Dark

TSM20261218P270
TSM Dec 18 2026 270.00 Put (TSM261218P00270000)
option OPRA

EOD

Sep 14, 2026

0.6100+5.172%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.6100	0.6100	0.6100	0.6100	+5.172%	3	3,163	0.000%
2026-09-11	0.5700	0.5800	0.5700	0.5800	-20.548%	6	3,161	+5.172%
2026-09-10	0.7300	0.7300	0.7300	0.7300	+10.606%	1	3,159	-16.438%
2026-09-09	0.6700	0.6700	0.6600	0.6600	+4.762%	100	3,158	-7.576%
2026-09-08	0.6300	0.6300	0.6300	0.6300	-14.865%	1	3,133	-3.175%
2026-09-04	1.1000	1.1000	0.6700	0.7400	-7.500%	7	3,136	-17.568%
2026-09-03	0.8000	0.8000	0.8000	0.8000	-10.112%	3	3,136	-23.750%
2026-09-02	0.8900	0.8900	0.8900	0.8900	-18.349%	2	3,134	-31.461%
2026-08-28	1.0500	1.1200	1.0500	1.0900	-24.828%	6	3,133	-44.037%
2026-08-25	1.4800	1.4800	1.4500	1.4500	-16.185%	8	3,136	-57.931%
2026-08-24	1.7300	1.7300	1.7300	1.7300	+8.805%	1	3,136	-64.740%
2026-08-20	1.6300	1.6300	1.5900	1.5900	-14.973%	3	3,136	-61.635%
2026-08-19	1.8500	1.8700	1.8500	1.8700	-3.109%	4	3,137	-67.380%
2026-08-18	1.9000	1.9300	1.8100	1.9300	+34.028%	25	3,137	-68.394%
2026-08-17	1.5200	1.5700	1.4300	1.4400	-13.253%	13	3,136	-57.639%
2026-08-14	1.6900	1.6900	1.6600	1.6600	-3.488%	6	3,130	-63.253%
2026-08-13	1.5900	1.7200	1.5900	1.7200	+3.614%	6	3,134	-64.535%
2026-08-12	1.7000	1.7000	1.6600	1.6600	-9.783%	9	3,130	-63.253%
2026-08-11	2.1200	2.1200	1.8400	1.8400	-15.207%	11	3,130	-66.848%
2026-08-10	2.6200	2.6200	2.1700	2.1700	-15.891%	8	3,132	-71.889%
2026-08-07	2.9300	2.9300	2.5800	2.5800	-9.790%	2	3,137	-76.357%
2026-08-06	3.0300	3.0300	2.8600	2.8600	-11.728%	7	3,137	-78.671%
2026-08-05	3.2500	3.2500	3.2400	3.2400	-9.497%	3	3,137	-81.173%
2026-08-04	3.8000	3.8000	3.5800	3.5800	-12.683%	8	3,137	-82.961%
2026-08-03	4.1500	4.1500	4.0500	4.1000	-4.651%	20	3,139	-85.122%
2026-07-31	4.3000	4.3000	4.3000	4.3000	0.000%	2	3,126	-85.814%
2026-07-30	4.6500	4.8000	4.3000	4.3000	-33.333%	113	3,124	-85.814%
2026-07-28	6.4500	6.4500	6.4500	6.4500	+16.216%	1	3,090	-90.543%
2026-07-27	5.4500	6.3000	5.4500	5.5500	+2.968%	24	3,090	-89.009%
2026-07-24	5.5600	5.6000	5.3400	5.3900	+1.316%	9	3,104	-88.683%
2026-07-23	5.3500	5.6000	5.3200	5.3200	+2.308%	9	3,102	-88.534%
2026-07-21	5.1500	5.3000	5.1000	5.2000	-18.750%	7	3,102	-88.269%
2026-07-20	6.3500	6.4000	6.3500	6.4000	+1.426%	3	3,105	-90.469%
2026-07-17	6.5800	6.6500	6.2500	6.3100	+12.679%	26	3,103	-90.333%
2026-07-16	5.5200	5.6200	5.5000	5.6000	0.000%	4	3,102	-89.107%
2026-07-15	5.0500	5.6000	5.0500	5.6000	0.000%	3	3,099	-89.107%
2026-07-14	5.6000	5.6000	5.6000	5.6000	-1.754%	1	3,099	-89.107%
2026-07-13	5.6500	5.7000	5.3500	5.7000	-0.175%	302	3,099	-89.298%
2026-07-08	6.3000	6.3000	5.7100	5.7100	-8.347%	2	3,099	-89.317%
2026-07-07	6.3000	6.3000	6.2300	6.2300	+15.370%	2	3,098	-90.209%
2026-07-06	5.4200	5.4200	5.4000	5.4000	-5.263%	4	3,098	-88.704%
2026-07-02	5.7000	5.7000	5.7000	5.7000	0.000%	1	3,097	-89.298%
2026-07-01	5.7000	5.7000	5.7000	5.7000	+24.454%	3	3,097	-89.298%
2026-06-30	4.5800	4.5800	4.5800	4.5800	-18.360%	1	3,098	-86.681%
2026-06-29	5.4800	5.6100	5.4800	5.6100	-0.532%	3	3,098	-89.127%
2026-06-26	5.6400	5.6400	5.6400	5.6400	-11.181%	4	3,098	-89.184%
2026-06-23	6.1400	6.5100	6.1400	6.3500	+22.351%	18	3,094	-90.394%
2026-06-22	5.1900	5.1900	5.1900	5.1900	-12.034%	2	3,079	-88.247%
2026-06-18	5.8000	5.9500	5.8000	5.9000	-1.993%	351	3,082	-89.661%
2026-06-16	6.0200	6.0200	6.0200	6.0200	+5.614%	1	3,082	-89.867%
2026-06-15	5.7500	5.8000	5.7000	5.7000	-18.571%	44	3,102	-89.298%
2026-06-12	7.5000	7.5000	7.0000	7.0000	-4.241%	184	3,102	-91.286%
2026-06-11	7.8500	7.8500	7.3000	7.3100	-14.802%	61	3,102	-91.655%
2026-06-10	8.3200	8.6000	7.6000	8.5800	+16.735%	80	3,084	-92.890%
2026-06-09	8.4200	8.4200	7.3500	7.3500	-0.676%	281	3,082	-91.701%
2026-06-05	6.7700	7.4000	6.2900	7.4000	+16.535%	19	3,082	-91.757%
2026-06-03	6.5000	6.5000	6.3000	6.3500	-1.550%	4	3,083	-90.394%
2026-06-02	6.4500	6.4500	6.4500	6.4500	+3.200%	1	3,083	-90.543%
2026-06-01	6.2000	6.4400	6.0000	6.2500	-8.088%	1,132	3,082	-90.240%
2026-05-29	6.5000	6.8800	6.2800	6.8000	-2.857%	10	3,469	-91.029%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+0.719%	2	3,465	-91.286%
2026-05-27	6.9000	6.9500	6.9000	6.9500	-0.714%	3	3,465	-91.223%
2026-05-26	6.8500	7.0000	6.8500	7.0000	-12.500%	3	3,465	-91.286%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-5.882%	1	3,465	-92.375%
2026-05-19	8.8600	8.8600	8.5000	8.5000	-3.409%	3	3,466	-92.824%
2026-05-18	8.4000	8.8000	8.4000	8.8000	+9.317%	3	3,466	-93.068%
2026-05-15	8.2500	8.2500	8.0000	8.0500	+12.587%	42	3,466	-92.422%
2026-05-14	7.9500	7.9500	7.1500	7.1500	-18.750%	107	3,462	-91.469%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+2.326%	1	3,462	-93.068%
2026-05-11	9.0500	9.0500	8.4500	8.6000	+2.994%	1,207	3,462	-92.907%
2026-05-08	7.8500	8.8500	7.8500	8.3500	+11.631%	9	2,970	-92.695%
2026-05-07	7.8900	7.8900	7.4800	7.4800	-5.793%	815	2,968	-91.845%
2026-05-06	8.1000	8.1000	7.9400	7.9400	-14.162%	5	2,160	-92.317%
2026-05-05	9.0700	9.2500	9.0700	9.2500	+1.648%	14	2,165	-93.405%
2026-05-04	8.9500	9.3000	8.9500	9.1000	-2.151%	6	2,165	-93.297%
2026-04-30	9.3000	9.3000	9.3000	9.3000	-9.884%	6	2,165	-93.441%
2026-04-29	10.3200	10.3200	10.3200	10.3200	-7.857%	1	2,159	-94.089%
2026-04-28	10.6000	11.2000	10.6000	11.2000	+15.108%	2	2,159	-94.554%
2026-04-27	9.7000	10.0500	9.7000	9.7300	+1.143%	18	2,158	-93.731%
2026-04-24	9.6900	9.6900	9.6200	9.6200	-8.988%	11	2,158	-93.659%
2026-04-23	10.5500	10.5700	10.5500	10.5700	-13.004%	13	2,168	-94.229%
2026-04-20	12.4800	12.5300	11.9200	12.1500	-0.164%	4	2,164	-94.979%
2026-04-17	12.1000	12.3000	12.1000	12.1700	-10.185%	6	2,165	-94.988%
2026-04-16	13.0000	13.5500	12.9000	13.5500	+17.316%	11	2,164	-95.498%
2026-04-15	11.4000	11.5500	11.4000	11.5500	-3.347%	2	2,159	-94.719%
2026-04-14	11.9500	11.9500	11.9500	11.9500	-7.364%	1	2,159	-94.895%
2026-04-13	12.9000	12.9000	12.9000	12.9000	-5.147%	1	2,159	-95.271%
2026-04-10	13.3800	13.6000	13.3800	13.6000	-9.574%	6	2,159	-95.515%
2026-04-09	15.3500	15.3500	15.0400	15.0400	-1.053%	8	2,164	-95.944%
2026-04-08	15.0000	15.2000	14.4000	15.2000	-24.566%	3	2,165	-95.987%
2026-04-07	20.1500	20.1500	20.1500	20.1500	+6.053%	1	2,167	-96.973%
2026-04-06	19.0000	19.0000	19.0000	19.0000	-3.797%	2	2,167	-96.789%
2026-04-02	21.1900	21.1900	19.6800	19.7500	+6.183%	15	2,165	-96.911%
2026-04-01	18.5000	18.6000	18.5000	18.6000	-11.639%	11	2,165	-96.720%
2026-03-31	22.2500	22.6500	21.0500	21.0500	-17.289%	6	2,171	-97.102%
2026-03-30	24.1500	25.5500	24.1500	25.4500	+8.761%	14	2,166	-97.603%
2026-03-27	23.4000	23.4000	23.4000	23.4000	+5.263%	1	2,153	-97.393%
2026-03-26	20.4400	22.2300	20.4400	22.2300	+22.479%	37	2,152	-97.256%
2026-03-25	18.1500	18.1500	18.1500	18.1500	-5.812%	1	2,121	-96.639%
2026-03-24	19.2700	19.2700	19.2700	19.2700	-0.155%	1	2,120	-96.834%
2026-03-23	19.3000	19.3000	19.3000	19.3000	-11.590%	1	2,120	-96.839%
2026-03-20	21.8300	21.8300	21.8300	21.8300	+3.362%	1	2,120	-97.206%
2026-03-12	21.1200	21.1200	21.1200	21.1200	+13.854%	4	2,119	-97.112%
2026-03-11	18.5500	18.5500	18.5500	18.5500	-9.069%	2	2,117	-96.712%
2026-03-10	20.4000	20.4000	20.4000	20.4000	-6.121%	1	2,119	-97.010%
2026-03-09	21.7300	21.7300	21.7300	21.7300	+2.500%	1	2,119	-97.193%
2026-03-06	21.2000	21.2000	21.2000	21.2000	+1.193%	1	2,120	-97.123%
2026-03-05	18.7700	21.6400	18.7500	20.9500	+14.107%	12	2,120	-97.088%
2026-03-04	18.7500	18.7500	18.0700	18.3600	-9.779%	7	2,118	-96.678%
2026-03-03	20.3500	20.3500	20.3500	20.3500	+10.298%	1	2,118	-97.002%
2026-03-02	18.4500	18.4500	18.4500	18.4500	+2.786%	32	2,118	-96.694%
2026-02-27	17.5500	17.9500	17.4200	17.9500	+9.251%	37	2,133	-96.602%
2026-02-25	16.2700	16.4300	16.2700	16.4300	+1.420%	2	2,153	-96.287%
2026-02-24	16.5000	16.5000	16.0000	16.2000	-5.704%	9	2,153	-96.235%
2026-02-23	17.1800	17.1800	17.1800	17.1800	+1.898%	1	2,158	-96.449%
2026-02-20	16.8600	16.8600	16.8600	16.8600	-16.119%	2	2,158	-96.382%
2026-02-17	20.1000	20.1000	20.1000	20.1000	+9.836%	1	2,158	-96.965%
2026-02-13	18.4600	18.4900	18.2400	18.3000	+11.995%	78	2,157	-96.667%
2026-02-11	16.0000	16.3400	16.0000	16.3400	-6.895%	2	2,157	-96.267%
2026-02-09	18.7200	18.7200	17.5500	17.5500	-4.098%	4	2,158	-96.524%
2026-02-06	19.1400	19.1400	18.3000	18.3000	-18.991%	56	2,159	-96.667%
2026-02-05	23.4900	23.4900	22.5900	22.5900	+0.044%	4	2,158	-97.300%
2026-02-04	20.4000	22.5800	20.4000	22.5800	+7.780%	2	2,158	-97.298%
2026-01-30	20.9500	20.9500	20.9500	20.9500	+5.808%	1	2,156	-97.088%
2026-01-29	21.0000	21.0000	19.7500	19.8000	+7.784%	9	2,156	-96.919%
2026-01-28	18.3700	18.3700	18.3700	18.3700	-9.059%	1	2,156	-96.679%
2026-01-26	20.4000	20.4000	20.2000	20.2000	-1.126%	13	2,156	-96.980%
2026-01-22	20.4300	20.4300	20.4300	20.4300	-7.052%	1	2,156	-97.014%
2026-01-21	21.3000	22.0100	21.3000	21.9800	-0.317%	5	2,156	-97.225%
2026-01-20	21.0000	22.0500	21.0000	22.0500	+16.053%	2	2,155	-97.234%
2026-01-15	19.0000	19.0000	18.1000	19.0000	-16.189%	19	2,155	-96.789%
2026-01-14	23.4300	23.4300	22.0500	22.6700	+5.197%	9	2,145	-97.309%
2026-01-13	21.6500	21.7800	21.5500	21.5500	+7.750%	15	2,145	-97.169%
2026-01-12	22.3500	23.4400	20.0000	20.0000	-16.562%	1,755	2,139	-96.950%
2026-01-07	24.2600	24.7300	23.9700	23.9700	+3.097%	6	3,887	-97.455%
2026-01-06	22.6700	23.4000	22.3300	23.2500	-0.428%	19	3,887	-97.376%
2026-01-05	22.9500	23.3500	22.7900	23.3500	-2.708%	3	3,878	-97.388%
2026-01-02	24.7400	24.7400	24.0000	24.0000	-8.362%	204	3,878	-97.458%
2025-12-31	26.0000	26.3700	26.0000	26.1900	-3.890%	7	4,055	-97.671%
2025-12-30	27.5000	27.6000	27.2500	27.2500	-2.644%	45	4,055	-97.761%
2025-12-26	27.9900	27.9900	27.9900	27.9900	-3.483%	1	4,057	-97.821%
2025-12-23	28.8000	29.0000	28.8000	29.0000	-3.269%	23	4,057	-97.897%
2025-12-19	30.7500	30.7500	29.9800	29.9800	-13.353%	11	4,034	-97.965%
2025-12-17	32.7500	34.6000	32.7500	34.6000	+5.972%	1,771	4,038	-98.237%
2025-12-16	32.4000	32.8000	32.4000	32.6500	+4.246%	4	2,437	-98.132%
2025-12-12	31.3200	31.3200	31.3200	31.3200	+10.282%	1	2,436	-98.052%
2025-12-11	28.4000	28.4000	28.4000	28.4000	+7.576%	2	2,435	-97.852%
2025-12-10	26.4000	26.4000	26.4000	26.4000	-8.110%	3	2,435	-97.689%
2025-12-09	29.4000	29.4000	28.7300	28.7300	-2.874%	3	2,438	-97.877%
2025-12-08	28.7800	29.5800	28.7800	29.5800	-3.617%	2	2,439	-97.938%
2025-12-05	30.6900	30.6900	30.6900	30.6900	-1.729%	2	2,439	-98.012%
2025-12-04	31.2300	31.2300	31.2300	31.2300	-0.064%	1	2,439	-98.047%
2025-12-02	31.0700	31.2500	31.0700	31.2500	-4.346%	95	2,438	-98.048%
2025-12-01	32.6700	32.6700	32.6700	32.6700	-8.870%	5	2,346	-98.133%
2025-11-25	37.4000	37.4000	35.8500	35.8500	-16.042%	1,757	2,341	-98.298%
2025-11-21	41.4600	42.7000	39.5100	42.7000	+13.023%	52	586	-98.571%
2025-11-20	32.5900	37.7800	32.5900	37.7800	-4.596%	5	535	-98.385%
2025-11-18	39.3000	39.6500	38.9500	39.6000	+8.493%	37	531	-98.460%
2025-11-17	36.3800	36.5000	36.3800	36.5000	-2.145%	3	505	-98.329%
2025-11-13	37.3000	37.3000	37.3000	37.3000	+9.224%	10	506	-98.365%
2025-11-11	34.1500	34.1500	34.1500	34.1500	-6.104%	6	512	-98.214%
2025-11-07	39.1800	39.1800	36.3700	36.3700	+2.740%	43	512	-98.323%
2025-11-06	35.4000	35.4000	35.4000	35.4000	+5.357%	1	521	-98.277%
2025-11-05	34.9500	35.0000	33.6000	33.6000	-2.212%	426	522	-98.185%
2025-11-04	34.3600	34.3600	34.3600	34.3600	+7.442%	2	199	-98.225%
2025-11-03	33.0000	33.0000	31.9800	31.9800	-5.886%	5	194	-98.093%
2025-10-31	33.9800	33.9800	33.9800	33.9800	+3.440%	1	194	-98.205%
2025-10-28	32.8500	32.8500	32.8500	32.8500	-4.311%	10	194	-98.143%
2025-10-27	34.3300	34.3300	34.3300	34.3300	-6.177%	13	181	-98.223%
2025-10-22	36.5900	36.5900	36.5900	36.5900	+4.245%	1	181	-98.333%
2025-10-20	35.0500	35.1000	34.8400	35.1000	+0.429%	57	181	-98.262%
2025-10-15	34.9300	35.0500	34.9200	34.9500	-1.826%	20	154	-98.255%
2025-10-14	38.2500	38.2500	35.6000	35.6000	+5.638%	30	151	-98.287%
2025-10-07	33.7000	33.7000	33.7000	33.7000	+6.008%	2	156	-98.190%
2025-10-06	30.9000	31.7900	30.9000	31.7900	-3.079%	106	156	-98.081%
2025-10-03	32.8000	32.8000	32.8000	32.8000	-2.060%	1	189	-98.140%
2025-10-02	33.4900	33.4900	33.4900	33.4900	-9.486%	1	188	-98.179%
2025-09-30	37.0000	37.0000	37.0000	37.0000	-4.269%	1	189	-98.351%
2025-09-26	38.6500	38.6500	38.6500	38.6500	+2.929%	15	189	-98.422%
2025-09-24	36.7500	37.5500	36.7500	37.5500	+3.815%	19	189	-98.375%
2025-09-23	35.5600	36.1700	35.5600	36.1700	-7.847%	17	174	-98.314%
2025-09-18	39.8000	39.8000	39.2500	39.2500	-3.277%	15	162	-98.446%
2025-09-17	40.5800	40.5800	40.5800	40.5800	-2.686%	5	152	-98.497%
2025-09-12	41.7000	41.7000	41.7000	41.7000	+3.861%	1	147	-98.537%
2025-09-10	40.1500	40.1600	40.1500	40.1500	-16.180%	100	148	-98.481%
2025-09-05	50.2000	50.2000	47.9000	47.9000	-10.216%	11	49	-98.727%
2025-09-04	53.3500	53.3500	53.3500	53.3500	-2.110%	10	50	-98.857%
2025-09-03	54.0000	54.5000	54.0000	54.5000	+0.926%	20	50	-98.881%
2025-08-29	54.0000	54.0000	54.0000	54.0000	+6.719%	10	30	-98.870%
2025-08-27	50.6000	50.6000	50.6000	50.6000	+4.115%	10	30	-98.794%
2025-08-13	47.6000	48.6000	47.6000	48.6000	-1.320%	20	34	-98.745%
2025-08-11	48.5000	49.2500	48.5000	49.2500	-2.282%	20	14	-98.761%
2025-08-08	50.0000	50.4000	50.0000	50.4000	-9.903%	20	24	-98.790%
2025-08-06	55.9400	55.9400	55.9400	55.9400	+8.138%	1	4	-98.910%
2025-07-18	51.7300	51.7300	51.7300	51.7300	-8.846%	2	3	-98.821%
2025-07-09	56.7500	56.7500	56.7500	56.7500	-25.817%	1	2	-98.925%
2025-02-05	76.1500	76.5000	76.1500	76.5000	-4.910%	2	1	-99.203%
2025-01-14	80.5000	80.5000	80.4500	80.4500	0.000%	2	1	-99.242%