Dark

TSM20261218P180
TSM Dec 18 2026 180.00 Put (TSM261218P00180000)
option OPRA

EOD

Sep 14, 2026

0.0600-62.500%(-0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2500	0.2500	0.0600	0.0600	-62.500%	15	423	0.000%
2026-09-11	0.1800	0.1800	0.1600	0.1600	+33.333%	2	433	-62.500%
2026-09-10	0.3100	0.3100	0.1200	0.1200	+9.091%	11	431	-50.000%
2026-09-09	0.1900	0.1900	0.1100	0.1100	-38.889%	6	439	-45.455%
2026-09-08	0.1800	0.1800	0.1800	0.1800	-14.286%	1	434	-66.667%
2026-09-03	0.2100	0.2100	0.2100	0.2100	+110.000%	1	433	-71.429%
2026-09-02	0.1500	0.1500	0.1000	0.1000	-23.077%	21	433	-40.000%
2026-08-31	0.2000	0.2000	0.1300	0.1300	-40.909%	2	453	-53.846%
2026-08-28	0.2100	0.2200	0.1800	0.2200	+83.333%	4	453	-72.727%
2026-08-27	0.2100	0.2100	0.1200	0.1200	-36.842%	2	453	-50.000%
2026-08-26	0.2000	0.2000	0.1900	0.1900	-20.833%	10	453	-68.421%
2026-08-21	0.2400	0.2400	0.2400	0.2400	0.000%	1	463	-75.000%
2026-08-20	0.2500	0.2500	0.2000	0.2400	-20.000%	4	463	-75.000%
2026-08-19	0.3200	0.3200	0.3000	0.3000	+15.385%	22	462	-80.000%
2026-08-18	0.2500	0.2600	0.2500	0.2600	+18.182%	22	479	-76.923%
2026-08-17	0.2800	0.2800	0.2200	0.2200	-15.385%	63	457	-72.727%
2026-08-14	0.2900	0.3000	0.2500	0.2600	-13.333%	81	499	-76.923%
2026-08-13	0.2800	0.4600	0.2500	0.3000	+20.000%	61	482	-80.000%
2026-08-12	0.2500	0.2600	0.2500	0.2500	-3.846%	26	477	-76.000%
2026-08-10	0.2600	0.2800	0.2500	0.2600	-46.939%	14	457	-76.923%
2026-08-07	0.5000	0.5000	0.4800	0.4900	+13.953%	26	457	-87.755%
2026-08-06	0.4200	0.4400	0.4000	0.4300	-4.444%	56	480	-86.047%
2026-08-05	0.4900	0.4900	0.3900	0.4500	-2.174%	80	463	-86.667%
2026-08-04	0.4400	0.4900	0.4200	0.4600	-8.000%	50	491	-86.957%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-12.281%	5	465	-88.000%
2026-07-31	0.5200	0.5700	0.5200	0.5700	-3.390%	15	470	-89.474%
2026-07-30	0.9000	0.9000	0.5600	0.5900	-32.955%	20	478	-89.831%
2026-07-28	0.8800	0.8800	0.8800	0.8800	0.000%	10	491	-93.182%
2026-07-27	0.8800	0.8800	0.8800	0.8800	+17.333%	1	501	-93.182%
2026-07-21	0.8000	0.8000	0.7500	0.7500	-21.053%	15	502	-92.000%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-20.833%	2	497	-93.684%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+13.208%	7	499	-95.000%
2026-07-16	1.0600	1.0600	1.0600	1.0600	+0.952%	22	492	-94.340%
2026-07-14	1.0600	1.0600	1.0500	1.0500	-12.500%	3	470	-94.286%
2026-07-10	1.2500	1.2500	1.2000	1.2000	-6.250%	16	470	-95.000%
2026-07-08	1.2500	1.2800	1.2500	1.2800	0.000%	30	454	-95.313%
2026-07-07	1.3000	1.3000	1.2800	1.2800	-3.030%	30	445	-95.313%
2026-07-06	1.3200	1.3200	1.3200	1.3200	-16.456%	8	445	-95.455%
2026-07-02	1.1500	1.5800	1.1500	1.5800	+15.328%	15	455	-96.203%
2026-06-26	1.4200	1.4200	1.3500	1.3700	-2.143%	32	455	-95.620%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+20.690%	1	454	-95.714%
2026-06-22	1.1600	1.1600	1.1600	1.1600	+0.870%	1	453	-94.828%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-17.857%	1	453	-94.783%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+6.870%	1	453	-95.714%
2026-06-03	1.3100	1.3100	1.3100	1.3100	+19.091%	10	453	-95.420%
2026-06-01	1.1000	1.1000	1.1000	1.1000	-5.172%	1	463	-94.545%
2026-05-28	1.2000	1.2000	1.1600	1.1600	-0.855%	2	464	-94.828%
2026-05-27	1.1700	1.1700	1.1700	1.1700	-3.306%	1	464	-94.872%
2026-05-21	1.2100	1.2100	1.2100	1.2100	-6.202%	1	464	-95.041%
2026-05-20	1.3100	1.3100	1.2900	1.2900	-3.731%	2	464	-95.349%
2026-05-14	1.3400	1.3400	1.3400	1.3400	-19.277%	3	467	-95.522%
2026-05-06	1.7600	1.7600	1.6600	1.6600	-8.287%	11	469	-96.386%
2026-05-01	1.8100	1.8100	1.8100	1.8100	+13.125%	1	480	-96.685%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-25.581%	1	480	-96.250%
2026-04-28	2.1500	2.1500	2.1500	2.1500	+8.586%	2	481	-97.209%
2026-04-27	1.9800	1.9800	1.9800	1.9800	-3.883%	1	481	-96.970%
2026-04-24	1.8900	2.0600	1.8600	2.0600	+6.186%	15	481	-97.087%
2026-04-22	1.8800	1.9400	1.8800	1.9400	-11.416%	4	484	-96.907%
2026-04-20	2.1900	2.1900	2.1900	2.1900	-10.976%	1	484	-97.260%
2026-04-16	2.2800	2.4600	2.2800	2.4600	+11.312%	12	485	-97.561%
2026-04-14	2.1900	2.2100	2.1900	2.2100	-25.839%	6	485	-97.285%
2026-04-10	2.9300	2.9800	2.9300	2.9800	-11.045%	2	481	-97.987%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-1.471%	1	481	-98.209%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-19.048%	1	481	-98.235%
2026-04-07	4.1500	4.2000	4.1500	4.2000	-2.098%	23	481	-98.571%
2026-04-06	4.3000	4.3500	4.2900	4.2900	-3.596%	200	471	-98.601%
2026-04-01	4.4500	4.4500	4.4500	4.4500	-7.484%	1	589	-98.652%
2026-03-31	5.2500	5.2600	4.8100	4.8100	-17.069%	8	589	-98.753%
2026-03-30	5.7500	5.8000	5.7500	5.8000	+5.455%	4	587	-98.966%
2026-03-27	5.5000	5.5000	5.5000	5.5000	+20.879%	1	587	-98.909%
2026-03-16	4.8400	4.8500	4.5500	4.5500	-10.784%	37	586	-98.681%
2026-03-12	5.2000	5.3000	5.1000	5.1000	+2.000%	28	570	-98.824%
2026-03-10	5.0000	5.0000	4.7500	5.0000	-13.793%	201	567	-98.800%
2026-03-09	5.8000	5.8000	5.8000	5.8000	+3.571%	5	366	-98.966%
2026-03-06	5.5500	5.6000	5.5500	5.6000	+9.804%	2	361	-98.929%
2026-03-03	5.4800	5.6000	5.1000	5.1000	+10.629%	9	360	-98.824%
2026-03-02	4.7000	4.7000	4.6100	4.6100	+1.766%	2	356	-98.698%
2026-02-27	4.6000	4.6000	4.5300	4.5300	+0.667%	2	355	-98.675%
2026-02-26	4.5900	4.5900	4.5000	4.5000	+10.565%	20	353	-98.667%
2026-02-12	4.1600	4.1600	4.0700	4.0700	-3.095%	6	353	-98.526%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-22.652%	3	359	-98.571%
2026-02-04	5.2000	5.4300	5.2000	5.4300	+15.042%	4	362	-98.895%
2026-02-02	4.7200	4.7200	4.7200	4.7200	+1.071%	1	362	-98.729%
2026-01-30	4.6800	4.7400	4.6300	4.6700	-6.600%	6	362	-98.715%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+2.041%	1	359	-98.800%
2026-01-23	4.9000	4.9000	4.9000	4.9000	-4.669%	4	359	-98.776%
2026-01-20	5.1400	5.1400	5.1400	5.1400	+10.064%	1	363	-98.833%
2026-01-15	4.6700	4.6700	4.6700	4.6700	-6.786%	3	364	-98.715%
2026-01-13	5.0900	5.0900	5.0100	5.0100	-13.769%	2	364	-98.802%
2026-01-07	5.9500	5.9500	5.8000	5.8100	+10.038%	4	363	-98.967%
2026-01-05	5.2800	5.2800	5.2800	5.2800	-10.508%	1	363	-98.864%
2025-12-30	5.9000	5.9000	5.9000	5.9000	0.000%	2	363	-98.983%
2025-12-29	5.9000	5.9000	5.9000	5.9000	+1.724%	4	363	-98.983%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-6.902%	1	359	-98.966%
2025-12-18	6.2300	6.2300	6.2300	6.2300	+1.301%	1	358	-99.037%
2025-12-11	6.1500	6.1500	6.1500	6.1500	+0.820%	1	358	-99.024%
2025-12-08	6.1000	6.1000	6.1000	6.1000	-9.630%	1	358	-99.016%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-22.857%	1	357	-99.111%
2025-11-24	8.7500	8.7500	8.7500	8.7500	-6.915%	2	356	-99.314%
2025-11-21	9.4000	9.4000	9.4000	9.4000	+30.919%	1	356	-99.362%
2025-11-20	7.2000	7.2000	7.1800	7.1800	-16.023%	7	356	-99.164%
2025-11-19	8.6500	8.6500	8.5500	8.5500	+5.166%	8	363	-99.298%
2025-11-14	8.1300	8.1300	8.1300	8.1300	-9.667%	2	371	-99.262%
2025-11-04	8.8700	9.1500	8.7500	9.0000	-10.448%	39	370	-99.333%
2025-10-22	9.7000	10.0500	9.6500	10.0500	-5.634%	16	375	-99.403%
2025-10-16	9.6900	10.6500	9.6900	10.6500	-7.391%	33	370	-99.437%
2025-10-10	9.6500	11.5000	9.6500	11.5000	+19.171%	9	369	-99.478%
2025-10-09	9.2000	9.6500	9.2000	9.6500	+6.044%	4	360	-99.378%
2025-10-07	8.2900	9.1000	8.2900	9.1000	+12.069%	3	356	-99.341%
2025-10-03	8.1200	8.1200	8.1200	8.1200	-3.103%	1	356	-99.261%
2025-10-02	8.3800	8.3800	8.3800	8.3800	-3.678%	1	356	-99.284%
2025-09-29	8.6500	8.7000	8.6500	8.7000	-7.839%	5	355	-99.310%
2025-09-26	9.4400	9.4400	9.4400	9.4400	+1.834%	1	350	-99.364%
2025-09-25	9.2000	9.2700	9.2000	9.2700	+7.168%	14	349	-99.353%
2025-09-22	8.6500	8.6500	8.6500	8.6500	-5.978%	3	346	-99.306%
2025-09-19	9.2000	9.2000	9.2000	9.2000	+2.336%	2	343	-99.348%
2025-09-16	8.9900	8.9900	8.9900	8.9900	-4.463%	1	341	-99.333%
2025-09-15	9.4100	9.4100	9.4100	9.4100	-3.289%	2	342	-99.362%
2025-09-11	9.7200	9.7300	9.7200	9.7300	+5.531%	2	340	-99.383%
2025-09-10	9.3000	9.4500	9.2200	9.2200	-11.346%	32	338	-99.349%
2025-09-09	10.1000	10.4000	9.9000	10.4000	-9.170%	6	370	-99.423%
2025-08-27	11.4500	11.4500	11.4500	11.4500	-4.979%	10	369	-99.476%
2025-08-25	12.0500	12.0500	12.0500	12.0500	-3.600%	100	360	-99.502%
2025-08-22	12.5000	12.5000	12.5000	12.5000	+2.041%	3	260	-99.520%
2025-08-19	12.2500	12.2500	12.2500	12.2500	+6.061%	4	257	-99.510%
2025-08-18	11.5500	11.5500	11.5500	11.5500	-4.545%	1	253	-99.481%
2025-08-08	12.0500	12.1000	12.0500	12.1000	+3.419%	2	253	-99.504%
2025-08-07	11.5300	11.7000	11.5300	11.7000	-14.286%	3	251	-99.487%
2025-08-06	13.6500	13.6500	13.6500	13.6500	+0.220%	1	251	-99.560%
2025-08-05	12.9200	13.6200	12.9200	13.6200	+8.960%	7	250	-99.559%
2025-08-04	12.5000	12.5000	12.5000	12.5000	+9.170%	6	248	-99.520%
2025-07-25	11.5100	11.5100	11.4500	11.4500	-9.127%	2	248	-99.476%
2025-07-23	12.6000	12.6000	12.6000	12.6000	-2.552%	5	247	-99.524%
2025-07-22	12.9300	12.9300	12.9300	12.9300	+8.838%	2	246	-99.536%
2025-07-18	11.8800	11.8800	11.8800	11.8800	-0.586%	1	248	-99.495%
2025-07-17	11.9500	11.9500	11.9500	11.9500	-10.887%	1	248	-99.498%
2025-07-15	13.6200	13.6200	13.4100	13.4100	-11.192%	7	248	-99.553%
2025-07-09	15.1000	15.1000	15.1000	15.1000	-5.919%	4	242	-99.603%
2025-07-07	16.0500	16.0500	16.0500	16.0500	-0.926%	1	238	-99.626%
2025-07-02	16.2000	16.2000	16.2000	16.2000	-3.858%	100	238	-99.630%
2025-07-01	16.8500	16.8500	16.8500	16.8500	+3.058%	1	153	-99.644%
2025-06-30	16.3500	16.3500	16.3500	16.3500	-1.684%	1	153	-99.633%
2025-06-27	16.5700	16.6300	16.5700	16.6300	-0.716%	6	153	-99.639%
2025-06-26	16.6500	16.7500	16.6500	16.7500	-5.153%	7	158	-99.642%
2025-06-24	17.7500	17.7500	17.6600	17.6600	-8.355%	7	160	-99.660%
2025-06-17	19.2700	19.2700	19.2700	19.2700	+1.689%	1	160	-99.689%
2025-06-16	18.9000	18.9500	18.7500	18.9500	-1.661%	3	161	-99.683%
2025-06-12	19.9200	19.9200	19.2700	19.2700	+2.228%	2	162	-99.689%
2025-06-11	18.8500	18.8500	18.8500	18.8500	-4.460%	100	161	-99.682%
2025-06-10	20.0000	20.0000	19.6900	19.7300	-3.521%	11	165	-99.696%
2025-06-09	20.8000	20.8000	20.4500	20.4500	-7.045%	4	169	-99.707%
2025-06-05	22.0000	22.0000	22.0000	22.0000	-2.352%	1	168	-99.727%
2025-06-04	21.8500	22.5300	21.8500	22.5300	-6.008%	2	168	-99.734%
2025-05-29	23.9100	23.9700	23.9100	23.9700	+0.293%	100	168	-99.750%
2025-05-27	23.9000	23.9000	23.9000	23.9000	-2.687%	1	68	-99.749%
2025-05-22	24.8500	24.9500	24.5600	24.5600	-4.806%	3	68	-99.756%
2025-05-21	25.8000	25.8000	25.8000	25.8000	+0.663%	2	69	-99.767%
2025-05-20	25.6300	25.6300	25.6300	25.6300	+2.520%	1	70	-99.766%
2025-05-14	25.0000	25.0000	25.0000	25.0000	-0.912%	1	70	-99.760%
2025-05-13	25.5900	25.5900	25.2300	25.2300	-5.150%	24	69	-99.762%
2025-05-12	26.8000	26.8000	26.4600	26.6000	-14.880%	15	76	-99.774%
2025-05-09	31.1800	31.4000	31.1800	31.2500	-3.251%	26	86	-99.808%
2025-05-08	32.3000	32.3000	32.3000	32.3000	-3.293%	2	77	-99.814%
2025-05-07	33.4000	33.4000	33.4000	33.4000	-1.183%	2	76	-99.820%
2025-05-06	32.9500	33.8000	32.9500	33.8000	-22.901%	7	76	-99.822%
2025-04-09	43.8400	43.8400	43.8400	43.8400	-16.336%	2	75	-99.863%
2025-04-08	52.4000	52.4000	52.4000	52.4000	+5.923%	2	75	-99.885%
2025-04-07	49.0200	49.4700	49.0200	49.4700	+3.278%	10	75	-99.879%
2025-04-04	47.9000	47.9000	47.9000	47.9000	+19.810%	2	75	-99.875%
2025-04-03	39.2500	40.0000	39.2500	39.9800	+33.802%	8	76	-99.850%
2025-03-24	29.8800	29.8800	29.8800	29.8800	-16.420%	2	76	-99.799%
2025-03-13	35.7500	35.7500	35.7500	35.7500	+6.844%	2	72	-99.832%
2025-03-12	33.2300	33.4600	33.2300	33.4600	-7.339%	2	72	-99.821%
2025-03-10	36.1100	36.1100	36.1100	36.1100	+2.673%	5	70	-99.834%
2025-03-04	35.1700	35.1700	35.1700	35.1700	-0.085%	37	38	-99.829%
2025-03-03	34.1100	35.2000	33.9500	35.2000	+8.308%	4	38	-99.830%
2025-02-28	32.0000	32.5000	32.0000	32.5000	+4.167%	8	38	-99.815%
2025-02-27	31.2000	31.2000	31.2000	31.2000	+21.637%	10	37	-99.808%
2025-02-13	25.8000	25.8000	25.6500	25.6500	+5.037%	2	26	-99.766%
2025-02-10	24.2500	24.4200	24.2500	24.4200	+1.118%	5	26	-99.754%
2025-02-05	24.1000	24.2000	24.0500	24.1500	+5.000%	6	26	-99.752%
2025-01-31	23.1000	23.1000	23.0000	23.0000	-16.727%	4	28	-99.739%
2025-01-28	28.5700	28.7900	27.6200	27.6200	-8.543%	14	29	-99.783%
2025-01-27	29.9800	30.2000	29.9800	30.2000	+36.652%	19	35	-99.801%
2025-01-17	22.1000	22.1000	22.1000	22.1000	-6.554%	2	15	-99.729%
2025-01-07	23.0800	23.6500	23.0800	23.6500	-7.797%	13	15	-99.746%
2024-12-06	25.6500	25.6500	25.6500	25.6500	-16.856%	4	3	-99.766%
2024-11-13	29.7500	30.8500	29.7500	30.8500	+6.014%	4	5	-99.806%
2024-11-11	28.9000	29.1000	28.9000	29.1000	+5.282%	2	4	-99.794%
2024-10-18	27.4600	27.6400	27.4600	27.6400	+7.132%	4	3	-99.783%
2024-10-17	25.8000	25.8000	25.8000	25.8000	0.000%	1	1	-99.767%