Dark

TSM20261218P260
TSM Dec 18 2026 260.00 Put (TSM261218P00260000)
option OPRA

EOD

Sep 14, 2026

0.5400-10.000%(-0.0600)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.6000	0.6000	0.5100	0.5400	-10.000%	31	3,480	0.000%
2026-09-10	0.6500	0.6500	0.5600	0.6000	+20.000%	12	3,492	-10.000%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-3.846%	1	3,488	+8.000%
2026-09-08	0.5300	0.5300	0.5200	0.5200	-13.333%	2	3,488	+3.846%
2026-09-04	0.5500	0.6000	0.5000	0.6000	-15.493%	19	3,491	-10.000%
2026-09-03	0.7100	0.7100	0.7100	0.7100	+7.576%	1	3,491	-23.944%
2026-09-02	0.6600	0.6600	0.6600	0.6600	-15.385%	1	3,491	-18.182%
2026-09-01	0.7800	0.7800	0.7800	0.7800	-10.345%	1	3,491	-30.769%
2026-08-31	0.8700	0.8700	0.8700	0.8700	-7.447%	1	3,491	-37.931%
2026-08-27	0.9200	0.9500	0.9200	0.9400	-17.544%	13	3,490	-42.553%
2026-08-26	1.1400	1.1400	1.1400	1.1400	0.000%	1	3,490	-52.632%
2026-08-25	1.2000	1.2000	1.1400	1.1400	-21.918%	4	3,490	-52.632%
2026-08-24	1.3700	1.4600	1.3700	1.4600	+7.353%	3	3,491	-63.014%
2026-08-21	1.3600	1.3600	1.3600	1.3600	-10.526%	2	3,489	-60.294%
2026-08-18	1.5300	1.5600	1.4500	1.5200	+32.174%	553	3,490	-64.474%
2026-08-17	1.1600	1.1700	1.0900	1.1500	-10.156%	466	3,154	-53.043%
2026-08-14	1.4100	1.4100	1.2800	1.2800	-5.882%	5	2,797	-57.813%
2026-08-13	1.3600	1.3600	1.3600	1.3600	+0.741%	16	2,796	-60.294%
2026-08-12	1.3300	1.3500	1.2900	1.3500	-44.444%	31	2,801	-60.000%
2026-08-06	2.7300	2.7300	2.4200	2.4300	-8.302%	12	2,816	-77.778%
2026-08-05	2.6800	2.6800	2.6300	2.6500	-7.018%	7	2,806	-79.623%
2026-08-04	3.1100	3.1100	2.8500	2.8500	-16.176%	9	2,806	-81.053%
2026-07-31	2.9400	3.5500	2.9400	3.4000	-2.857%	19	2,813	-84.118%
2026-07-30	3.7500	3.7500	3.5000	3.5000	-25.532%	29	2,821	-84.571%
2026-07-29	5.2900	5.3200	4.7000	4.7000	+1.952%	14	2,801	-88.511%
2026-07-28	4.8500	5.1000	4.6000	4.6100	+8.471%	73	2,808	-88.286%
2026-07-27	5.2000	5.3000	4.2500	4.2500	-2.299%	45	2,802	-87.294%
2026-07-24	4.3500	4.3600	4.3500	4.3500	+1.163%	14	2,818	-87.586%
2026-07-22	4.3000	4.3000	4.3000	4.3000	0.000%	3	2,806	-87.442%
2026-07-21	4.2500	4.3200	4.2000	4.3000	-18.868%	7	2,809	-87.442%
2026-07-20	5.2000	5.3000	4.9300	5.3000	-2.394%	32	2,813	-89.811%
2026-07-17	5.8500	5.8500	5.4300	5.4300	+16.026%	3	2,807	-90.055%
2026-07-16	4.7000	4.7000	4.6800	4.6800	+9.346%	2	2,807	-88.462%
2026-07-15	4.3000	4.3000	4.2800	4.2800	-7.359%	2	2,805	-87.383%
2026-07-14	4.9000	4.9000	4.6200	4.6200	-1.071%	3	2,805	-88.312%
2026-07-13	4.5600	4.6700	4.4000	4.6700	+3.548%	25	2,802	-88.437%
2026-07-10	4.5500	4.5500	4.4500	4.5100	-18.739%	202	2,779	-88.027%
2026-07-07	5.5400	5.5500	5.5400	5.5500	-1.596%	2	2,718	-90.270%
2026-07-02	5.0500	5.6400	5.0500	5.6400	+23.414%	2	2,718	-90.426%
2026-07-01	4.5800	4.5800	4.5700	4.5700	+18.701%	5	2,718	-88.184%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-8.333%	10	2,713	-85.974%
2026-06-29	4.1500	4.2000	4.1000	4.2000	-17.160%	847	2,703	-87.143%
2026-06-26	5.0700	5.0700	5.0700	5.0700	-6.972%	2	1,902	-89.349%
2026-06-23	5.0200	5.4500	5.0200	5.4500	+29.762%	9	1,900	-90.092%
2026-06-22	4.4800	4.4800	4.2000	4.2000	-13.758%	17	1,900	-87.143%
2026-06-18	4.8700	4.8700	4.8700	4.8700	-3.373%	5	1,903	-88.912%
2026-06-16	5.0100	5.0400	5.0100	5.0400	+6.105%	3	1,903	-89.286%
2026-06-15	4.8100	4.8100	4.7500	4.7500	-34.392%	7	1,904	-88.632%
2026-06-10	6.8700	7.2400	6.8700	7.2400	-1.497%	4	1,904	-92.541%
2026-06-09	6.4000	7.3500	6.4000	7.3500	+24.365%	3	1,903	-92.653%
2026-06-08	5.9100	5.9100	5.9100	5.9100	-13.088%	1	1,902	-90.863%
2026-06-05	5.8000	6.8000	5.8000	6.8000	+27.580%	8	1,902	-92.059%
2026-06-03	5.2000	5.5000	5.2000	5.3300	-1.842%	15	1,899	-89.869%
2026-06-02	5.3800	5.4800	5.3800	5.4300	+4.423%	4	1,902	-90.055%
2026-06-01	5.2000	5.2000	5.1000	5.2000	-8.772%	64	1,902	-89.615%
2026-05-29	5.5500	5.7000	5.5500	5.7000	-7.317%	31	1,958	-90.526%
2026-05-22	6.1500	6.1500	6.1500	6.1500	+0.655%	2	1,929	-91.220%
2026-05-21	6.4500	6.4500	6.1100	6.1100	-7.424%	3	1,929	-91.162%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-5.036%	1	1,929	-91.818%
2026-05-15	6.4400	6.9500	6.4400	6.9500	+9.449%	5	1,929	-92.230%
2026-05-14	6.4700	6.4700	6.2500	6.3500	-17.746%	173	1,924	-91.496%
2026-05-12	7.9500	7.9500	7.7200	7.7200	+10.286%	2	1,924	-93.005%
2026-05-08	6.7400	7.0000	6.6900	7.0000	+1.449%	54	1,924	-92.286%
2026-05-07	6.5400	6.9000	6.5400	6.9000	+2.985%	47	1,877	-92.174%
2026-05-06	6.9500	6.9500	6.5200	6.7000	-13.548%	161	1,876	-91.940%
2026-05-05	7.8600	7.8600	7.7500	7.7500	-1.274%	6	1,760	-93.032%
2026-05-04	8.0500	8.0500	7.8500	7.8500	+0.512%	11	1,766	-93.121%
2026-05-01	7.8500	7.8500	7.8100	7.8100	-0.510%	67	1,775	-93.086%
2026-04-30	7.8500	7.8500	7.8500	7.8500	-11.798%	1	1,775	-93.121%
2026-04-29	8.8500	8.9000	8.6000	8.9000	-3.575%	3	1,775	-93.933%
2026-04-28	9.4500	9.4500	9.2300	9.2300	+13.252%	4	1,776	-94.150%
2026-04-27	8.0000	8.5500	8.0000	8.1500	-0.610%	6	1,776	-93.374%
2026-04-24	8.7000	8.7000	8.1800	8.2000	-15.464%	6	1,779	-93.415%
2026-04-23	8.8500	9.7000	8.8500	9.7000	+8.380%	46	1,779	-94.433%
2026-04-22	9.7000	9.7000	8.9400	8.9500	-11.210%	37	1,780	-93.966%
2026-04-21	9.9500	10.1000	9.9500	10.0800	-1.370%	47	1,760	-94.643%
2026-04-20	10.3000	10.3000	9.9600	10.2200	+2.200%	648	1,760	-94.716%
2026-04-17	10.3000	10.4700	9.8000	10.0000	-10.072%	13	1,361	-94.600%
2026-04-16	11.2300	12.1100	10.6000	11.1200	+10.647%	72	1,360	-95.144%
2026-04-15	9.6500	10.0500	9.6500	10.0500	+2.866%	12	1,332	-94.627%
2026-04-14	10.3000	10.3000	9.7700	9.7700	-9.954%	7	1,330	-94.473%
2026-04-13	11.5000	11.5000	10.8500	10.8500	-6.061%	153	1,327	-95.023%
2026-04-10	11.4000	11.5500	11.3700	11.5500	-8.983%	11	1,226	-95.325%
2026-04-09	13.1000	13.2500	12.6900	12.6900	-3.130%	62	1,227	-95.745%
2026-04-08	11.5800	13.1000	11.5800	13.1000	-22.941%	5	1,253	-95.878%
2026-04-07	16.4000	17.0000	16.4000	17.0000	+3.659%	2	1,258	-96.824%
2026-04-06	16.4000	16.4000	16.4000	16.4000	-4.872%	1	1,257	-96.707%
2026-04-02	17.2400	17.2400	17.2400	17.2400	+4.612%	3	1,258	-96.868%
2026-04-01	16.0000	16.4800	16.0000	16.4800	-13.491%	2	1,258	-96.723%
2026-03-31	19.0500	19.0500	19.0500	19.0500	-14.266%	1	1,259	-97.165%
2026-03-30	21.0000	22.3500	21.0000	22.2200	+9.458%	201	1,258	-97.570%
2026-03-27	20.7800	20.7800	20.3000	20.3000	+4.910%	5	1,184	-97.340%
2026-03-26	17.3300	19.3500	17.3300	19.3500	+20.561%	4	1,183	-97.209%
2026-03-25	16.0500	16.0500	16.0500	16.0500	-7.225%	1	1,181	-96.636%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-12.183%	1	1,180	-96.879%
2026-03-20	19.1000	19.7000	19.1000	19.7000	+7.357%	38	1,179	-97.259%
2026-03-19	18.3500	18.5000	18.1000	18.3500	+14.831%	75	1,163	-97.057%
2026-03-18	15.9800	15.9800	15.9800	15.9800	-0.436%	2	1,124	-96.621%
2026-03-17	16.0000	16.1500	16.0000	16.0500	-8.286%	12	1,124	-96.636%
2026-03-16	17.4100	17.5000	17.4100	17.5000	-3.793%	2	1,124	-96.914%
2026-03-12	18.4000	18.4000	18.1900	18.1900	+14.115%	2	1,124	-97.031%
2026-03-11	15.9400	15.9400	15.9400	15.9400	-7.326%	1	1,123	-96.612%
2026-03-10	17.1500	17.2800	17.1500	17.2000	-12.245%	3	1,122	-96.860%
2026-03-09	21.2200	21.2200	19.6000	19.6000	-2.000%	101	1,122	-97.245%
2026-03-06	18.7000	20.0000	18.7000	20.0000	+9.469%	2	1,223	-97.300%
2026-03-05	18.3000	18.6600	18.2700	18.2700	+15.633%	206	1,223	-97.044%
2026-03-04	16.0500	16.0500	15.8000	15.8000	-10.986%	2	1,230	-96.582%
2026-03-03	19.1000	19.2000	17.7500	17.7500	+14.148%	19	1,232	-96.958%
2026-03-02	16.3500	16.5000	15.5500	15.5500	+0.323%	22	1,218	-96.527%
2026-02-27	15.5000	15.5000	15.5000	15.5000	+2.853%	2	1,209	-96.516%
2026-02-26	15.0700	15.0700	15.0700	15.0700	+6.879%	1	1,211	-96.417%
2026-02-25	14.1000	14.1000	14.1000	14.1000	+1.805%	1	1,212	-96.170%
2026-02-24	14.3800	14.3800	13.8500	13.8500	-11.783%	101	1,212	-96.101%
2026-02-20	15.7000	15.7000	15.7000	15.7000	-3.027%	2	1,113	-96.561%
2026-02-13	16.2400	16.2400	16.1900	16.1900	+16.643%	2	1,114	-96.665%
2026-02-12	13.8800	13.8800	13.8800	13.8800	-3.945%	5	1,114	-96.110%
2026-02-11	14.0400	14.4500	14.0400	14.4500	+1.404%	2	1,109	-96.263%
2026-02-10	13.6000	14.2500	13.6000	14.2500	-4.362%	2	1,108	-96.211%
2026-02-09	15.7500	15.7500	14.9000	14.9000	-8.081%	9	1,107	-96.376%
2026-02-06	16.4000	16.4000	16.2100	16.2100	-15.352%	52	1,108	-96.669%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-1.795%	2	1,159	-97.180%
2026-02-04	17.4500	20.6800	17.4500	19.5000	+24.046%	23	1,157	-97.231%
2026-02-02	18.3300	18.3300	15.7200	15.7200	-12.277%	3	1,155	-96.565%
2026-01-30	17.9300	17.9300	17.9200	17.9200	+10.006%	2	1,156	-96.987%
2026-01-28	16.2900	16.2900	16.2900	16.2900	+0.742%	50	1,156	-96.685%
2026-01-27	16.6500	17.0000	16.1700	16.1700	-5.714%	10	1,148	-96.660%
2026-01-26	17.1500	17.1500	17.1500	17.1500	-2.778%	1	1,156	-96.851%
2026-01-23	17.6700	17.6700	17.6400	17.6400	-7.402%	3	1,155	-96.939%
2026-01-21	18.4500	19.1500	18.4500	19.0500	+0.158%	209	1,154	-97.165%
2026-01-20	18.2700	19.0200	18.2700	19.0200	+13.892%	3	969	-97.161%
2026-01-16	16.1500	16.7000	16.1500	16.7000	+5.696%	11	965	-96.766%
2026-01-15	15.7500	16.2500	15.6600	15.8000	-17.191%	21	965	-96.582%
2026-01-13	18.5000	19.0800	18.5000	19.0800	+1.489%	6	969	-97.170%
2026-01-12	19.5500	19.5500	18.8000	18.8000	-13.003%	39	970	-97.128%
2026-01-07	21.6100	21.6100	21.6000	21.6100	+5.158%	10	1,003	-97.501%
2026-01-06	19.7900	20.5500	19.7900	20.5500	+2.494%	14	993	-97.372%
2026-01-05	19.0500	20.0500	19.0500	20.0500	-2.433%	13	991	-97.307%
2026-01-02	20.8000	21.0200	20.5500	20.5500	-9.471%	15	978	-97.372%
2025-12-31	22.7000	22.7000	22.7000	22.7000	-6.314%	10	991	-97.621%
2025-12-29	24.0100	24.9300	24.0100	24.2300	+0.665%	301	991	-97.771%
2025-12-26	24.2100	24.2100	24.0700	24.0700	-1.755%	4	690	-97.757%
2025-12-24	24.5000	24.5000	24.5000	24.5000	-0.366%	5	694	-97.796%
2025-12-23	25.7900	25.7900	24.5900	24.5900	-1.954%	6	694	-97.804%
2025-12-22	25.2000	25.2000	25.0800	25.0800	-1.840%	2	690	-97.847%
2025-12-19	25.7100	25.7100	25.5500	25.5500	-8.094%	2	690	-97.886%
2025-12-18	27.8000	27.8000	27.8000	27.8000	-9.799%	2	691	-98.058%
2025-12-17	29.9500	30.8200	29.9500	30.8200	+9.680%	8	691	-98.248%
2025-12-16	28.1000	28.1000	28.1000	28.1000	+4.267%	5	691	-98.078%
2025-12-15	27.5000	27.6000	26.9500	26.9500	+1.507%	10	691	-97.996%
2025-12-12	26.0000	27.1900	25.8000	26.5500	+7.229%	6	699	-97.966%
2025-12-11	25.2000	25.2000	24.5300	24.7600	+8.359%	14	695	-97.819%
2025-12-10	22.8500	22.8500	22.8500	22.8500	-7.714%	3	693	-97.637%
2025-12-09	25.4000	25.4000	24.3600	24.7600	-2.327%	6	693	-97.819%
2025-12-08	25.8500	25.8500	25.3500	25.3500	-3.977%	426	693	-97.870%
2025-12-05	26.4000	26.4000	26.4000	26.4000	-2.619%	1	702	-97.955%
2025-12-04	27.1100	27.1100	27.1100	27.1100	-4.609%	5	703	-98.008%
2025-11-28	28.4200	28.4200	28.4200	28.4200	+2.971%	5	698	-98.100%
2025-11-26	28.4500	28.4500	27.6000	27.6000	-10.098%	3	700	-98.043%
2025-11-25	31.9500	31.9500	30.7000	30.7000	+0.656%	200	700	-98.241%
2025-11-24	34.1800	34.1800	30.4000	30.5000	-7.771%	34	515	-98.230%
2025-11-21	37.0100	37.0100	33.0700	33.0700	+3.183%	6	484	-98.367%
2025-11-20	29.7500	32.1000	29.5600	32.0500	-2.731%	7	479	-98.315%
2025-11-19	32.9500	32.9500	32.9500	32.9500	+1.074%	6	477	-98.361%
2025-11-13	32.6400	32.6400	32.5500	32.6000	+9.912%	30	471	-98.344%
2025-11-11	29.7000	29.7000	29.4500	29.6600	+2.559%	3	471	-98.179%
2025-11-10	28.9200	28.9200	28.9200	28.9200	-7.456%	11	470	-98.133%
2025-11-06	31.3000	31.3000	31.2500	31.2500	+5.325%	2	459	-98.272%
2025-11-05	29.6700	29.6700	29.6700	29.6700	+2.134%	1	458	-98.180%
2025-11-03	29.0500	29.0500	29.0500	29.0500	-1.525%	3	457	-98.141%
2025-10-30	29.5000	29.5000	29.5000	29.5000	-2.350%	1	457	-98.169%
2025-10-27	30.2100	30.2100	30.2100	30.2100	-0.132%	13	470	-98.213%
2025-10-24	30.2500	30.2500	30.2500	30.2500	-2.419%	1	470	-98.215%
2025-10-21	31.4500	31.4500	31.0000	31.0000	-0.161%	4	470	-98.258%
2025-10-20	31.0500	31.0500	31.0500	31.0500	-4.696%	28	468	-98.261%
2025-10-17	32.5800	32.5800	32.5800	32.5800	-1.867%	1	440	-98.343%
2025-10-16	29.5500	33.3500	29.5500	33.2000	+6.924%	13	440	-98.373%
2025-10-15	31.1500	31.2000	30.9300	31.0500	-1.460%	4	432	-98.261%
2025-10-14	31.5100	31.5100	31.5100	31.5100	-6.136%	13	431	-98.286%
2025-10-13	33.5800	33.5800	33.5700	33.5700	-5.966%	18	418	-98.391%
2025-10-10	31.5900	35.7000	31.5900	35.7000	+25.131%	198	422	-98.487%
2025-10-06	26.9300	28.5300	26.9300	28.5300	-13.545%	12	224	-98.107%
2025-09-24	33.0000	33.0000	33.0000	33.0000	+4.596%	8	222	-98.364%
2025-09-23	30.6200	31.5500	30.6200	31.5500	-11.526%	8	230	-98.288%
2025-09-19	34.9500	35.6600	34.9500	35.6600	+2.324%	60	228	-98.486%
2025-09-18	34.8500	34.8500	34.8500	34.8500	+0.868%	10	178	-98.451%
2025-09-16	34.5500	34.5500	34.5500	34.5500	-6.521%	8	185	-98.437%
2025-09-11	36.1100	36.9600	36.1100	36.9600	+0.984%	11	178	-98.539%
2025-09-10	35.7800	36.6000	34.6500	36.6000	-20.950%	15	168	-98.525%
2025-08-25	46.3000	46.3000	46.3000	46.3000	-8.588%	134	162	-98.834%
2025-08-21	50.6500	50.6500	50.6500	50.6500	+18.258%	10	28	-98.934%
2025-08-12	42.8300	42.8300	42.8300	42.8300	-1.721%	10	28	-98.739%
2025-08-11	43.3000	43.5800	43.3000	43.5800	-27.668%	20	38	-98.761%
2025-06-17	60.2500	60.2500	60.2500	60.2500	-29.901%	1	18	-99.104%
2025-05-09	86.1000	86.1000	85.9500	85.9500	-29.090%	4	17	-99.372%
2025-04-09	121.2100	121.2100	121.2100	121.2100	-2.084%	2	17	-99.554%
2025-04-07	123.7900	123.7900	123.7900	123.7900	+32.254%	2	17	-99.564%
2025-04-02	93.6000	93.6000	93.6000	93.6000	-1.691%	15	17	-99.423%
2025-04-01	95.2100	95.2100	95.2100	95.2100	+9.500%	1	5	-99.433%
2025-02-28	86.9500	86.9500	86.9500	86.9500	+21.439%	4	4	-99.379%
2025-02-18	70.7500	71.6000	70.7500	71.6000	+5.294%	4	2	-99.246%
2025-02-11	68.0000	68.0000	68.0000	68.0000	-1.019%	1	2	-99.206%
2025-02-05	68.8000	68.8000	68.7000	68.7000	-7.099%	2	1	-99.214%
2024-11-08	73.6500	73.9500	73.6500	73.9500	-10.146%	4	2	-99.270%
2024-10-31	82.3000	82.3000	82.3000	82.3000	+1.920%	1	1	-99.344%
2024-10-11	80.7500	80.7500	80.7500	80.7500	-7.672%	2	1	-99.331%
2024-09-24	87.4600	87.4600	87.4600	87.4600	0.000%	1	1	-99.383%