Dark

TSM20261218P230
TSM Dec 18 2026 230.00 Put (TSM261218P00230000)
option OPRA

EOD

Sep 14, 2026

0.2800+21.739%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2800	0.2800	0.2800	0.2800	+21.739%	1	2,788	0.000%
2026-09-10	0.2300	0.2300	0.2300	0.2300	-11.538%	3	2,787	+21.739%
2026-09-09	0.2400	0.2600	0.2400	0.2600	-35.000%	24	2,787	+7.692%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,807	-30.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	+15.385%	1	2,808	-37.778%
2026-08-31	0.3500	0.3900	0.3500	0.3900	-29.091%	24	2,808	-28.205%
2026-08-26	0.6000	0.6000	0.5500	0.5500	-17.910%	2	2,808	-49.091%
2026-08-24	0.6700	0.6700	0.6700	0.6700	-15.190%	20	2,807	-58.209%
2026-08-18	0.8100	0.8100	0.7900	0.7900	+2.597%	4	2,787	-64.557%
2026-08-13	0.7700	0.7700	0.7700	0.7700	+2.667%	5	2,788	-63.636%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,793	-62.667%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,793	-65.000%
2026-08-10	0.9000	0.9000	0.9000	0.9000	-30.233%	1	2,794	-68.889%
2026-08-07	1.2900	1.2900	1.2900	1.2900	-7.857%	5	2,793	-78.295%
2026-08-04	1.6000	1.6000	1.4000	1.4000	-19.075%	84	2,798	-80.000%
2026-08-03	1.7200	1.7300	1.7200	1.7300	+0.581%	6	2,823	-83.815%
2026-07-31	1.7700	1.7800	1.7200	1.7200	-9.474%	27	2,829	-83.721%
2026-07-30	2.0000	2.0000	1.9000	1.9000	-27.203%	7	2,856	-85.263%
2026-07-29	2.7100	2.7700	2.6100	2.6100	-1.136%	32	2,859	-89.272%
2026-07-28	2.7500	2.7500	2.6400	2.6400	+1.931%	5	2,839	-89.394%
2026-07-27	2.7500	2.7500	2.5900	2.5900	+9.746%	2	2,842	-89.189%
2026-07-22	2.3900	2.3900	2.3600	2.3600	+1.724%	2	2,840	-88.136%
2026-07-21	2.4000	2.5200	2.3200	2.3200	-14.706%	16	2,839	-87.931%
2026-07-20	2.9200	2.9200	2.7200	2.7200	-9.333%	26	2,851	-89.706%
2026-07-17	2.9000	3.0000	2.9000	3.0000	+10.701%	5	2,874	-90.667%
2026-07-16	2.7100	2.7100	2.7100	2.7100	-0.733%	2	2,871	-89.668%
2026-07-14	2.7100	2.7300	2.7100	2.7300	-5.862%	2	2,869	-89.744%
2026-07-13	2.9000	2.9000	2.9000	2.9000	+7.407%	1	2,869	-90.345%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-15.625%	1	2,868	-89.630%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,869	-91.250%
2026-07-07	3.2700	3.3000	3.2700	3.3000	-4.348%	2	2,869	-91.515%
2026-07-02	2.7900	3.5000	2.7900	3.4500	+12.745%	30	2,865	-91.884%
2026-07-01	2.7000	3.0600	2.6900	3.0600	+27.500%	339	2,865	-90.850%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-8.046%	1	2,779	-88.333%
2026-06-29	2.7000	2.7000	2.6100	2.6100	-11.824%	5	2,779	-89.272%
2026-06-26	3.2000	3.2000	2.8800	2.9600	-4.516%	22	2,780	-90.541%
2026-06-25	3.1000	3.1000	3.1000	3.1000	+18.321%	1	2,765	-90.968%
2026-06-22	2.4000	2.6600	2.4000	2.6200	-33.671%	18	2,765	-89.313%
2026-06-10	4.2200	4.2200	3.9500	3.9500	-5.728%	3	2,769	-92.911%
2026-06-09	4.0200	4.1900	3.9700	4.1900	+39.667%	3	2,771	-93.317%
2026-06-03	3.2000	3.2000	3.0000	3.0000	0.000%	4	2,770	-90.667%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,767	-90.667%
2026-05-29	2.8700	2.8900	2.8700	2.8900	-3.344%	2	2,767	-90.311%
2026-05-28	2.9900	2.9900	2.9900	2.9900	-8.563%	5	2,769	-90.635%
2026-05-26	3.2000	3.2700	3.2000	3.2700	-16.154%	18	2,774	-91.437%
2026-05-20	3.8500	3.9000	3.8500	3.9000	+1.299%	21	2,784	-92.821%
2026-05-15	3.8300	3.9500	3.8300	3.8500	+4.054%	3	2,783	-92.727%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-12.941%	2	2,783	-92.432%
2026-05-11	4.2800	4.4500	4.2500	4.2500	-1.620%	11	2,785	-93.412%
2026-05-08	4.3000	4.5000	4.2500	4.3200	+8.000%	41	2,788	-93.519%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-10.714%	1	2,755	-93.000%
2026-05-05	4.3000	4.4800	4.3000	4.4800	-2.183%	12	2,756	-93.750%
2026-05-04	4.8000	4.8000	4.5000	4.5800	-4.583%	6	2,755	-93.886%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+4.348%	2	2,756	-94.167%
2026-04-30	4.9100	4.9100	4.6000	4.6000	-13.534%	7	2,756	-93.913%
2026-04-28	5.3000	5.5000	5.3000	5.3200	+10.373%	14	2,755	-94.737%
2026-04-27	4.9000	4.9000	4.8200	4.8200	-2.626%	17	2,755	-94.191%
2026-04-24	4.9500	4.9500	4.9500	4.9500	-4.808%	1	2,759	-94.343%
2026-04-23	5.2000	5.2000	5.2000	5.2000	+9.474%	1	2,760	-94.615%
2026-04-22	5.3500	5.3500	4.7500	4.7500	-20.436%	7	2,759	-94.105%
2026-04-20	5.8300	6.0500	5.8300	5.9700	+2.051%	13	2,766	-95.310%
2026-04-17	5.7500	5.8500	5.7500	5.8500	-12.030%	9	2,775	-95.214%
2026-04-16	6.5200	6.6500	6.5200	6.6500	+13.095%	33	2,768	-95.789%
2026-04-15	5.7000	5.8800	5.7000	5.8800	+5.000%	121	2,756	-95.238%
2026-04-14	5.7000	5.7000	5.6000	5.6000	-13.846%	11	2,865	-95.000%
2026-04-13	7.1200	7.1200	6.5000	6.5000	-7.407%	68	2,855	-95.692%
2026-04-10	7.0900	7.0900	6.9300	7.0200	-10.000%	4	2,855	-96.011%
2026-04-09	7.8000	7.8000	7.8000	7.8000	-7.143%	100	2,857	-96.410%
2026-04-08	7.5000	8.4000	7.5000	8.4000	-19.617%	82	2,757	-96.667%
2026-04-07	10.4500	10.4500	10.4500	10.4500	+2.854%	1	2,763	-97.321%
2026-04-01	10.3000	10.3000	10.1600	10.1600	-6.359%	3	2,763	-97.244%
2026-03-31	12.0000	12.0000	10.8500	10.8500	-21.206%	4	2,760	-97.419%
2026-03-30	13.2000	13.9500	13.2000	13.7700	+11.951%	558	2,756	-97.967%
2026-03-26	11.2500	12.3000	11.2500	12.3000	+12.844%	2	2,401	-97.724%
2026-03-24	10.9000	10.9000	10.9000	10.9000	-9.167%	1	2,401	-97.431%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+20.240%	2	2,400	-97.667%
2026-03-18	9.9000	9.9800	9.9000	9.9800	-3.575%	30	2,398	-97.194%
2026-03-17	10.3500	10.3500	10.3500	10.3500	+0.291%	1	2,398	-97.295%
2026-03-16	10.9300	10.9300	10.3200	10.3200	-11.945%	6	2,397	-97.287%
2026-03-12	11.7000	11.7200	11.7000	11.7200	+12.153%	8	2,392	-97.611%
2026-03-11	10.4500	10.4500	10.4500	10.4500	-14.694%	2	2,384	-97.321%
2026-03-09	12.2500	12.2500	12.2500	12.2500	-4.669%	1	2,384	-97.714%
2026-03-06	12.5000	12.8500	12.5000	12.8500	+24.757%	6	2,385	-97.821%
2026-03-04	11.0500	11.0500	10.1500	10.3000	-18.577%	17	2,389	-97.282%
2026-03-03	12.6500	12.6500	12.6500	12.6500	+23.054%	2	2,374	-97.787%
2026-03-02	10.5500	10.7000	10.0000	10.2800	+2.800%	9	2,374	-97.276%
2026-02-26	10.0000	10.0000	10.0000	10.0000	+8.696%	1	2,377	-97.200%
2026-02-25	9.3000	9.3000	9.2000	9.2000	0.000%	2	2,376	-96.957%
2026-02-24	9.2100	9.2100	9.1200	9.2000	-14.419%	3	2,376	-96.957%
2026-02-17	10.7500	10.7500	10.7500	10.7500	+3.068%	1	2,377	-97.395%
2026-02-13	10.4000	10.4700	10.3300	10.4300	+16.536%	55	2,376	-97.315%
2026-02-12	8.8800	8.9500	8.8800	8.9500	-1.648%	3	2,376	-96.872%
2026-02-10	8.6500	9.1000	8.6500	9.1000	-7.048%	2	2,378	-96.923%
2026-02-09	9.4000	9.7900	9.4000	9.7900	-2.100%	6	2,377	-97.140%
2026-02-06	11.2600	11.2600	10.0000	10.0000	-18.367%	10	2,375	-97.200%
2026-02-05	12.8500	12.8500	12.2500	12.2500	-4.521%	5	2,371	-97.714%
2026-02-04	12.4000	13.1000	12.4000	12.8300	+30.918%	3	2,376	-97.818%
2026-02-02	9.8500	9.8500	9.8000	9.8000	-7.547%	600	2,375	-97.143%
2026-01-29	10.6000	10.6000	10.6000	10.6000	+4.950%	2	1,775	-97.358%
2026-01-28	10.1600	10.2400	9.9600	10.1000	-3.071%	7	1,777	-97.228%
2026-01-27	10.4900	10.4900	10.3000	10.4200	-8.596%	4	1,779	-97.313%
2026-01-22	11.4000	11.4000	11.4000	11.4000	-0.870%	150	1,779	-97.544%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,629	-97.565%
2026-01-20	10.0000	11.4000	10.0000	11.4000	+8.057%	6	1,628	-97.544%
2026-01-16	10.2100	10.5500	10.2100	10.5500	+11.053%	2	1,620	-97.346%
2026-01-15	9.5000	9.5000	9.5000	9.5000	-24.000%	1	1,620	-97.053%
2026-01-14	12.4900	12.5000	12.4900	12.5000	+6.838%	2	1,619	-97.760%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-12.491%	4	1,620	-97.607%
2026-01-07	13.4700	13.7000	13.3700	13.3700	+6.960%	24	1,624	-97.906%
2026-01-06	12.3800	12.5000	12.3800	12.5000	-4.215%	2	1,626	-97.760%
2026-01-05	11.5800	13.0500	11.5800	13.0500	+0.772%	3	1,624	-97.854%
2026-01-02	13.0000	13.2400	12.9000	12.9500	-7.434%	10	1,621	-97.838%
2025-12-31	14.1000	14.1000	13.4400	13.9900	-1.825%	5	1,622	-97.999%
2025-12-30	14.2500	14.2500	14.2500	14.2500	-2.330%	1	1,622	-98.035%
2025-12-29	14.5900	14.5900	14.5900	14.5900	+1.814%	1	1,621	-98.081%
2025-12-26	14.7800	14.9900	14.3300	14.3300	-3.502%	3	1,621	-98.046%
2025-12-24	14.2000	15.0500	14.2000	14.8500	-1.980%	14	1,612	-98.114%
2025-12-23	15.0500	15.1500	14.9500	15.1500	-0.329%	4	1,612	-98.152%
2025-12-22	15.2000	15.2000	15.2000	15.2000	-5.000%	1	1,613	-98.158%
2025-12-19	16.0500	16.0500	16.0000	16.0000	-4.192%	2	1,612	-98.250%
2025-12-18	16.6000	16.7500	16.6000	16.7000	-4.023%	20	1,610	-98.323%
2025-12-17	17.2400	17.4000	17.2400	17.4000	0.000%	2	1,609	-98.391%
2025-12-16	17.6000	17.6000	17.4000	17.4000	+4.505%	18	1,609	-98.391%
2025-12-15	16.3700	16.8000	16.3700	16.6500	+2.778%	17	1,593	-98.318%
2025-12-12	16.3000	16.3000	16.2000	16.2000	+5.537%	22	1,580	-98.272%
2025-12-11	15.5500	15.5500	15.3500	15.3500	+10.432%	2	1,558	-98.176%
2025-12-10	15.0300	15.0300	13.9000	13.9000	-11.182%	8	1,557	-97.986%
2025-12-08	16.0900	16.0900	15.6500	15.6500	-5.836%	2	1,551	-98.211%
2025-12-03	17.0500	17.5700	16.6200	16.6200	-1.071%	50	1,551	-98.315%
2025-12-02	16.8000	16.8000	16.8000	16.8000	-5.618%	1	1,551	-98.333%
2025-12-01	17.9000	17.9000	17.8000	17.8000	+2.006%	2	1,552	-98.427%
2025-11-28	17.5000	17.5000	17.4500	17.4500	-1.966%	2	1,552	-98.395%
2025-11-26	17.8000	17.8000	17.8000	17.8000	-9.415%	2	1,551	-98.427%
2025-11-25	20.7600	20.7600	19.6000	19.6500	+1.813%	39	1,551	-98.575%
2025-11-24	19.3000	19.3000	19.3000	19.3000	-15.165%	6	1,546	-98.549%
2025-11-21	22.7500	22.7500	22.7500	22.7500	+9.903%	1	1,546	-98.769%
2025-11-20	18.0500	20.7000	18.0500	20.7000	+1.970%	20	1,545	-98.647%
2025-11-19	21.2000	21.3500	20.3000	20.3000	-2.404%	346	1,536	-98.621%
2025-11-17	20.5000	20.8000	20.5000	20.8000	-1.422%	3	1,351	-98.654%
2025-11-13	20.9000	21.1000	20.8500	21.1000	+12.955%	45	1,348	-98.673%
2025-11-12	18.6800	18.6800	18.6800	18.6800	-1.477%	1	1,303	-98.501%
2025-11-11	18.6400	18.9600	18.6400	18.9600	+4.348%	165	1,303	-98.523%
2025-11-10	18.0000	18.1700	18.0000	18.1700	-19.779%	5	1,152	-98.459%
2025-11-07	20.9000	22.7500	20.9000	22.6500	+13.648%	4	1,149	-98.764%
2025-11-06	20.3000	20.5500	19.7500	19.9300	+4.073%	883	1,149	-98.595%
2025-11-05	19.3700	19.3700	19.1500	19.1500	-4.058%	11	459	-98.538%
2025-11-04	19.9000	19.9600	19.8300	19.9600	+5.889%	6	448	-98.597%
2025-11-03	18.8500	18.8500	18.8500	18.8500	-5.276%	1	445	-98.515%
2025-10-31	19.9000	19.9000	19.9000	19.9000	-0.500%	1	445	-98.593%
2025-10-28	19.9000	20.0000	19.7500	20.0000	+2.564%	3	444	-98.600%
2025-10-27	19.8000	19.8000	19.5000	19.5000	-7.627%	3	440	-98.564%
2025-10-23	21.1500	21.1500	21.1100	21.1100	-6.510%	2	440	-98.674%
2025-10-22	22.5800	22.5800	22.5800	22.5800	+8.819%	1	441	-98.760%
2025-10-21	20.7500	20.7500	20.7500	20.7500	-6.992%	2	440	-98.651%
2025-10-16	22.3100	22.3100	22.3100	22.3100	+3.767%	1	438	-98.745%
2025-10-15	21.5000	21.5000	21.5000	21.5000	+2.871%	1	437	-98.698%
2025-10-13	21.5500	21.5500	20.8500	20.9000	-14.694%	3	436	-98.660%
2025-10-10	24.4700	24.5000	24.4700	24.5000	+26.812%	2	435	-98.857%
2025-10-08	19.3200	19.3200	19.3200	19.3200	-4.356%	1	433	-98.551%
2025-10-07	18.7000	20.2000	18.7000	20.2000	+15.100%	5	428	-98.614%
2025-10-06	17.6000	17.6000	17.0000	17.5500	-6.300%	3	428	-98.405%
2025-10-03	18.5700	18.7300	18.5700	18.7300	-3.503%	2	427	-98.505%
2025-10-02	19.0500	19.4200	19.0500	19.4100	+3.190%	6	427	-98.557%
2025-10-01	18.7500	18.8100	18.7500	18.8100	-9.437%	4	422	-98.511%
2025-09-29	20.7700	20.7700	20.7700	20.7700	-5.419%	5	419	-98.652%
2025-09-26	22.5500	22.5500	21.9600	21.9600	+3.147%	12	419	-98.725%
2025-09-25	21.5000	22.0000	21.2900	21.2900	+0.662%	59	421	-98.685%
2025-09-24	21.1500	21.1500	21.1500	21.1500	+3.931%	1	368	-98.676%
2025-09-23	19.7500	20.3500	19.6900	20.3500	-3.095%	6	368	-98.624%
2025-09-22	20.8100	21.0000	20.8000	21.0000	-7.570%	4	365	-98.667%
2025-09-19	22.6800	22.7200	22.6800	22.7200	+5.185%	2	366	-98.768%
2025-09-18	23.1900	23.1900	21.6000	21.6000	-5.553%	55	366	-98.704%
2025-09-17	23.0500	23.0500	22.7900	22.8700	-0.305%	29	412	-98.776%
2025-09-16	22.1500	23.0800	22.1500	22.9400	-1.503%	4	430	-98.779%
2025-09-15	23.3000	23.4500	23.2900	23.2900	-0.470%	4	432	-98.798%
2025-09-12	23.4000	23.4000	23.4000	23.4000	-0.426%	1	432	-98.803%
2025-09-10	23.5100	23.5100	23.5000	23.5000	-6.894%	110	432	-98.809%
2025-09-09	25.6500	25.6500	25.2400	25.2400	-19.438%	49	514	-98.891%
2025-09-03	31.3300	31.3300	31.3300	31.3300	+1.886%	1	471	-99.106%
2025-08-29	30.7500	30.7500	30.7500	30.7500	+5.308%	10	471	-99.089%
2025-08-26	29.5000	29.5000	29.0900	29.2000	-3.151%	23	468	-99.041%
2025-08-25	30.1500	30.1500	30.1500	30.1500	-10.375%	1	468	-99.071%
2025-08-21	33.6400	33.6400	33.6400	33.6400	-0.178%	10	467	-99.168%
2025-08-20	33.7000	33.7000	33.7000	33.7000	+9.951%	1	467	-99.169%
2025-08-19	29.9500	30.6500	29.9500	30.6500	+7.771%	11	467	-99.086%
2025-08-18	28.4400	28.4400	28.4400	28.4400	-1.319%	10	477	-99.015%
2025-08-14	28.9800	28.9800	28.8200	28.8200	-10.774%	2	477	-99.028%
2025-08-06	32.3000	32.3000	32.3000	32.3000	-0.216%	300	477	-99.133%
2025-08-01	32.3700	32.3700	32.3700	32.3700	+12.984%	1	177	-99.135%
2025-07-30	28.4000	28.6500	28.4000	28.6500	-0.174%	27	176	-99.023%
2025-07-29	28.2300	28.7000	28.2300	28.7000	+4.745%	2	154	-99.024%
2025-07-25	28.1000	28.1000	27.4000	27.4000	-13.455%	60	154	-98.978%
2025-07-22	30.9000	31.7000	30.9000	31.6600	+5.710%	3	104	-99.116%
2025-07-21	29.8000	29.9500	29.8000	29.9500	0.000%	4	103	-99.065%
2025-07-18	28.5700	29.9500	28.5700	29.9500	+6.698%	51	99	-99.065%
2025-07-17	28.5400	29.6100	28.0700	28.0700	-9.772%	23	48	-99.002%
2025-07-16	31.1800	31.2500	31.0500	31.1100	-10.216%	8	32	-99.100%
2025-07-14	34.6500	34.6500	34.6500	34.6500	+1.168%	2	32	-99.192%
2025-07-09	34.6000	34.6000	34.2500	34.2500	-4.702%	3	30	-99.182%
2025-07-08	35.9400	35.9400	35.9400	35.9400	-0.992%	1	27	-99.221%
2025-07-07	36.3000	36.3000	36.3000	36.3000	+5.217%	5	26	-99.229%
2025-07-02	35.7200	35.7200	34.3400	34.5000	-7.828%	27	22	-99.188%
2025-07-01	37.2500	37.4500	37.2500	37.4300	+2.408%	4	11	-99.252%
2025-06-30	36.5500	36.5500	36.5500	36.5500	-16.648%	1	10	-99.234%
2025-06-13	43.6500	43.8500	43.6500	43.8500	-35.892%	4	10	-99.361%
2025-03-07	68.4000	68.4000	68.4000	68.4000	+3.433%	4	8	-99.591%
2025-03-03	66.1300	66.1300	66.1300	66.1300	+3.006%	1	7	-99.577%
2025-02-28	64.2000	64.2000	64.2000	64.2000	+28.503%	2	7	-99.564%
2025-02-07	50.1000	50.3800	49.9500	49.9600	+1.442%	12	7	-99.440%
2025-02-05	49.2500	49.2500	49.1000	49.2500	-5.106%	4	5	-99.431%
2025-02-04	52.0500	52.0500	51.9000	51.9000	-14.073%	2	3	-99.461%
2024-11-13	60.3500	60.4000	60.3500	60.4000	+7.819%	2	2	-99.536%
2024-10-24	55.8100	56.0200	55.8100	56.0200	0.000%	2	1	-99.500%