Dark

TSM20261218P170
TSM Dec 18 2026 170.00 Put (TSM261218P00170000)
option OPRA

EOD

Sep 14, 2026

0.0700-30.000%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.1600	0.0700	0.0700	-30.000%	7	2,402	0.000%
2026-09-11	0.1300	0.1700	0.0700	0.1000	0.000%	30	2,400	-30.000%
2026-09-10	0.0900	0.1000	0.0800	0.1000	-41.176%	30	2,425	-30.000%
2026-09-09	0.1700	0.1700	0.1700	0.1700	+41.667%	1	2,397	-58.824%
2026-09-08	0.2200	0.2200	0.1200	0.1200	+9.091%	2	2,397	-41.667%
2026-09-04	0.2000	0.2000	0.1100	0.1100	+22.222%	2	2,396	-36.364%
2026-09-03	0.2000	0.2000	0.0900	0.0900	-25.000%	4	2,396	-22.222%
2026-09-02	0.1300	0.1300	0.1200	0.1200	-42.857%	8	2,395	-41.667%
2026-09-01	0.1200	0.2100	0.1200	0.2100	-8.696%	5	2,387	-66.667%
2026-08-31	0.2300	0.2300	0.2300	0.2300	+76.923%	1	2,385	-69.565%
2026-08-28	0.1700	0.1900	0.1200	0.1300	-13.333%	18	2,384	-46.154%
2026-08-27	0.2000	0.2100	0.1500	0.1500	+36.364%	14	2,371	-53.333%
2026-08-26	0.2000	0.2000	0.1100	0.1100	-38.889%	2	2,359	-36.364%
2026-08-24	0.2100	0.2100	0.1800	0.1800	-18.182%	2	2,359	-61.111%
2026-08-21	0.2200	0.2200	0.2200	0.2200	+22.222%	1	2,358	-68.182%
2026-08-20	0.3100	0.3100	0.1800	0.1800	-18.182%	32	2,357	-61.111%
2026-08-19	0.2200	0.2300	0.2200	0.2200	-21.429%	26	2,357	-68.182%
2026-08-18	0.3000	0.3000	0.2700	0.2800	+33.333%	36	2,357	-75.000%
2026-08-17	0.2300	0.2400	0.2100	0.2100	-8.696%	38	2,365	-66.667%
2026-08-14	0.2300	0.2300	0.2300	0.2300	+27.778%	2	2,359	-69.565%
2026-08-13	0.2200	0.2200	0.1800	0.1800	+28.571%	2	2,359	-61.111%
2026-08-12	0.1400	0.1800	0.1300	0.1400	-6.667%	15	2,360	-50.000%
2026-08-11	0.2400	0.2700	0.1400	0.1500	-40.000%	134	2,358	-53.333%
2026-08-10	0.3000	0.3100	0.1800	0.2500	-37.500%	78	2,245	-72.000%
2026-08-07	0.4000	0.4200	0.3500	0.4000	+33.333%	76	2,312	-82.500%
2026-08-06	0.3600	0.3800	0.2900	0.3000	-21.053%	93	2,249	-76.667%
2026-08-05	0.3800	0.4000	0.3400	0.3800	+2.703%	87	2,319	-81.579%
2026-08-03	0.4600	0.4700	0.3700	0.3700	-17.778%	73	2,242	-81.081%
2026-07-31	0.4300	0.5000	0.4200	0.4500	+4.651%	127	2,227	-84.444%
2026-07-30	0.6600	0.6900	0.4200	0.4300	-41.096%	157	2,244	-83.721%
2026-07-29	0.7000	0.8100	0.6300	0.7300	0.000%	71	2,229	-90.411%
2026-07-28	0.7300	0.7300	0.7300	0.7300	+2.817%	20	2,212	-90.411%
2026-07-23	0.7100	0.7100	0.7100	0.7100	+14.516%	2	2,212	-90.141%
2026-07-21	0.6800	0.6800	0.6200	0.6200	-10.145%	20	2,214	-88.710%
2026-07-20	0.6700	0.7000	0.6700	0.6900	-10.390%	612	2,204	-89.855%
2026-07-17	0.8000	0.8000	0.7100	0.7700	-14.444%	13	1,618	-90.909%
2026-07-16	0.8900	0.9000	0.8900	0.9000	-1.099%	44	1,621	-92.222%
2026-07-14	0.9100	0.9100	0.9100	0.9100	-9.000%	1	1,577	-92.308%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,578	-93.000%
2026-07-07	1.0500	1.0900	1.0500	1.0900	-11.382%	10	1,578	-93.578%
2026-07-02	1.2000	1.2700	1.1700	1.2300	+29.474%	8	1,567	-94.309%
2026-06-30	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,567	-92.632%
2026-06-29	1.0800	1.0800	0.9200	0.9200	-22.034%	2	1,567	-92.391%
2026-06-24	1.1800	1.1800	1.1800	1.1800	+9.259%	1	1,567	-94.068%
2026-06-23	1.0600	1.0800	1.0600	1.0800	-7.692%	3	1,566	-93.519%
2026-06-15	1.1700	1.1700	1.1700	1.1700	+5.405%	2	1,563	-94.017%
2026-06-08	1.1100	1.1100	1.1100	1.1100	+7.767%	10	1,563	-93.694%
2026-06-02	1.0300	1.0300	1.0300	1.0300	-4.630%	10	1,571	-93.204%
2026-05-26	1.0800	1.0800	1.0800	1.0800	+2.857%	1	1,561	-93.519%
2026-05-21	1.0500	1.0500	1.0500	1.0500	-14.634%	15	1,562	-93.333%
2026-05-18	1.2300	1.2300	1.2300	1.2300	+25.510%	2	1,562	-94.309%
2026-05-14	1.2700	1.3500	0.9800	0.9800	-20.968%	12	1,577	-92.857%
2026-05-13	1.2400	1.2400	1.2400	1.2400	-17.333%	1	1,572	-94.355%
2026-05-08	1.3600	1.5000	1.3600	1.5000	0.000%	10	1,572	-95.333%
2026-05-07	1.6000	1.8000	1.5000	1.5000	0.000%	675	2,072	-95.333%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-3.226%	8	2,072	-95.333%
2026-04-27	1.5500	1.5500	1.5500	1.5500	-13.408%	2	2,080	-95.484%
2026-04-23	1.7900	1.7900	1.7900	1.7900	+2.286%	10	2,082	-96.089%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-2.778%	3	2,082	-96.000%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-12.195%	10	2,079	-96.111%
2026-04-14	2.0500	2.0500	2.0500	2.0500	-56.383%	1	2,079	-96.585%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+5.618%	2	2,080	-98.511%
2026-03-12	4.4500	4.4500	4.4500	4.4500	+3.488%	1	2,082	-98.427%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-19.476%	1	2,081	-98.372%
2026-03-03	5.3400	5.3400	5.3400	5.3400	+33.500%	1	2,080	-98.689%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-1.720%	2	2,079	-98.250%
2026-02-27	3.9400	4.0700	3.9400	4.0700	+12.431%	7	2,077	-98.280%
2026-02-12	3.6200	3.6200	3.6200	3.6200	-9.950%	5	2,078	-98.066%
2026-01-29	4.0200	4.0200	4.0200	4.0200	+3.077%	8	2,073	-98.259%
2026-01-28	3.8000	3.9000	3.8000	3.9000	+1.299%	10	2,065	-98.205%
2026-01-20	3.8500	3.8500	3.8500	3.8500	+1.316%	1	2,065	-98.182%
2026-01-15	4.3300	4.3500	3.8000	3.8000	-12.844%	5	2,064	-98.158%
2026-01-13	4.3600	4.3600	4.3600	4.3600	+1.869%	8	2,063	-98.394%
2026-01-12	4.2800	4.2800	4.2800	4.2800	-12.295%	1	2,071	-98.364%
2026-01-08	4.8800	4.8800	4.8800	4.8800	+0.619%	1	2,071	-98.566%
2026-01-07	4.8500	4.8500	4.8500	4.8500	+4.301%	11	2,071	-98.557%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-1.064%	1	2,073	-98.495%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-1.468%	1	2,073	-98.511%
2025-12-26	4.7700	4.7700	4.7700	4.7700	-16.316%	8	2,072	-98.532%
2025-12-17	5.7000	5.7000	5.7000	5.7000	+6.542%	1	2,064	-98.772%
2025-12-02	5.6500	5.6500	5.3500	5.3500	-22.464%	12	2,063	-98.692%
2025-11-20	6.9000	6.9000	6.9000	6.9000	-2.817%	1	2,053	-98.986%
2025-11-19	6.8000	7.1500	6.8000	7.1000	+4.412%	30	2,054	-99.014%
2025-11-14	6.8000	6.8000	6.8000	6.8000	-6.336%	6	2,062	-98.971%
2025-11-13	7.2100	7.2700	7.2100	7.2600	-3.200%	10	2,068	-99.036%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+2.599%	1	2,068	-99.067%
2025-11-04	7.3100	7.3100	7.3100	7.3100	+4.429%	1	2,069	-99.042%
2025-11-03	7.0000	7.0000	7.0000	7.0000	-3.315%	1	2,069	-99.000%
2025-10-30	7.2400	7.2400	7.2400	7.2400	-4.987%	2	2,069	-99.033%
2025-10-24	7.6200	7.6200	7.6200	7.6200	-5.342%	1	2,069	-99.081%
2025-10-20	8.0500	8.0500	8.0500	8.0500	-7.044%	10	2,070	-99.130%
2025-10-17	8.6600	8.6600	8.6600	8.6600	-11.179%	10	2,060	-99.192%
2025-10-10	9.0400	9.7500	9.0400	9.7500	+39.286%	2	2,060	-99.282%
2025-10-06	6.4300	7.0000	6.4300	7.0000	+3.704%	27	2,058	-99.000%
2025-10-03	6.7500	6.7500	6.7500	6.7500	-4.255%	1	2,041	-98.963%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-3.425%	1	2,040	-99.007%
2025-09-24	7.3000	7.3000	7.3000	7.3000	+11.450%	1	2,041	-99.041%
2025-09-23	6.7500	6.7600	6.5500	6.5500	-11.725%	5	2,040	-98.931%
2025-09-22	7.2200	7.4200	7.2200	7.4200	-2.368%	42	2,035	-99.057%
2025-09-19	7.6000	7.6000	7.6000	7.6000	-2.188%	1	2,034	-99.079%
2025-09-12	7.7700	7.7700	7.7700	7.7700	+0.129%	2	2,033	-99.099%
2025-09-11	7.7600	7.7600	7.7600	7.7600	+0.779%	10	2,031	-99.098%
2025-09-10	7.6500	7.7000	7.6400	7.7000	-3.750%	7	2,021	-99.091%
2025-09-09	8.0000	8.0000	8.0000	8.0000	-6.433%	1	2,027	-99.125%
2025-09-08	8.4500	8.5500	8.4500	8.5500	-7.065%	2	2,026	-99.181%
2025-09-05	9.2000	9.2000	9.2000	9.2000	0.000%	1	2,026	-99.239%
2025-08-28	9.2000	9.2000	9.2000	9.2000	-5.641%	2	2,026	-99.239%
2025-08-25	9.7500	9.7500	9.7500	9.7500	+1.141%	15	2,026	-99.282%
2025-08-19	9.6400	9.6400	9.6400	9.6400	+4.216%	1	2,041	-99.274%
2025-08-11	9.3200	9.3200	9.2500	9.2500	-5.419%	3	2,040	-99.243%
2025-08-07	9.7800	9.7800	9.7800	9.7800	-7.299%	1,500	2,039	-99.284%
2025-08-05	10.5500	10.5500	10.5500	10.5500	+11.053%	1	539	-99.336%
2025-07-29	9.5000	9.5000	9.5000	9.5000	-1.042%	1	538	-99.263%
2025-07-17	9.6000	9.6000	9.6000	9.6000	-12.329%	1	539	-99.271%
2025-07-16	10.9500	10.9500	10.9500	10.9500	-2.232%	1	540	-99.361%
2025-07-15	11.2000	11.2000	11.2000	11.2000	-8.571%	10	539	-99.375%
2025-07-14	12.3000	12.3000	12.2500	12.2500	-7.407%	20	549	-99.429%
2025-07-08	13.2300	13.2300	13.2300	13.2300	+8.443%	1	535	-99.471%
2025-07-03	12.2000	12.2000	12.2000	12.2000	-2.400%	1	536	-99.426%
2025-07-02	13.1500	13.1500	12.5000	12.5000	-7.407%	12	536	-99.440%
2025-06-30	13.5000	13.5000	13.5000	13.5000	-3.087%	5	529	-99.481%
2025-06-27	13.9300	13.9300	13.9300	13.9300	+0.216%	1	534	-99.497%
2025-06-26	13.9000	13.9500	13.8300	13.9000	-6.208%	12	534	-99.496%
2025-06-24	15.0000	15.0000	14.8200	14.8200	-7.950%	2	532	-99.528%
2025-06-18	16.1000	16.1000	16.1000	16.1000	-3.012%	1	532	-99.565%
2025-06-13	16.6000	16.6000	16.6000	16.6000	+0.789%	10	532	-99.578%
2025-06-10	16.4700	16.4700	16.4700	16.4700	-4.244%	1	527	-99.575%
2025-06-09	17.4000	17.4000	17.2000	17.2000	-4.232%	8	526	-99.593%
2025-06-06	17.9600	17.9600	17.9600	17.9600	-8.601%	2	521	-99.610%
2025-06-03	19.6500	19.6500	19.6500	19.6500	-4.286%	1	522	-99.644%
2025-05-30	20.5300	20.5300	20.5300	20.5300	+3.166%	2	523	-99.659%
2025-05-27	19.9000	19.9000	19.9000	19.9000	-4.967%	1	523	-99.648%
2025-05-16	20.9400	20.9400	20.9400	20.9400	-1.180%	2	523	-99.666%
2025-05-15	21.1900	21.1900	21.1900	21.1900	-1.898%	2	523	-99.670%
2025-05-13	21.6000	21.6000	21.6000	21.6000	-4.636%	1	525	-99.676%
2025-05-12	22.6500	22.6500	22.6500	22.6500	-13.976%	1	526	-99.691%
2025-05-09	26.3300	26.3300	26.3300	26.3300	-7.937%	2	525	-99.734%
2025-05-06	29.1000	29.1000	28.6000	28.6000	+6.716%	2	526	-99.755%
2025-05-05	26.8000	26.8000	26.8000	26.8000	-3.284%	1	525	-99.739%
2025-05-01	27.7100	27.7100	27.7100	27.7100	-11.072%	2	524	-99.747%
2025-04-25	31.1600	31.1600	31.1600	31.1600	-4.123%	4	524	-99.775%
2025-04-24	32.5000	32.5000	32.5000	32.5000	-10.468%	1	523	-99.785%
2025-04-17	36.2500	36.3000	36.2500	36.3000	+0.554%	2	521	-99.807%
2025-04-11	36.1000	36.1000	36.1000	36.1000	-3.243%	4	521	-99.806%
2025-04-10	37.3100	37.3100	37.3100	37.3100	-13.233%	1	521	-99.812%
2025-04-07	41.9000	43.0000	41.9000	43.0000	+5.392%	7	521	-99.837%
2025-04-04	39.5800	40.8000	39.5800	40.8000	+29.114%	22	527	-99.828%
2025-03-31	32.4400	32.4500	31.6000	31.6000	-0.190%	27	522	-99.778%
2025-03-28	31.6600	31.6600	31.6600	31.6600	+7.797%	2	545	-99.779%
2025-03-27	29.3700	29.3700	29.3700	29.3700	+3.016%	1	544	-99.762%
2025-03-26	27.2500	28.5100	27.2400	28.5100	+2.924%	5	543	-99.754%
2025-03-21	27.5800	27.7000	27.5400	27.7000	-4.152%	62	538	-99.747%
2025-03-19	28.9000	28.9000	28.9000	28.9000	-0.687%	21	537	-99.758%
2025-03-18	29.1000	29.1000	29.1000	29.1000	+2.537%	1	516	-99.759%
2025-03-12	28.3800	28.3800	28.3800	28.3800	-9.618%	1	517	-99.753%
2025-03-11	31.4000	31.4000	31.4000	31.4000	-0.381%	39	516	-99.777%
2025-03-10	31.5200	31.5200	31.5200	31.5200	+7.945%	1	547	-99.778%
2025-03-07	29.2000	29.2000	29.2000	29.2000	+5.797%	2	546	-99.760%
2025-03-05	27.5000	27.7000	27.5000	27.6000	-2.301%	3	545	-99.746%
2025-03-04	29.9100	30.1200	28.2500	28.2500	-7.164%	41	547	-99.752%
2025-03-03	27.8500	30.4300	27.8500	30.4300	+7.908%	704	513	-99.770%
2025-02-28	28.1500	28.2000	28.1500	28.2000	+34.286%	4	25	-99.752%
2025-02-14	22.4900	22.4900	21.0000	21.0000	-4.632%	26	18	-99.667%
2025-02-13	22.0200	22.0200	22.0200	22.0200	-4.302%	1	17	-99.682%
2025-02-03	23.0100	23.0100	23.0100	23.0100	-2.085%	2	17	-99.696%
2025-01-27	23.5000	23.5000	23.5000	23.5000	+13.090%	3	17	-99.702%
2025-01-15	20.7800	20.7800	20.7800	20.7800	-5.973%	1	15	-99.663%
2025-01-14	22.1000	22.1000	22.1000	22.1000	0.000%	4	15	-99.683%
2025-01-13	22.1000	22.1000	22.1000	22.1000	+12.698%	1	15	-99.683%
2025-01-07	19.6100	19.6100	19.6100	19.6100	-7.500%	1	14	-99.643%
2024-12-24	21.2000	21.2000	21.2000	21.2000	-2.529%	1	14	-99.670%
2024-12-13	21.7500	21.7500	21.7500	21.7500	-9.375%	6	14	-99.678%
2024-12-12	24.0000	24.0000	24.0000	24.0000	+3.448%	3	15	-99.708%
2024-12-11	23.2000	23.2000	23.2000	23.2000	-3.734%	2	12	-99.698%
2024-12-10	24.1000	24.1000	24.1000	24.1000	+4.284%	2	12	-99.710%
2024-12-02	23.1100	23.1100	23.1100	23.1100	-14.818%	1	12	-99.697%
2024-11-27	27.1300	27.1300	27.1300	27.1300	+7.106%	5	12	-99.742%
2024-11-13	25.3300	25.3300	25.3300	25.3300	+1.932%	5	12	-99.724%
2024-11-01	24.8500	24.8500	24.8500	24.8500	+1.429%	2	7	-99.718%
2024-10-24	24.5000	24.5000	24.5000	24.5000	+13.953%	1	6	-99.714%
2024-10-17	23.1400	23.1400	21.5000	21.5000	-20.985%	7	6	-99.674%
2024-10-16	26.6500	27.2100	26.6500	27.2100	-0.147%	5	7	-99.743%
2024-10-15	27.2500	27.2500	27.2500	27.2500	-12.379%	1	2	-99.743%
2024-09-19	31.1000	31.1000	31.1000	31.1000	0.000%	1	1	-99.775%