Dark

TSM20261218P190
TSM Dec 18 2026 190.00 Put (TSM261218P00190000)
option OPRA

EOD

Sep 14, 2026

0.1100-52.174%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1700	0.1700	0.1100	0.1100	-52.174%	4	1,174	0.000%
2026-09-11	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,172	-52.174%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+150.000%	1	1,171	-56.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-47.368%	1	1,170	+10.000%
2026-09-03	0.2300	0.2300	0.1900	0.1900	-24.000%	12	1,171	-42.105%
2026-09-02	0.2700	0.2900	0.2400	0.2500	+8.696%	48	1,179	-56.000%
2026-09-01	0.2800	0.2800	0.2200	0.2300	+43.750%	40	1,188	-52.174%
2026-08-31	0.1600	0.2300	0.1600	0.1600	-20.000%	14	1,172	-31.250%
2026-08-28	0.2400	0.2400	0.2000	0.2000	-20.000%	2	1,183	-45.000%
2026-08-26	0.2600	0.2600	0.2500	0.2500	-26.471%	2	1,183	-56.000%
2026-08-24	0.3400	0.3400	0.3400	0.3400	+54.545%	1	1,183	-67.647%
2026-08-21	0.2700	0.2700	0.2100	0.2200	-18.519%	8	1,182	-50.000%
2026-08-17	0.2400	0.2700	0.1900	0.2700	+8.000%	7	1,188	-59.259%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-10.714%	5	1,187	-56.000%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-15.152%	3	1,187	-60.714%
2026-08-11	0.3300	0.4300	0.2700	0.3300	-10.811%	4	1,185	-66.667%
2026-08-10	0.3500	0.3700	0.3500	0.3700	-15.909%	2	1,184	-70.270%
2026-08-07	0.4400	0.4400	0.4400	0.4400	-32.308%	3	1,183	-75.000%
2026-08-03	0.7600	0.7600	0.6500	0.6500	+8.333%	2	1,186	-83.077%
2026-07-31	0.6000	0.6000	0.6000	0.6000	-32.584%	2	1,186	-81.667%
2026-07-30	0.9400	1.1000	0.8900	0.8900	-23.932%	3	1,188	-87.640%
2026-07-28	1.2300	1.2300	1.1400	1.1700	-12.030%	12	1,188	-90.598%
2026-07-27	1.3300	1.3300	1.3300	1.3300	+26.667%	1	1,204	-91.729%
2026-07-23	1.1000	1.1000	1.0500	1.0500	-14.634%	3	1,204	-89.524%
2026-07-16	1.2300	1.2300	1.2300	1.2300	-33.514%	3	1,202	-91.057%
2026-07-02	1.3800	1.8500	1.3800	1.8500	+20.915%	11	1,200	-94.054%
2026-06-26	1.5300	1.5300	1.5300	1.5300	-4.375%	7	1,200	-92.810%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+3.896%	2	1,193	-93.125%
2026-06-12	1.7000	1.7000	1.5400	1.5400	-10.465%	2	1,191	-92.857%
2026-06-11	1.7200	1.7200	1.7200	1.7200	+12.418%	1	1,191	-93.605%
2026-06-05	1.5700	1.5800	1.3000	1.5300	+8.511%	18	1,192	-92.810%
2026-06-04	1.4500	1.4500	1.4100	1.4100	-20.787%	18	1,205	-92.199%
2026-06-02	1.7800	1.7800	1.7800	1.7800	+9.877%	1	1,195	-93.820%
2026-05-26	1.6200	1.6200	1.6200	1.6200	-4.142%	1	1,196	-93.210%
2026-05-14	1.6900	1.6900	1.6900	1.6900	0.000%	2	1,196	-93.491%
2026-05-13	1.6900	1.6900	1.6900	1.6900	-19.524%	2	1,196	-93.491%
2026-05-12	2.1000	2.1000	2.1000	2.1000	+5.528%	4	1,196	-94.762%
2026-05-11	1.9900	1.9900	1.9900	1.9900	-9.545%	5	1,196	-94.472%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-8.333%	2	1,201	-95.000%
2026-04-28	2.5000	2.5000	2.4000	2.4000	+8.108%	6	1,201	-95.417%
2026-04-24	2.2600	2.2600	2.2200	2.2200	-12.941%	10	1,200	-95.045%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-55.263%	8	1,200	-95.686%
2026-03-31	5.7000	5.7000	5.7000	5.7000	-19.718%	1	1,200	-98.070%
2026-03-30	6.7500	7.1000	6.7500	7.1000	+8.896%	8	1,201	-98.451%
2026-03-27	6.5000	6.5400	6.5000	6.5200	+18.761%	45	1,196	-98.313%
2026-03-24	5.4900	5.4900	5.4900	5.4900	+1.855%	8	1,180	-97.996%
2026-03-16	5.6500	5.6500	5.3900	5.3900	-13.483%	21	1,180	-97.959%
2026-03-05	5.6000	6.2300	5.6000	6.2300	+5.593%	107	1,171	-98.234%
2026-03-02	5.7700	5.9000	5.7700	5.9000	+10.694%	2	1,091	-98.136%
2026-02-26	5.3500	5.4500	5.2900	5.3300	-3.964%	38	1,090	-97.936%
2026-02-20	5.5500	5.5500	5.5500	5.5500	-5.128%	2	1,077	-98.018%
2026-02-13	6.1300	6.1300	5.7600	5.8500	+20.619%	30	1,087	-98.120%
2026-02-12	4.8500	4.8500	4.8500	4.8500	-19.167%	2	1,087	-97.732%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+13.208%	3	1,089	-98.167%
2026-01-27	5.3000	5.3000	5.3000	5.3000	-10.924%	1	1,087	-97.925%
2026-01-21	5.9500	5.9500	5.9500	5.9500	+8.182%	1	1,087	-98.151%
2026-01-16	5.5000	5.5000	5.5000	5.5000	+1.476%	1	1,088	-98.000%
2026-01-15	5.4000	5.4200	5.4000	5.4200	-14.646%	2	1,088	-97.970%
2026-01-13	6.3500	6.3500	6.3500	6.3500	-9.156%	3	1,089	-98.268%
2026-01-08	6.9900	6.9900	6.9900	6.9900	+4.328%	19	1,089	-98.426%
2026-01-07	6.9200	6.9200	6.7000	6.7000	-6.031%	8	1,070	-98.358%
2025-12-30	7.2000	7.2500	7.1000	7.1300	-3.779%	30	1,075	-98.457%
2025-12-19	7.4100	7.4100	7.4100	7.4100	-5.605%	1	1,076	-98.516%
2025-12-18	7.8500	7.8500	7.8500	7.8500	-7.647%	2	1,076	-98.599%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+6.250%	2	1,076	-98.706%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-7.514%	5	1,074	-98.625%
2025-11-28	8.6500	8.6500	8.6500	8.6500	+1.885%	1	1,069	-98.728%
2025-11-26	8.4900	8.4900	8.4900	8.4900	-13.807%	2	1,069	-98.704%
2025-11-25	9.9000	9.9000	9.8500	9.8500	0.000%	2	1,069	-98.883%
2025-11-24	9.8500	9.8500	9.8500	9.8500	-4.831%	1	1,069	-98.883%
2025-11-19	10.5000	10.5000	10.3500	10.3500	-4.608%	2	1,069	-98.937%
2025-11-18	10.8500	10.8500	10.8500	10.8500	+0.092%	10	1,069	-98.986%
2025-11-13	9.9000	10.8400	9.7500	10.8400	+16.559%	100	1,079	-98.985%
2025-11-10	9.5500	9.5500	9.3000	9.3000	-19.130%	2	1,043	-98.817%
2025-11-07	10.8900	11.8500	10.8900	11.5000	+13.412%	406	1,043	-99.043%
2025-11-06	10.1400	10.1400	10.1400	10.1400	-5.234%	36	743	-98.915%
2025-11-04	10.7100	10.7100	10.7000	10.7000	+5.211%	2	738	-98.972%
2025-10-31	10.1700	10.1700	10.1700	10.1700	+2.935%	2	739	-98.918%
2025-10-29	9.8800	9.8800	9.8800	9.8800	-7.056%	1	737	-98.887%
2025-10-27	10.7000	10.7000	10.6300	10.6300	-0.468%	2	736	-98.965%
2025-10-24	10.6800	10.6800	10.6800	10.6800	-8.718%	1	736	-98.970%
2025-10-22	11.7200	12.0000	11.7000	11.7000	+3.084%	13	737	-99.060%
2025-10-21	11.3500	11.3500	11.3500	11.3500	-3.486%	2	725	-99.031%
2025-10-16	11.7600	11.7600	11.7600	11.7600	-2.730%	1	723	-99.065%
2025-10-14	12.0900	12.0900	12.0900	12.0900	-10.775%	2	723	-99.090%
2025-10-10	13.5500	13.5500	13.5500	13.5500	+36.181%	17	722	-99.188%
2025-10-08	9.9500	9.9500	9.9500	9.9500	+10.188%	107	739	-98.894%
2025-10-06	9.0300	9.0300	9.0300	9.0300	-4.444%	2	714	-98.782%
2025-10-03	9.4000	9.4500	9.3500	9.4500	-5.500%	55	716	-98.836%
2025-10-02	9.9300	10.0500	9.7500	10.0000	+4.275%	44	670	-98.900%
2025-10-01	9.5900	9.5900	9.5900	9.5900	-7.522%	36	659	-98.853%
2025-09-29	10.3700	10.3700	10.3700	10.3700	-0.860%	5	623	-98.939%
2025-09-22	10.4600	10.4600	10.4600	10.4600	-7.022%	1	618	-98.948%
2025-09-16	10.7200	11.2500	10.7200	11.2500	-3.017%	20	617	-99.022%
2025-09-12	11.7100	11.9500	11.5900	11.6000	-1.695%	25	632	-99.052%
2025-09-11	11.7500	11.9500	11.7500	11.8000	+4.517%	7	657	-99.068%
2025-09-10	12.3000	12.3000	11.2900	11.2900	-7.459%	19	657	-99.026%
2025-09-09	12.2000	12.2000	12.2000	12.2000	-12.545%	2	640	-99.098%
2025-08-18	13.9500	13.9500	13.9500	13.9500	+3.640%	6	640	-99.211%
2025-08-13	13.4600	13.4600	13.4600	13.4600	-7.172%	1	637	-99.183%
2025-08-08	14.5000	14.5000	14.5000	14.5000	-1.024%	36	637	-99.241%
2025-08-07	13.5500	14.6500	13.5500	14.6500	-10.616%	7	601	-99.249%
2025-08-01	16.3900	16.3900	16.3900	16.3900	+15.912%	1	600	-99.329%
2025-07-30	14.1400	14.1400	14.1400	14.1400	-1.737%	1	600	-99.222%
2025-07-29	14.5000	14.5000	14.3900	14.3900	+5.421%	2	601	-99.236%
2025-07-25	14.1000	14.1000	13.6500	13.6500	-9.302%	4	600	-99.194%
2025-07-23	15.1000	15.1000	15.0500	15.0500	-3.834%	12	600	-99.269%
2025-07-22	15.6500	15.6500	15.6500	15.6500	+7.486%	1	596	-99.297%
2025-07-18	14.5600	14.5600	14.5600	14.5600	+0.761%	1	596	-99.245%
2025-07-17	15.2000	15.2000	14.4500	14.4500	-21.680%	4	596	-99.239%
2025-07-02	18.7400	18.7400	18.4500	18.4500	-9.470%	3	596	-99.404%
2025-07-01	20.2500	20.3800	20.2500	20.3800	+4.513%	5	597	-99.460%
2025-06-27	19.5500	19.9400	19.5000	19.5000	-4.318%	4	597	-99.436%
2025-06-26	20.1700	20.3800	20.1700	20.3800	-3.595%	100	596	-99.460%
2025-06-24	21.1400	21.1400	21.1400	21.1400	-11.176%	1	596	-99.480%
2025-06-23	23.8000	23.8000	23.8000	23.8000	+3.030%	2	596	-99.538%
2025-06-17	23.1000	23.1000	23.1000	23.1000	+3.309%	14	596	-99.524%
2025-06-16	22.3600	22.3600	22.3600	22.3600	-7.027%	1	582	-99.508%
2025-06-13	24.0500	24.0500	24.0500	24.0500	+4.930%	6	582	-99.543%
2025-06-12	23.6600	23.6600	22.9200	22.9200	+1.957%	4	582	-99.520%
2025-06-11	22.4200	22.4800	22.4200	22.4800	-4.462%	200	582	-99.511%
2025-06-10	23.5300	23.5300	23.5300	23.5300	-2.567%	1	582	-99.533%
2025-06-09	24.1500	24.1500	24.1500	24.1500	-5.664%	1	582	-99.545%
2025-06-06	25.5000	25.6000	25.2000	25.6000	+0.196%	1,090	581	-99.570%
2025-06-05	25.5500	25.5500	25.5500	25.5500	-7.091%	2	164	-99.569%
2025-06-03	28.7000	28.7000	27.5000	27.5000	-6.780%	11	164	-99.600%
2025-06-02	29.5000	29.5000	29.5000	29.5000	+4.020%	1	169	-99.627%
2025-05-28	28.3600	28.3600	28.3600	28.3600	-0.316%	100	169	-99.612%
2025-05-27	28.8800	28.8800	28.4500	28.4500	-8.960%	38	69	-99.613%
2025-05-23	31.2500	31.2500	31.2500	31.2500	+3.135%	2	56	-99.648%
2025-05-21	30.3000	30.3000	30.3000	30.3000	+0.298%	10	56	-99.637%
2025-05-13	30.2100	30.2100	30.2100	30.2100	-3.636%	13	56	-99.636%
2025-05-12	31.5500	31.5500	31.3500	31.3500	-18.359%	4	43	-99.649%
2025-05-06	38.8500	38.9500	38.4000	38.4000	-9.753%	40	41	-99.714%
2025-04-29	42.6500	42.6500	42.5500	42.5500	-8.789%	2	21	-99.741%
2025-04-23	46.7500	46.7500	46.6500	46.6500	-7.861%	2	21	-99.764%
2025-04-22	50.6300	50.6300	50.6300	50.6300	-8.857%	2	20	-99.783%
2025-04-08	55.5500	55.5500	55.5500	55.5500	+21.474%	10	18	-99.802%
2025-04-03	45.7300	45.7300	45.7300	45.7300	+5.006%	1	18	-99.759%
2025-03-31	43.7100	43.7500	43.5500	43.5500	+25.144%	18	19	-99.747%
2025-03-24	34.8000	34.8000	34.8000	34.8000	-11.787%	2	34	-99.684%
2025-03-18	39.4500	39.4500	39.4500	39.4500	-5.008%	2	36	-99.721%
2025-03-13	41.5500	41.5500	41.5300	41.5300	-3.419%	3	32	-99.735%
2025-03-11	43.0100	43.0100	43.0000	43.0000	+4.318%	18	32	-99.744%
2025-03-07	41.2200	41.2200	41.2200	41.2200	+3.542%	2	15	-99.733%
2025-03-03	37.5000	40.3000	37.5000	39.8100	+4.543%	80	15	-99.724%
2025-02-28	38.0800	38.0800	38.0800	38.0800	+12.165%	2	15	-99.711%
2025-02-27	34.0000	34.0000	33.9500	33.9500	+19.542%	2	13	-99.676%
2025-02-06	28.5000	28.5000	28.4000	28.4000	+0.353%	2	13	-99.613%
2025-02-05	28.3500	28.3500	28.3000	28.3000	-5.980%	2	12	-99.611%
2025-02-04	30.2500	30.2500	30.0500	30.1000	-13.754%	4	12	-99.635%
2025-01-27	35.8000	35.8000	34.9000	34.9000	+33.768%	4	14	-99.685%
2025-01-17	26.0800	26.0900	26.0800	26.0900	-17.175%	4	11	-99.578%
2024-12-30	31.5000	31.5000	31.5000	31.5000	+6.599%	2	11	-99.651%
2024-12-23	29.5500	29.5500	29.5500	29.5500	-9.467%	5	9	-99.628%
2024-12-20	32.6400	32.6400	32.6400	32.6400	-0.397%	2	9	-99.663%
2024-12-12	32.7700	32.7700	32.7700	32.7700	-4.600%	1	7	-99.664%
2024-11-12	34.3500	34.3500	34.3500	34.3500	+6.611%	5	6	-99.680%
2024-10-18	32.2200	32.2200	32.2200	32.2200	0.000%	2	1	-99.659%