Dark

TSM20261218P165
TSM Dec 18 2026 165.00 Put (TSM261218P00165000)
option OPRA

EOD

Sep 14, 2026

0.1300+85.714%(+0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1000	0.1600	0.0600	0.1300	+85.714%	7	341	0.000%
2026-09-11	0.1300	0.1300	0.0700	0.0700	-56.250%	2	344	+85.714%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-5.882%	1	345	-18.750%
2026-09-09	0.1700	0.1700	0.1700	0.1700	-5.556%	2	345	-23.529%
2026-09-03	0.1800	0.1800	0.1800	0.1800	-5.263%	3	345	-27.778%
2026-09-02	0.1900	0.1900	0.1900	0.1900	+90.000%	1	345	-31.579%
2026-09-01	0.2300	0.2300	0.1000	0.1000	0.000%	6	345	+30.000%
2026-08-28	0.1900	0.1900	0.1000	0.1000	0.000%	4	346	+30.000%
2026-08-27	0.2400	0.2400	0.1000	0.1000	-16.667%	3	347	+30.000%
2026-08-26	0.2000	0.2000	0.1200	0.1200	-20.000%	5	349	+8.333%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	353	-13.333%
2026-08-24	0.2100	0.2100	0.1500	0.1500	-21.053%	2	354	-13.333%
2026-08-21	0.2000	0.2000	0.1900	0.1900	+26.667%	36	355	-31.579%
2026-08-20	0.2200	0.2500	0.1500	0.1500	-28.571%	29	323	-13.333%
2026-08-19	0.2100	0.2200	0.2100	0.2100	-16.000%	26	330	-38.095%
2026-08-18	0.2300	0.2500	0.2300	0.2500	+56.250%	36	330	-48.000%
2026-08-17	0.2200	0.2300	0.1600	0.1600	-33.333%	42	339	-18.750%
2026-08-14	0.2400	0.2400	0.2400	0.2400	+100.000%	2	334	-45.833%
2026-08-13	0.2200	0.2200	0.1200	0.1200	-29.412%	2	335	+8.333%
2026-08-12	0.2300	0.2500	0.1700	0.1700	-32.000%	8	335	-23.529%
2026-08-11	0.2900	0.2900	0.1300	0.2500	+38.889%	25	333	-48.000%
2026-08-10	0.1900	0.2000	0.1800	0.1800	-47.059%	15	342	-27.778%
2026-08-03	0.3300	0.3600	0.3100	0.3400	-17.073%	40	330	-61.765%
2026-07-31	0.4100	0.4300	0.3700	0.4100	-2.381%	127	335	-68.293%
2026-07-30	0.5200	0.5700	0.4100	0.4200	-41.667%	147	350	-69.048%
2026-07-29	0.6200	0.8000	0.1400	0.7200	+5.882%	66	342	-81.944%
2026-07-24	0.6800	0.6800	0.6800	0.6800	-32.000%	1	317	-80.882%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-12.281%	1	317	-87.000%
2026-06-11	1.1400	1.1400	1.1400	1.1400	-5.000%	1	316	-88.596%
2026-06-09	1.2000	1.2000	1.2000	1.2000	+25.000%	1	316	-89.167%
2026-06-08	0.9600	0.9600	0.9600	0.9600	-6.796%	1	315	-86.458%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-1.905%	1	315	-87.379%
2026-05-14	1.1500	1.1500	0.8200	1.0500	-29.530%	8	316	-87.619%
2026-05-05	1.4900	1.4900	1.4900	1.4900	+12.879%	1	318	-91.275%
2026-04-29	1.3200	1.3200	1.3200	1.3200	-25.843%	1	318	-90.152%
2026-04-16	1.7600	1.8300	1.7600	1.7800	+6.587%	29	317	-92.697%
2026-04-14	1.7000	1.7000	1.6700	1.6700	-14.359%	2	315	-92.216%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-9.722%	1	315	-93.333%
2026-04-10	2.1600	2.1600	2.1600	2.1600	-43.158%	1	315	-93.981%
2026-03-26	3.8000	3.8000	3.8000	3.8000	0.000%	1	315	-96.579%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-3.797%	60	315	-96.579%
2026-03-05	3.6500	4.0000	3.6500	3.9500	+13.506%	40	319	-96.709%
2026-02-27	3.4800	3.4800	3.4800	3.4800	-5.435%	2	341	-96.264%
2026-02-02	3.6800	3.6800	3.6800	3.6800	-3.665%	1	339	-96.467%
2026-01-23	3.8200	3.8200	3.8200	3.8200	-2.551%	10	340	-96.597%
2026-01-21	4.3400	4.3400	3.9000	3.9200	-1.508%	3	330	-96.684%
2026-01-20	3.9800	3.9800	3.9800	3.9800	-1.728%	5	329	-96.734%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-6.032%	1	324	-96.790%
2026-01-09	4.3100	4.3100	4.3100	4.3100	-1.147%	5	323	-96.984%
2026-01-08	4.5500	4.5500	4.3600	4.3600	-8.211%	10	318	-97.018%
2026-01-07	4.7500	4.7500	4.7500	4.7500	+11.765%	1	308	-97.263%
2026-01-06	4.1500	4.2500	4.1500	4.2500	-1.392%	10	308	-96.941%
2025-12-24	4.3900	4.3900	4.3100	4.3100	-12.041%	20	301	-96.984%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-20.968%	1	301	-97.347%
2025-11-17	6.2000	6.2000	6.2000	6.2000	+2.649%	1	301	-97.903%
2025-11-14	6.0400	6.0400	6.0400	6.0400	-9.716%	1	300	-97.848%
2025-10-30	6.6900	6.6900	6.6900	6.6900	+8.780%	1	300	-98.057%
2025-10-06	6.1500	6.1500	6.1500	6.1500	+1.653%	1	301	-97.886%
2025-10-03	6.1500	6.1500	6.0500	6.0500	-6.202%	2	300	-97.851%
2025-09-23	6.4500	6.4500	6.4500	6.4500	-5.147%	1	298	-97.984%
2025-09-18	6.8000	6.8000	6.8000	6.8000	-1.449%	2	298	-98.088%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-9.804%	1	298	-98.116%
2025-09-08	7.6500	7.6500	7.6500	7.6500	+0.658%	1	299	-98.301%
2025-09-05	7.6000	7.6000	7.6000	7.6000	-8.434%	1	300	-98.289%
2025-08-28	8.3000	8.3000	8.3000	8.3000	-20.192%	1	300	-98.434%
2025-08-20	10.4000	10.4000	10.4000	10.4000	+16.854%	1	299	-98.750%
2025-07-24	8.9000	8.9000	8.9000	8.9000	-3.784%	1	298	-98.539%
2025-07-23	9.2500	9.2500	9.2500	9.2500	-16.214%	1	299	-98.595%
2025-07-09	11.0400	11.0400	11.0400	11.0400	+0.364%	1	299	-98.822%
2025-07-03	11.0000	11.0000	11.0000	11.0000	-6.063%	1	298	-98.818%
2025-07-02	12.0000	12.0000	11.7000	11.7100	-3.223%	12	298	-98.890%
2025-06-27	12.2500	12.2500	12.1000	12.1000	-4.724%	2	306	-98.926%
2025-06-26	12.7000	12.7000	12.5000	12.7000	-1.931%	4	306	-98.976%
2025-06-24	12.9500	12.9500	12.9500	12.9500	-16.181%	10	307	-98.996%
2025-06-13	15.4500	15.4500	15.4500	15.4500	+1.645%	2	297	-99.159%
2025-06-09	15.2000	15.2000	15.2000	15.2000	-5.882%	1	297	-99.145%
2025-06-06	16.1500	16.1500	16.1500	16.1500	-5.279%	2	297	-99.195%
2025-06-04	17.0500	17.0500	17.0500	17.0500	-7.084%	1	297	-99.238%
2025-05-28	18.3500	18.3500	18.3500	18.3500	-3.421%	1	297	-99.292%
2025-05-22	19.0000	19.0000	19.0000	19.0000	-5.000%	1	297	-99.316%
2025-05-21	20.0000	20.0000	20.0000	20.0000	+5.820%	1	297	-99.350%
2025-05-16	19.1200	19.1200	18.9000	18.9000	-1.665%	10	296	-99.312%
2025-05-13	19.2200	19.2200	19.2200	19.2200	-19.379%	1	296	-99.324%
2025-05-09	23.8400	23.8400	23.8400	23.8400	-5.472%	4	297	-99.455%
2025-05-08	25.2200	25.2200	25.2200	25.2200	-5.543%	1	295	-99.485%
2025-05-07	26.7000	26.7000	26.7000	26.7000	+1.792%	1	294	-99.513%
2025-05-06	26.2300	26.2300	26.2300	26.2300	-9.239%	1	294	-99.504%
2025-04-24	28.9000	28.9000	28.9000	28.9000	-6.016%	1	295	-99.550%
2025-04-23	30.7500	30.7500	30.7500	30.7500	-17.227%	1	294	-99.577%
2025-04-21	37.1500	37.1500	37.1500	37.1500	+14.731%	2	294	-99.650%
2025-04-17	32.3800	32.3800	32.3800	32.3800	-0.766%	2	292	-99.599%
2025-04-15	32.5000	32.6300	32.5000	32.6300	-6.771%	4	292	-99.602%
2025-04-10	35.0000	35.0000	35.0000	35.0000	-18.981%	1	292	-99.629%
2025-04-07	43.2000	43.2000	43.2000	43.2000	+35.000%	2	292	-99.699%
2025-04-03	32.0000	32.0000	32.0000	32.0000	+17.002%	1	292	-99.594%
2025-04-01	27.5100	27.5800	27.3500	27.3500	-5.884%	24	292	-99.525%
2025-03-31	29.0700	29.0700	29.0600	29.0600	0.000%	2	293	-99.553%
2025-03-28	28.4500	29.0700	28.4500	29.0600	+7.949%	8	292	-99.553%
2025-03-27	26.9200	26.9200	26.9200	26.9200	+17.812%	1	291	-99.517%
2025-03-24	23.0500	23.0500	22.8500	22.8500	-9.181%	17	290	-99.431%
2025-03-21	25.0000	25.2000	25.0000	25.1600	+2.904%	246	290	-99.483%
2025-03-20	24.9000	24.9000	24.0100	24.4500	-2.783%	21	237	-99.468%
2025-03-17	25.8000	25.8000	25.1500	25.1500	-5.273%	12	236	-99.483%
2025-03-14	26.5500	26.5500	26.5500	26.5500	+1.724%	12	236	-99.510%
2025-03-12	26.5400	26.6000	26.1000	26.1000	-10.340%	22	236	-99.502%
2025-03-10	29.4000	29.4000	29.1100	29.1100	+13.711%	26	236	-99.553%
2025-03-06	25.6000	25.6000	25.6000	25.6000	+4.490%	11	235	-99.492%
2025-03-05	24.8500	24.8500	24.5000	24.5000	-4.110%	27	235	-99.469%
2025-03-04	25.5500	25.5500	25.5500	25.5500	-2.107%	18	241	-99.491%
2025-03-03	26.4300	26.4400	26.1000	26.1000	+13.478%	45	241	-99.502%
2025-02-27	22.1000	23.0000	22.1000	23.0000	+6.977%	15	243	-99.435%
2025-02-26	21.8000	21.8000	21.1200	21.5000	-6.926%	20	228	-99.395%
2025-02-25	21.9500	23.1000	21.9500	23.1000	+7.944%	6	202	-99.437%
2025-02-24	20.3000	21.4000	20.3000	21.4000	+11.458%	18	202	-99.393%
2025-02-21	19.1000	19.2000	19.1000	19.2000	-1.538%	20	184	-99.323%
2025-02-20	19.9000	20.3500	19.5000	19.5000	-1.015%	15	176	-99.333%
2025-02-19	19.6000	19.7000	19.6000	19.7000	+1.285%	10	161	-99.340%
2025-02-18	19.0000	19.7000	19.0000	19.4500	+0.258%	20	151	-99.332%
2025-02-14	20.7200	20.7200	19.4000	19.4000	-2.267%	20	121	-99.330%
2025-02-13	20.0000	20.0000	19.7000	19.8500	+5.754%	34	100	-99.345%
2025-02-12	19.1100	19.3000	18.7500	18.7700	+2.849%	35	100	-99.307%
2025-02-11	18.5500	18.5500	18.2000	18.2500	-5.391%	62	67	-99.288%
2025-02-05	19.2900	19.2900	19.2900	19.2900	-18.779%	1	7	-99.326%
2025-01-27	23.8500	24.2500	23.7500	23.7500	+59.933%	3	6	-99.453%
2025-01-22	14.8500	14.8500	14.8500	14.8500	-15.385%	1	7	-99.125%
2025-01-07	17.5500	17.5500	17.5500	17.5500	-12.469%	1	6	-99.259%
2024-12-03	20.0500	20.0500	20.0500	20.0500	-15.579%	1	6	-99.352%
2024-11-13	23.9500	24.0500	23.7500	23.7500	+15.291%	8	6	-99.453%
2024-11-07	20.8000	20.8000	20.6000	20.6000	-1.905%	2	5	-99.369%
2024-10-17	21.0000	21.0000	21.0000	21.0000	-30.000%	2	3	-99.381%
2024-09-30	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-99.567%