Dark

TSM20261218P195
TSM Dec 18 2026 195.00 Put (TSM261218P00195000)
option OPRA

EOD

Sep 14, 2026

0.1800-18.182%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1800	0.1800	0.1800	0.1800	-18.182%	2	1,421	0.000%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+83.333%	1	1,420	-18.182%
2026-09-10	0.2500	0.2500	0.1200	0.1200	0.000%	2	1,420	+50.000%
2026-09-09	0.2000	0.2000	0.1200	0.1200	-53.846%	2	1,420	+50.000%
2026-09-08	0.2600	0.2600	0.2600	0.2600	+85.714%	1	1,420	-30.769%
2026-09-03	0.3100	0.3100	0.1400	0.1400	-53.333%	15	1,420	+28.571%
2026-09-02	0.2800	0.3400	0.2800	0.3000	+25.000%	48	1,420	-40.000%
2026-09-01	0.2900	0.3400	0.2400	0.2400	+60.000%	40	1,418	-25.000%
2026-08-31	0.2400	0.2400	0.1500	0.1500	-48.276%	2	1,414	+20.000%
2026-08-28	0.2900	0.2900	0.2900	0.2900	-21.622%	1	1,413	-37.931%
2026-08-24	0.3600	0.5400	0.2000	0.3700	-26.000%	67	1,412	-51.351%
2026-08-21	0.3200	0.5000	0.3200	0.5000	+61.290%	8	1,412	-64.000%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-13.889%	3	1,419	-41.935%
2026-08-18	0.3100	0.3600	0.3100	0.3600	+38.462%	6	1,416	-50.000%
2026-08-17	0.2500	0.2700	0.1200	0.2600	-7.143%	12	1,419	-30.769%
2026-08-14	0.2800	0.2800	0.2800	0.2800	-12.500%	2	1,415	-35.714%
2026-08-13	0.3000	0.3800	0.2600	0.3200	0.000%	14	1,417	-43.750%
2026-08-12	0.1800	0.3600	0.1800	0.3200	0.000%	26	1,416	-43.750%
2026-08-11	0.3400	0.3700	0.3200	0.3200	-30.435%	3	1,415	-43.750%
2026-08-10	0.3800	0.4600	0.3700	0.4600	-8.000%	13	1,416	-60.870%
2026-08-07	0.6000	0.6000	0.4400	0.5000	-9.091%	11	1,425	-64.000%
2026-08-06	0.6000	0.6100	0.5200	0.5500	-9.836%	60	1,419	-67.273%
2026-08-05	0.6200	0.6200	0.5400	0.6100	0.000%	45	1,408	-70.492%
2026-08-04	0.6800	0.6800	0.5900	0.6100	-17.568%	56	1,432	-70.492%
2026-07-31	0.7300	0.8200	0.7300	0.7400	-10.843%	56	1,397	-75.676%
2026-07-30	0.9400	0.9700	0.8300	0.8300	-35.659%	58	1,433	-78.313%
2026-07-29	1.2000	1.2900	1.2000	1.2900	+17.273%	8	1,390	-86.047%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,382	-83.636%
2026-07-24	1.1900	1.1900	1.1900	1.1900	-17.931%	1	1,383	-84.874%
2026-07-17	1.4500	1.4500	1.4500	1.4500	-5.229%	1	1,384	-87.586%
2026-07-15	1.3000	1.5300	1.3000	1.5300	-11.047%	13	1,384	-88.235%
2026-07-06	1.7300	1.7300	1.7200	1.7200	-4.444%	14	1,371	-89.535%
2026-07-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,374	-90.000%
2026-06-23	1.8000	1.8000	1.8000	1.8000	+4.651%	1	1,374	-90.000%
2026-06-12	1.8500	1.8500	1.7200	1.7200	-0.578%	4	1,373	-89.535%
2026-06-05	1.6000	1.7800	1.6000	1.7300	+18.493%	17	1,373	-89.595%
2026-06-04	1.4600	1.5600	1.4600	1.4600	-6.410%	18	1,377	-87.671%
2026-05-27	1.5600	1.5600	1.5600	1.5600	-15.217%	1	1,368	-88.462%
2026-05-26	1.8400	1.8400	1.8400	1.8400	-1.075%	1	1,369	-90.217%
2026-05-14	1.8600	1.8600	1.8600	1.8600	-4.615%	1	1,369	-90.323%
2026-05-13	1.9800	1.9800	1.9500	1.9500	-16.667%	2	1,369	-90.769%
2026-05-12	2.4900	2.5400	2.3400	2.3400	+1.739%	1,621	1,369	-92.308%
2026-05-11	2.3300	2.3300	2.3000	2.3000	-6.122%	2	1,369	-92.174%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+7.930%	10	2,116	-92.653%
2026-04-30	2.2700	2.2700	2.2700	2.2700	-19.504%	6	2,116	-92.070%
2026-04-28	2.8200	2.8200	2.8200	2.8200	-5.686%	10	2,110	-93.617%
2026-04-17	2.9900	2.9900	2.9900	2.9900	-6.563%	1	2,110	-93.980%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+6.667%	9	2,111	-94.375%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-45.848%	401	2,112	-94.000%
2026-04-07	5.4500	5.5400	5.4500	5.5400	-17.313%	302	2,113	-96.751%
2026-03-31	6.7000	6.7000	6.7000	6.7000	-11.258%	1	1,814	-97.313%
2026-03-30	7.5500	7.5500	7.5500	7.5500	+7.857%	700	1,814	-97.616%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+24.555%	1	1,114	-97.429%
2026-03-25	5.6200	5.6200	5.6200	5.6200	-12.188%	1	1,114	-96.797%
2026-03-20	6.2400	6.5000	6.2000	6.4000	+14.901%	1,004	1,115	-97.188%
2026-03-18	5.5700	5.5700	5.5700	5.5700	+1.273%	1	178	-96.768%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-19.118%	1	178	-96.727%
2026-03-12	6.8000	6.8000	6.8000	6.8000	+9.325%	1	178	-97.353%
2026-03-11	6.2200	6.2200	6.2200	6.2200	-0.797%	1	178	-97.106%
2026-03-10	6.3500	6.3500	6.2700	6.2700	-15.839%	2	178	-97.129%
2026-03-09	7.9500	7.9500	7.4500	7.4500	+6.429%	6	178	-97.584%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+18.644%	2	177	-97.429%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+2.609%	5	176	-96.949%
2026-03-04	5.7500	5.7500	5.7500	5.7500	-11.810%	43	176	-96.870%
2026-03-03	6.5200	6.5200	6.5200	6.5200	+14.386%	1	176	-97.239%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-5.629%	4	179	-96.842%
2026-02-19	6.0400	6.0400	6.0400	6.0400	-6.211%	1	179	-97.020%
2026-02-13	6.1000	6.4400	6.1000	6.4400	+25.049%	8	182	-97.205%
2026-02-11	5.1500	5.1500	5.1500	5.1500	-3.558%	10	182	-96.505%
2026-02-10	5.3400	5.3400	5.3400	5.3400	-7.130%	2	182	-96.629%
2026-02-02	5.7500	5.7500	5.7500	5.7500	-6.504%	17	183	-96.870%
2026-01-23	6.1500	6.1500	6.1500	6.1500	+8.850%	2	183	-97.073%
2026-01-15	5.6000	5.6500	5.6000	5.6500	-20.423%	10	181	-96.814%
2026-01-14	6.7500	7.1000	6.7500	7.1000	+9.568%	3	176	-97.465%
2026-01-13	6.7400	6.7500	6.4800	6.4800	-1.818%	16	175	-97.222%
2026-01-05	6.6000	6.6000	6.6000	6.6000	-14.839%	1	158	-97.273%
2025-12-30	7.9500	7.9500	7.7500	7.7500	-10.714%	14	158	-97.677%
2025-12-04	8.6800	8.6800	8.6800	8.6800	-9.583%	1	158	-97.926%
2025-12-01	9.6000	9.6000	9.6000	9.6000	-8.309%	1	159	-98.125%
2025-11-24	10.4700	10.4700	10.4700	10.4700	-5.676%	1	159	-98.281%
2025-11-19	11.1000	11.1000	11.1000	11.1000	-0.627%	39	158	-98.378%
2025-11-17	11.1400	11.1700	11.1300	11.1700	-4.693%	3	158	-98.389%
2025-11-13	10.7000	11.7200	10.7000	11.7200	+12.153%	3	158	-98.464%
2025-11-12	10.4500	10.4500	10.4500	10.4500	-3.241%	10	158	-98.278%
2025-11-11	10.8000	10.8000	10.8000	10.8000	+7.463%	1	157	-98.333%
2025-11-10	10.0500	10.1500	10.0500	10.0500	-15.688%	16	157	-98.209%
2025-11-07	12.5300	12.5300	11.9200	11.9200	+6.429%	4	153	-98.490%
2025-11-04	11.2000	11.2000	11.2000	11.2000	-5.485%	1	151	-98.393%
2025-10-24	11.8000	11.9000	11.7500	11.8500	-7.854%	12	151	-98.481%
2025-10-14	12.8600	12.8600	12.8600	12.8600	-5.441%	1	146	-98.600%
2025-10-10	13.6000	13.6000	13.6000	13.6000	+18.985%	5	146	-98.676%
2025-09-22	11.4300	11.4300	11.4300	11.4300	-10.912%	4	141	-98.425%
2025-09-10	12.8300	12.8300	12.8300	12.8300	-25.015%	1	137	-98.597%
2025-08-29	17.2600	17.2600	17.1100	17.1100	+10.960%	2	136	-98.948%
2025-08-28	15.4200	15.4200	15.4200	15.4200	-6.204%	1	136	-98.833%
2025-08-19	16.4400	16.4400	16.4400	16.4400	+4.117%	33	136	-98.905%
2025-08-14	15.7900	15.7900	15.7900	15.7900	+4.224%	1	136	-98.860%
2025-08-13	14.7500	15.1500	14.7500	15.1500	-13.527%	11	135	-98.812%
2025-08-01	17.5200	17.5200	17.5200	17.5200	+16.800%	1	135	-98.973%
2025-07-25	15.2000	15.2000	15.0000	15.0000	-11.190%	2	134	-98.800%
2025-07-21	16.8900	16.8900	16.8900	16.8900	-3.706%	1	134	-98.934%
2025-07-16	17.5400	17.5400	17.5400	17.5400	-4.414%	1	134	-98.974%
2025-07-15	18.3500	18.3500	18.3500	18.3500	-8.888%	1	134	-99.019%
2025-07-10	20.1400	20.1400	20.1400	20.1400	+1.206%	1	134	-99.106%
2025-07-02	19.9000	19.9000	19.9000	19.9000	-9.710%	1	134	-99.095%
2025-06-26	22.0400	22.0400	22.0400	22.0400	-14.903%	1	134	-99.183%
2025-06-20	25.9000	25.9000	25.9000	25.9000	+4.225%	2	134	-99.305%
2025-06-17	24.8500	24.8500	24.8500	24.8500	-3.232%	1	134	-99.276%
2025-06-12	25.6800	25.6800	25.6800	25.6800	-0.849%	1	134	-99.299%
2025-06-10	25.9000	25.9000	25.9000	25.9000	-5.302%	2	133	-99.305%
2025-06-06	27.4200	27.4200	27.3500	27.3500	-6.368%	220	133	-99.342%
2025-06-04	29.0700	29.2100	29.0700	29.2100	-1.980%	14	46	-99.384%
2025-06-03	29.8000	29.8000	29.8000	29.8000	-5.994%	10	46	-99.396%
2025-05-30	31.7000	31.7000	31.7000	31.7000	+3.325%	2	36	-99.432%
2025-05-27	31.2800	31.2800	30.6800	30.6800	-2.634%	15	36	-99.413%
2025-05-22	31.9500	31.9500	31.5100	31.5100	-4.515%	3	22	-99.429%
2025-05-21	32.9500	33.0000	32.9500	33.0000	+2.804%	2	21	-99.455%
2025-05-13	32.2300	32.2300	32.1000	32.1000	-8.651%	11	20	-99.439%
2025-05-12	35.1400	35.1400	35.1400	35.1400	-11.753%	1	25	-99.488%
2025-05-05	39.8200	39.8200	39.8200	39.8200	-30.238%	1	26	-99.548%
2025-04-21	57.0800	57.0800	57.0800	57.0800	+8.209%	2	25	-99.685%
2025-04-17	52.5000	52.7500	52.5000	52.7500	+3.088%	2	27	-99.659%
2025-04-11	51.1700	51.1700	51.1700	51.1700	-5.416%	6	27	-99.648%
2025-04-08	54.8600	54.9000	54.1000	54.1000	-13.977%	50	27	-99.667%
2025-04-07	62.8900	62.8900	62.8900	62.8900	+8.806%	10	71	-99.714%
2025-04-04	59.8600	59.8600	57.8000	57.8000	+38.609%	88	61	-99.689%
2025-03-04	41.7500	41.7500	41.7000	41.7000	+14.090%	2	21	-99.568%
2025-02-27	36.7000	36.7000	36.5500	36.5500	+4.878%	2	21	-99.508%
2025-02-24	34.8500	34.8500	34.8500	34.8500	+7.895%	2	21	-99.484%
2025-02-19	32.3000	32.3000	32.3000	32.3000	-0.920%	1	21	-99.443%
2025-02-18	32.7000	32.7000	32.6000	32.6000	+0.154%	2	21	-99.448%
2025-02-13	32.6000	32.6000	32.5500	32.5500	+4.528%	2	21	-99.447%
2025-02-11	31.1400	31.1400	31.1400	31.1400	+2.704%	3	21	-99.422%
2025-02-10	30.8900	30.8900	30.3200	30.3200	-1.077%	5	21	-99.406%
2025-02-06	30.6500	30.6500	30.6500	30.6500	0.000%	2	16	-99.413%
2025-02-05	30.7000	30.7000	30.6500	30.6500	+14.923%	2	15	-99.413%
2025-01-21	26.6700	26.6700	26.6700	26.6700	-19.304%	2	14	-99.325%
2025-01-14	32.9500	33.0500	32.7500	33.0500	+0.456%	8	16	-99.455%
2024-12-04	32.9000	32.9000	32.9000	32.9000	-1.674%	1	13	-99.453%
2024-12-03	33.4600	33.4600	33.4600	33.4600	-7.824%	1	13	-99.462%
2024-11-11	36.3000	36.3000	36.3000	36.3000	+6.483%	10	12	-99.504%
2024-11-08	33.0000	34.0900	33.0000	34.0900	-6.832%	10	2	-99.472%
2024-11-06	36.5900	36.5900	36.5900	36.5900	+1.217%	1	7	-99.508%
2024-11-05	36.1500	36.1500	36.1500	36.1500	-1.310%	1	7	-99.502%
2024-11-01	36.6300	36.6300	36.6300	36.6300	+0.082%	2	7	-99.509%
2024-10-28	36.5000	36.6000	36.5000	36.6000	-3.684%	5	6	-99.508%
2024-10-11	38.2000	38.2000	38.0000	38.0000	0.000%	4	1	-99.526%