Dark

TSM20261218P185
TSM Dec 18 2026 185.00 Put (TSM261218P00185000)
option OPRA

EOD

Sep 14, 2026

0.1400+75.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2600	0.2600	0.1400	0.1400	+75.000%	2	748	0.000%
2026-09-11	0.2100	0.2100	0.0800	0.0800	-11.111%	5	748	+75.000%
2026-09-10	0.2200	0.2200	0.0900	0.0900	-25.000%	6	748	+55.556%
2026-09-09	0.1200	0.1200	0.1200	0.1200	+20.000%	2	748	+16.667%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-9.091%	2	747	+40.000%
2026-09-03	0.1300	0.1900	0.1100	0.1100	-8.333%	5	747	+27.273%
2026-08-28	0.1600	0.1600	0.1200	0.1200	-42.857%	2	747	+16.667%
2026-08-27	0.2200	0.2200	0.2100	0.2100	-25.000%	2	749	-33.333%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-37.778%	1	749	-50.000%
2026-08-10	0.4500	0.4500	0.4500	0.4500	+2.273%	2	748	-68.889%
2026-08-06	0.5400	0.5400	0.4300	0.4400	-4.348%	104	746	-68.182%
2026-08-05	0.5200	0.5400	0.4600	0.4600	-2.128%	55	693	-69.565%
2026-08-04	0.5000	0.5000	0.4300	0.4700	-55.238%	25	675	-70.213%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-5.405%	20	672	-86.667%
2026-07-20	1.1100	1.1100	1.1100	1.1100	+4.717%	1	652	-87.387%
2026-07-17	1.0500	1.1000	1.0500	1.0600	-11.667%	469	652	-86.792%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-17.241%	1	254	-88.333%
2026-07-06	1.4900	1.4900	1.4500	1.4500	+0.694%	63	253	-90.345%
2026-07-01	1.4400	1.4400	1.4400	1.4400	+0.699%	7	314	-90.278%
2026-05-20	1.4300	1.4300	1.4300	1.4300	-12.805%	1	307	-90.210%
2026-05-14	1.6400	1.6400	1.6400	1.6400	+7.190%	1	308	-91.463%
2026-05-13	1.5300	1.5300	1.5300	1.5300	-18.182%	1	308	-90.850%
2026-05-12	1.8700	1.8700	1.8700	1.8700	-6.500%	2	308	-92.513%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-15.612%	1	308	-93.000%
2026-04-22	2.1200	2.3700	2.1200	2.3700	-48.478%	6	308	-94.093%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-11.877%	1	312	-96.957%
2026-03-31	5.2200	5.2200	5.2200	5.2200	+0.385%	5	313	-97.318%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+7.216%	1	308	-97.308%
2026-03-25	4.9200	4.9200	4.8500	4.8500	-6.910%	2	307	-97.113%
2026-03-23	5.2100	5.2100	5.2100	5.2100	+1.758%	7	307	-97.313%
2026-03-16	5.1400	5.1400	5.1200	5.1200	+2.400%	7	314	-97.266%
2026-03-11	5.0500	5.0600	5.0000	5.0000	0.000%	33	307	-97.200%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+0.604%	7	292	-97.200%
2026-02-26	4.9600	4.9700	4.9400	4.9700	-3.495%	10	285	-97.183%
2026-01-30	5.1500	5.1500	5.1500	5.1500	+3.000%	1	282	-97.282%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-8.425%	50	281	-97.200%
2026-01-20	5.4600	5.4600	5.4600	5.4600	-8.081%	1	231	-97.436%
2026-01-05	5.9400	5.9400	5.9400	5.9400	-7.188%	1	230	-97.643%
2025-12-30	6.5000	6.5000	6.4000	6.4000	-8.571%	2	229	-97.813%
2025-12-18	6.9500	7.0000	6.9500	7.0000	-0.285%	12	229	-98.000%
2025-12-15	7.0300	7.0300	7.0200	7.0200	-5.135%	2	227	-98.006%
2025-12-02	7.4500	7.4500	7.4000	7.4000	-22.917%	2	227	-98.108%
2025-11-21	9.6000	9.6000	9.6000	9.6000	-2.041%	1	226	-98.542%
2025-11-20	9.8000	9.8000	9.8000	9.8000	+2.083%	1	226	-98.571%
2025-11-19	9.6000	9.6000	9.6000	9.6000	+12.281%	3	225	-98.542%
2025-11-12	8.5500	8.5500	8.5000	8.5500	+1.786%	12	225	-98.363%
2025-11-10	8.4500	8.4500	8.4000	8.4000	-9.189%	11	213	-98.333%
2025-10-31	9.2500	9.2500	9.2500	9.2500	+0.543%	17	202	-98.486%
2025-10-30	9.2000	9.2000	9.2000	9.2000	-13.615%	11	185	-98.478%
2025-10-15	10.6500	10.6500	10.6500	10.6500	-11.618%	3	174	-98.685%
2025-10-10	12.1000	12.1000	12.0500	12.0500	+36.158%	20	171	-98.838%
2025-10-02	8.8500	8.8600	8.8500	8.8500	-11.055%	69	177	-98.418%
2025-09-25	10.1500	10.1500	9.9500	9.9500	+1.634%	2	122	-98.593%
2025-09-24	9.7900	9.7900	9.7900	9.7900	+5.952%	5	122	-98.570%
2025-09-23	9.2400	9.2400	9.2400	9.2400	-2.737%	1	123	-98.485%
2025-09-22	9.7600	9.7600	9.5000	9.5000	-6.404%	6	124	-98.526%
2025-09-19	10.1500	10.1500	10.1500	10.1500	+1.096%	1	125	-98.621%
2025-09-18	10.0400	10.0400	10.0400	10.0400	-2.524%	2	124	-98.606%
2025-09-15	10.3000	10.3000	10.3000	10.3000	-4.186%	10	124	-98.641%
2025-09-11	10.7500	10.7500	10.7500	10.7500	+3.865%	2	114	-98.698%
2025-09-10	10.3500	10.3500	10.3500	10.3500	-26.124%	15	112	-98.647%
2025-08-29	13.2800	14.0100	13.2800	14.0100	+10.315%	18	110	-99.001%
2025-08-13	12.7000	12.7000	12.7000	12.7000	+2.008%	10	110	-98.898%
2025-08-12	12.4500	12.4500	12.4500	12.4500	+0.080%	10	100	-98.876%
2025-08-11	12.4400	12.4400	12.4400	12.4400	-18.050%	1	90	-98.875%
2025-08-01	15.1800	15.1800	15.1800	15.1800	+19.528%	1	91	-99.078%
2025-07-25	12.8000	12.8500	12.6500	12.7000	-8.501%	4	90	-98.898%
2025-07-21	13.8800	13.8800	13.8800	13.8800	-16.986%	1	90	-98.991%
2025-07-02	17.7500	17.7500	16.7200	16.7200	-6.331%	3	89	-99.163%
2025-06-27	17.7500	17.8500	17.7500	17.8500	-5.003%	8	91	-99.216%
2025-06-25	18.7900	18.7900	18.7900	18.7900	-2.642%	2	97	-99.255%
2025-06-24	19.3000	19.3000	19.3000	19.3000	-8.962%	1	95	-99.275%
2025-06-18	21.2000	21.2000	21.2000	21.2000	+1.193%	1	95	-99.340%
2025-06-17	20.7500	20.9500	20.7500	20.9500	+0.721%	2	95	-99.332%
2025-06-12	20.9000	20.9000	20.8000	20.8000	-0.811%	6	96	-99.327%
2025-06-11	20.9700	20.9700	20.9700	20.9700	-2.465%	3	92	-99.332%
2025-06-10	21.8000	21.8000	21.5000	21.5000	-19.173%	4	95	-99.349%
2025-06-02	26.6000	26.6000	26.6000	26.6000	+1.141%	5	91	-99.474%
2025-05-27	26.3000	26.3000	26.3000	26.3000	-3.131%	1	86	-99.468%
2025-05-22	27.1500	27.1500	27.1500	27.1500	-2.478%	2	85	-99.484%
2025-05-21	27.8400	27.8400	27.8400	27.8400	-3.199%	10	85	-99.497%
2025-05-12	28.7600	28.7600	28.7600	28.7600	-14.405%	10	95	-99.513%
2025-05-09	33.5000	33.7000	33.5000	33.6000	-4.137%	68	85	-99.583%
2025-05-08	35.0000	35.0500	35.0000	35.0500	-2.909%	2	86	-99.601%
2025-05-07	36.0500	36.1000	36.0500	36.1000	0.000%	4	87	-99.612%
2025-05-06	35.9500	36.1000	35.9500	36.1000	-2.564%	22	89	-99.612%
2025-03-03	37.0500	37.0500	37.0500	37.0500	+4.661%	1	99	-99.622%
2025-02-28	35.4000	35.4000	35.4000	35.4000	+25.487%	2	100	-99.605%
2025-02-20	28.2100	28.2500	28.1700	28.2100	+2.396%	26	99	-99.504%
2025-02-18	27.6000	27.6000	27.5500	27.5500	-3.129%	2	94	-99.492%
2025-02-14	29.0500	29.0500	28.4400	28.4400	+8.550%	6	91	-99.508%
2025-02-05	26.2000	26.2000	26.1000	26.2000	-9.966%	12	91	-99.466%
2025-02-03	29.1000	29.1100	29.1000	29.1000	+16.867%	32	85	-99.519%
2025-01-31	24.9000	24.9000	24.9000	24.9000	-6.038%	2	53	-99.438%
2025-01-30	26.5000	26.5000	26.5000	26.5000	-16.377%	1	54	-99.472%
2025-01-27	31.6900	31.6900	31.6900	31.6900	+38.083%	2	54	-99.558%
2025-01-06	22.9500	22.9500	22.9500	22.9500	-16.697%	1	53	-99.390%
2025-01-02	27.5500	27.5500	27.5500	27.5500	+1.999%	50	53	-99.492%
2024-12-23	27.0100	27.0100	27.0100	27.0100	-10.116%	5	5	-99.482%
2024-12-20	30.0500	30.0500	30.0500	30.0500	-9.297%	1	8	-99.534%
2024-11-13	33.6500	33.6500	33.1300	33.1300	+7.565%	10	8	-99.577%
2024-10-22	30.8000	30.8000	30.8000	30.8000	+2.667%	1	1	-99.545%
2024-10-21	30.2000	30.2000	30.0000	30.0000	0.000%	2	1	-99.533%