3	19	-99.564%
2024-11-08	18.8000	18.8000	18.8000	18.8000	-1.053%	4	16	-99.521%
2024-11-07	19.0000	19.0000	19.0000	19.0000	-12.844%	2	14	-99.526%
2024-11-06	21.8000	21.8000	21.8000	21.8000	+6.549%	2	12	-99.587%
2024-11-05	20.4600	20.4600	20.4600	20.4600	+7.402%	1	10	-99.560%
2024-10-17	18.5400	19.0500	18.5400	19.0500	-11.806%	4	9	-99.528%
2024-10-14	21.6000	21.6000	21.6000	21.6000	-10.000%	2	6	-99.583%
2024-10-09	24.0000	24.0000	24.0000	24.0000	+0.418%	2	4	-99.625%
2024-10-08	23.9000	23.9000	23.9000	23.9000	-7.256%	1	2	-99.623%
2024-09-27	25.7700	25.7700	25.7700	25.7700	0.000%	2	1	-99.651%