Dark

TSM20261218P280
TSM Dec 18 2026 280.00 Put (TSM261218P00280000)
option OPRA

EOD

Sep 11, 2026

0.7600-17.391%(-0.1600)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8000	0.8300	0.7500	0.7600	-17.391%	31	2,260	0.000%
2026-09-10	0.9200	0.9200	0.9200	0.9200	+6.977%	1	2,249	-17.391%
2026-09-09	0.8800	0.8800	0.8600	0.8600	+2.381%	2	2,250	-11.628%
2026-09-08	0.8500	0.8500	0.8400	0.8400	+6.329%	21	2,249	-9.524%
2026-09-04	0.8900	1.0000	0.7900	0.7900	-23.301%	27	2,247	-3.797%
2026-09-03	1.1800	1.1800	1.0000	1.0300	-10.435%	5	2,247	-26.214%
2026-09-02	1.1800	1.2000	1.1500	1.1500	-8.730%	6	2,245	-33.913%
2026-09-01	1.3000	1.3000	1.2600	1.2600	-0.787%	12	2,242	-39.683%
2026-08-31	1.3500	1.3500	1.2700	1.2700	-5.926%	16	2,244	-40.157%
2026-08-28	1.3300	1.4100	1.3000	1.3500	+3.846%	18	2,253	-43.704%
2026-08-27	1.5900	1.5900	1.3000	1.3000	-25.287%	51	2,247	-41.538%
2026-08-26	1.7600	1.7600	1.7400	1.7400	-17.143%	12	2,253	-56.322%
2026-08-24	2.2800	2.3200	2.1000	2.1000	+7.143%	15	2,263	-63.810%
2026-08-21	1.8900	2.0400	1.8900	1.9600	-11.712%	21	2,253	-61.224%
2026-08-19	2.2900	2.2900	2.1600	2.2200	-6.723%	59	2,268	-65.766%
2026-08-18	2.3000	2.3800	2.2200	2.3800	+34.463%	125	2,260	-68.067%
2026-08-17	1.7700	1.8000	1.7000	1.7700	-18.433%	182	2,233	-57.062%
2026-08-13	2.0000	2.1700	1.9700	2.1700	+2.358%	1,138	2,094	-64.977%
2026-08-12	2.1200	2.1300	2.1200	2.1200	-16.535%	4	1,871	-64.151%
2026-08-11	2.5100	2.5400	2.4900	2.5400	-10.877%	4	1,875	-70.079%
2026-08-10	3.0000	3.0000	2.6900	2.8500	-10.938%	15	1,878	-73.333%
2026-08-07	3.3900	3.3900	3.2000	3.2000	-8.571%	2	1,891	-76.250%
2026-08-06	4.3000	4.3000	3.5000	3.5000	-16.067%	16	1,891	-78.286%
2026-08-05	4.0200	4.1700	4.0000	4.1700	-4.577%	34	1,897	-81.775%
2026-08-04	4.4200	4.4200	4.2900	4.3700	-14.314%	43	1,894	-82.609%
2026-08-03	5.4000	5.4000	5.1000	5.1000	-5.556%	13	1,889	-85.098%
2026-07-31	5.2500	5.4000	5.2000	5.4000	+1.887%	7	1,876	-85.926%
2026-07-30	6.1500	6.1500	5.3000	5.3000	-35.208%	108	1,870	-85.660%
2026-07-29	8.1800	8.1800	8.1800	8.1800	+19.416%	1	1,827	-90.709%
2026-07-28	7.8500	7.8500	6.8500	6.8500	-1.439%	103	1,827	-88.905%
2026-07-27	6.9500	7.7500	6.9500	6.9500	+1.460%	62	1,786	-89.065%
2026-07-24	6.7100	6.8500	6.5500	6.8500	+4.580%	65	1,802	-88.905%
2026-07-23	6.5500	6.5500	6.5500	6.5500	+9.167%	5	1,799	-88.397%
2026-07-22	6.1500	6.1500	6.0000	6.0000	-1.316%	6	1,802	-87.333%
2026-07-21	6.1800	6.3900	6.0800	6.0800	-20.000%	31	1,798	-87.500%
2026-07-20	7.6000	7.6000	7.6000	7.6000	-10.588%	3	1,775	-90.000%
2026-07-17	9.1500	9.1500	7.7500	8.5000	+30.769%	75	1,778	-91.059%
2026-07-15	6.0100	6.5000	6.0100	6.5000	+0.932%	3	1,799	-88.308%
2026-07-14	6.2000	6.4400	6.2000	6.4400	-11.781%	8	1,798	-88.199%
2026-07-13	6.4000	7.3000	6.4000	7.3000	-0.815%	19	1,806	-89.589%
2026-07-08	7.3600	7.3600	7.3600	7.3600	-1.867%	1	1,790	-89.674%
2026-07-07	7.6500	7.6500	7.5000	7.5000	+17.188%	2	1,790	-89.867%
2026-07-06	6.4500	6.4500	6.4000	6.4000	-20.497%	3	1,788	-88.125%
2026-07-02	7.4600	8.0500	7.4600	8.0500	+21.053%	10	1,791	-90.559%
2026-07-01	6.7000	6.8000	6.6500	6.6500	+19.820%	5	1,791	-88.571%
2026-06-30	5.4200	5.5500	5.4200	5.5500	-5.932%	3	1,788	-86.306%
2026-06-29	6.5000	6.5000	5.9000	5.9000	-13.235%	10	1,791	-87.119%
2026-06-26	8.2000	8.3500	6.8000	6.8000	-3.546%	6	1,799	-88.824%
2026-06-25	7.0800	7.0800	7.0500	7.0500	-0.704%	2	1,797	-89.220%
2026-06-24	7.6500	7.6500	7.1000	7.1000	+20.135%	9	1,797	-89.296%
2026-06-22	5.8000	5.9100	5.8000	5.9100	-6.929%	2	1,794	-87.140%
2026-06-18	6.6000	6.6000	6.3500	6.3500	-13.605%	15	1,816	-88.031%
2026-06-17	7.1000	7.3500	6.9600	7.3500	-4.545%	128	1,816	-89.660%
2026-06-16	7.0400	7.7000	7.0400	7.7000	+14.074%	7	1,816	-90.130%
2026-06-15	6.7000	6.7800	6.7000	6.7500	-18.380%	12	1,819	-88.741%
2026-06-12	8.2700	8.2700	8.2700	8.2700	-8.111%	2	1,819	-90.810%
2026-06-11	9.5000	9.5500	8.9000	9.0000	-6.250%	24	1,819	-91.556%
2026-06-10	9.7000	9.7000	9.5500	9.6000	+4.348%	15	1,813	-92.083%
2026-06-05	8.9500	9.2000	7.6000	9.2000	+24.324%	30	1,799	-91.739%
2026-06-04	7.4000	7.4000	7.4000	7.4000	-0.671%	10	1,814	-89.730%
2026-06-03	7.4500	7.4500	7.4500	7.4500	-0.667%	1	1,824	-89.799%
2026-06-02	7.5000	7.5000	7.5000	7.5000	+2.599%	4	1,824	-89.867%
2026-06-01	7.8000	7.8000	7.3100	7.3100	-3.179%	193	1,828	-89.603%
2026-05-29	7.7200	7.7200	7.5400	7.5500	-10.119%	3	1,921	-89.934%
2026-05-28	8.4000	8.4000	8.4000	8.4000	-2.326%	1	1,924	-90.952%
2026-05-27	8.4200	8.6000	8.3500	8.6000	-6.522%	4	1,925	-91.163%
2026-05-21	9.4200	9.4200	9.2000	9.2000	-3.158%	308	1,922	-91.739%
2026-05-20	9.7000	9.7000	9.5000	9.5000	-13.636%	8	2,222	-92.000%
2026-05-19	11.0000	11.0000	11.0000	11.0000	+2.804%	20	2,134	-93.091%
2026-05-18	9.6000	10.7000	9.6000	10.7000	+8.961%	8	2,134	-92.897%
2026-05-15	10.0000	10.0000	9.4300	9.8200	+11.591%	15	2,134	-92.261%
2026-05-14	8.7500	8.9500	8.7500	8.8000	-7.660%	30	2,143	-91.364%
2026-05-13	9.7000	9.7000	9.5300	9.5300	-13.364%	4	2,146	-92.025%
2026-05-12	11.0000	11.0000	10.0000	11.0000	+7.843%	10	2,146	-93.091%
2026-05-11	10.3000	10.3000	10.2000	10.2000	+3.239%	4	2,146	-92.549%
2026-05-08	9.4300	10.4000	9.4000	9.8800	+1.961%	55	2,140	-92.308%
2026-05-07	9.2000	9.7300	8.9000	9.6900	+5.441%	24	2,146	-92.157%
2026-05-06	9.5600	9.5600	9.1900	9.1900	-14.112%	80	2,140	-91.730%
2026-05-05	10.3000	10.9000	10.3000	10.7000	+0.943%	199	2,067	-92.897%
2026-05-04	10.2500	10.6000	10.2500	10.6000	-4.933%	11	2,017	-92.830%
2026-05-01	11.0500	11.1500	11.0000	11.1500	-5.268%	45	2,018	-93.184%
2026-04-30	12.0500	12.0500	11.7700	11.7700	-2.486%	2	2,018	-93.543%
2026-04-29	12.0000	12.0700	12.0000	12.0700	-6.795%	2	2,017	-93.703%
2026-04-28	12.6500	12.9500	12.5500	12.9500	+13.100%	3	2,019	-94.131%
2026-04-27	11.2500	11.6000	11.2500	11.4500	-0.866%	22	2,016	-93.362%
2026-04-24	11.9500	12.0000	11.5000	11.5500	-15.693%	11	1,677	-93.420%
2026-04-23	13.2000	13.7000	12.7000	13.7000	+3.788%	20	1,686	-94.453%
2026-04-22	13.2000	13.2000	13.2000	13.2000	-8.333%	1	1,703	-94.242%
2026-04-21	14.0000	14.4000	14.0000	14.4000	+1.408%	46	1,573	-94.722%
2026-04-20	14.3700	14.5000	13.9300	14.2000	+1.865%	664	1,573	-94.648%
2026-04-17	13.9400	13.9400	13.9400	13.9400	-9.539%	1	1,441	-94.548%
2026-04-16	15.3000	15.9700	14.8000	15.4100	+12.073%	80	1,441	-95.068%
2026-04-15	13.9000	13.9000	13.7500	13.7500	+1.852%	3	1,400	-94.473%
2026-04-14	14.4200	14.5000	13.5000	13.5000	-11.243%	42	1,400	-94.370%
2026-04-13	15.7000	15.7000	15.0000	15.2100	-2.437%	76	1,411	-95.003%
2026-04-10	15.0000	15.7000	15.0000	15.5900	-8.724%	7	1,445	-95.125%
2026-04-09	17.0800	17.0800	17.0800	17.0800	-4.900%	1	1,444	-95.550%
2026-04-08	17.9600	17.9600	17.9600	17.9600	-17.803%	12	1,444	-95.768%
2026-04-07	22.1500	22.6500	21.8500	21.8500	-0.682%	39	1,444	-96.522%
2026-04-06	22.5000	22.5000	22.0000	22.0000	-3.930%	2	1,441	-96.545%
2026-04-02	23.2000	23.3000	22.9000	22.9000	+7.160%	6	1,437	-96.681%
2026-04-01	21.6500	21.8100	21.3000	21.3700	-10.958%	4	1,437	-96.444%
2026-03-31	26.8600	26.8600	24.0000	24.0000	-18.005%	31	1,435	-96.833%
2026-03-30	26.6000	29.2700	26.6000	29.2700	+11.505%	77	1,443	-97.403%
2026-03-27	27.1000	27.1000	26.1000	26.2500	+1.039%	3	1,430	-97.105%
2026-03-26	22.6000	25.9800	22.6000	25.9800	+21.175%	52	1,434	-97.075%
2026-03-25	21.4400	21.4400	21.4400	21.4400	-4.711%	1	1,416	-96.455%
2026-03-24	22.5000	22.5000	22.5000	22.5000	-7.216%	33	1,416	-96.622%
2026-03-19	24.4300	24.4300	24.2500	24.2500	+13.850%	2	1,416	-96.866%
2026-03-18	21.3000	21.3000	21.3000	21.3000	+2.651%	2	1,417	-96.432%
2026-03-17	21.5300	21.5500	20.6500	20.7500	-4.991%	32	1,416	-96.337%
2026-03-16	23.1200	23.1200	21.8100	21.8400	-8.886%	3	1,422	-96.520%
2026-03-13	23.9700	23.9700	23.9700	23.9700	-4.120%	2	1,423	-96.829%
2026-03-12	23.1700	25.0000	23.1700	25.0000	+16.279%	6	1,425	-96.960%
2026-03-11	21.7000	21.7000	21.0300	21.5000	-0.693%	6	1,424	-96.465%
2026-03-10	23.3700	23.3700	21.6500	21.6500	-13.122%	4	1,421	-96.490%
2026-03-09	26.6500	27.7000	24.9200	24.9200	-7.015%	12	1,421	-96.950%
2026-03-06	25.0500	26.8000	24.4000	26.8000	+17.031%	9	1,420	-97.164%
2026-03-05	22.8300	24.7000	22.8200	22.9000	+10.950%	38	1,418	-96.681%
2026-03-04	21.5000	21.5000	20.6400	20.6400	-8.267%	9	1,418	-96.318%
2026-03-03	22.7500	25.0000	22.5000	22.5000	+6.888%	108	1,417	-96.622%
2026-03-02	22.0000	22.0000	21.0500	21.0500	+3.542%	48	1,417	-96.390%
2026-02-27	20.3000	20.3300	20.3000	20.3300	+3.883%	5	1,384	-96.262%
2026-02-26	20.0000	20.7000	19.5700	19.5700	+4.373%	29	1,387	-96.117%
2026-02-25	18.5200	18.7500	18.5200	18.7500	+1.626%	3	1,376	-95.947%
2026-02-24	18.3000	18.4500	18.2300	18.4500	-9.559%	12	1,376	-95.881%
2026-02-23	19.9700	20.4000	19.9700	20.4000	+1.898%	2	1,375	-96.275%
2026-02-20	20.2000	20.2000	20.0200	20.0200	-6.884%	10	1,376	-96.204%
2026-02-19	21.5000	21.5000	21.5000	21.5000	+1.655%	1	1,371	-96.465%
2026-02-18	21.1500	21.1500	21.1500	21.1500	-0.283%	1	1,370	-96.407%
2026-02-13	21.2100	21.2100	21.2100	21.2100	+14.216%	1	1,370	-96.417%
2026-02-11	17.5000	18.6900	17.5000	18.5700	-1.328%	14	1,370	-95.907%
2026-02-10	19.4800	19.4800	18.5000	18.8200	-5.900%	95	1,375	-95.962%
2026-02-09	20.5200	20.5200	20.0000	20.0000	-6.803%	306	1,331	-96.200%
2026-02-06	21.7400	21.8000	21.4600	21.4600	-16.498%	16	1,428	-96.459%
2026-02-05	25.8000	25.9000	25.7000	25.7000	-4.104%	6	1,428	-97.043%
2026-02-04	24.1300	26.8000	24.1300	26.8000	+18.532%	3	1,424	-97.164%
2026-02-03	22.6100	22.6100	22.6100	22.6100	+5.556%	1	1,422	-96.639%
2026-02-02	21.4200	21.4200	21.4200	21.4200	-10.113%	1	1,422	-96.452%
2026-01-30	23.7000	24.0200	23.7000	23.8300	+3.564%	46	1,421	-96.811%
2026-01-29	23.0100	23.0100	23.0100	23.0100	+8.282%	1	1,420	-96.697%
2026-01-28	21.2500	21.2500	21.2500	21.2500	-1.392%	2	1,419	-96.424%
2026-01-27	21.7100	21.7100	21.5500	21.5500	-8.995%	27	1,419	-96.473%
2026-01-26	23.6800	23.6800	23.6800	23.6800	+1.197%	1	1,419	-96.791%
2026-01-23	23.4000	23.4000	23.4000	23.4000	-3.901%	1	1,419	-96.752%
2026-01-22	24.3500	24.3500	24.3500	24.3500	-0.287%	2	1,420	-96.879%
2026-01-20	23.0000	24.4200	23.0000	24.4200	+16.175%	2	1,418	-96.888%
2026-01-15	21.0200	21.0200	21.0200	21.0200	-19.771%	1	1,417	-96.384%
2026-01-14	27.3000	27.3000	26.2000	26.2000	+3.762%	56	1,418	-97.099%
2026-01-13	25.3500	25.3500	25.2500	25.2500	+1.406%	3	1,446	-96.990%
2026-01-12	26.7500	26.7500	24.8000	24.9000	-8.321%	14	1,448	-96.948%
2026-01-09	28.5500	28.5500	27.1600	27.1600	-4.366%	102	1,449	-97.202%
2026-01-08	28.0000	28.4000	28.0000	28.4000	-0.070%	453	1,477	-97.324%
2026-01-07	27.5900	28.4200	27.5900	28.4200	+6.243%	6	1,030	-97.326%
2026-01-06	25.5700	26.7500	25.5700	26.7500	+2.451%	5	1,034	-97.159%
2026-01-05	25.1900	27.9500	25.1900	26.1100	-4.708%	17	1,046	-97.089%
2026-01-02	27.9500	27.9500	27.1900	27.4000	-9.392%	10	1,046	-97.226%
2025-12-31	30.2400	30.2400	30.2400	30.2400	-4.000%	1	1,047	-97.487%
2025-12-30	31.5000	31.5000	31.5000	31.5000	0.000%	1	1,047	-97.587%
2025-12-26	32.5300	32.5300	31.5000	31.5000	-4.284%	3	1,048	-97.587%
2025-12-24	32.9100	32.9100	32.9100	32.9100	-3.940%	1	1,046	-97.691%
2025-12-19	35.5700	35.5800	34.2500	34.2600	-6.776%	616	1,046	-97.782%
2025-12-18	37.2000	37.2000	35.9500	36.7500	-5.648%	8	721	-97.932%
2025-12-17	36.0000	38.9500	36.0000	38.9500	+4.424%	9	715	-98.049%
2025-12-16	38.0000	38.0000	37.3000	37.3000	+4.834%	215	710	-97.962%
2025-12-12	32.8000	35.6200	32.8000	35.5800	+18.600%	25	523	-97.864%
2025-12-10	32.0000	32.0000	30.0000	30.0000	-14.286%	6	543	-97.467%
2025-12-05	34.3200	35.0000	34.3200	35.0000	-0.568%	7	549	-97.829%
2025-12-04	35.2000	35.2000	35.2000	35.2000	-1.401%	10	543	-97.841%
2025-12-03	35.7000	35.7000	35.7000	35.7000	+0.563%	1	533	-97.871%
2025-12-02	35.5000	35.5000	35.5000	35.5000	-4.775%	7	534	-97.859%
2025-12-01	37.7000	37.7000	37.1800	37.2800	-8.739%	8	528	-97.961%
2025-11-25	40.8500	40.8500	40.8500	40.8500	+3.944%	50	526	-98.140%
2025-11-24	40.0000	40.0000	39.2500	39.3000	-9.655%	12	500	-98.066%
2025-11-21	47.3000	47.3000	43.5000	43.5000	+4.567%	26	501	-98.253%
2025-11-20	37.5600	42.1000	37.5000	41.6000	-3.030%	24	476	-98.173%
2025-11-19	41.5000	43.5000	41.1000	42.9000	+1.418%	153	465	-98.228%
2025-11-18	44.8500	44.8500	42.3000	42.3000	+3.221%	53	442	-98.203%
2025-11-17	40.9800	40.9800	40.9800	40.9800	+0.564%	1	389	-98.145%
2025-11-14	40.7500	40.7500	40.7500	40.7500	-3.344%	1	388	-98.135%
2025-11-13	42.1600	42.1600	42.1600	42.1600	+2.355%	30	387	-98.197%
2025-11-07	44.0000	44.8500	41.1900	41.1900	+4.015%	236	365	-98.155%
2025-11-06	40.4000	40.5500	39.6000	39.6000	+4.019%	8	237	-98.081%
2025-11-05	38.0700	38.0700	38.0700	38.0700	-1.194%	2	237	-98.004%
2025-11-04	38.5500	39.1900	38.5300	38.5300	+6.407%	21	235	-98.028%
2025-11-03	36.2100	36.2100	36.2100	36.2100	-1.603%	1	250	-97.901%
2025-10-30	36.8000	36.8000	36.8000	36.8000	-0.675%	1	250	-97.935%
2025-10-29	37.1400	37.1500	37.0500	37.0500	-2.883%	112	250	-97.949%
2025-10-28	38.2100	38.2100	38.1500	38.1500	-5.802%	2	178	-98.008%
2025-10-23	40.5000	40.5000	40.5000	40.5000	-1.412%	1	177	-98.123%
2025-10-22	40.2500	41.1500	40.2500	41.0800	+0.440%	17	178	-98.150%
2025-10-17	41.2000	41.2000	40.9000	40.9000	+3.754%	3	162	-98.142%
2025-10-16	39.4200	39.4200	39.4200	39.4200	-6.143%	1	163	-98.072%
2025-10-14	42.0000	42.0000	42.0000	42.0000	+6.329%	1	164	-98.190%
2025-10-13	41.2900	41.2900	39.5000	39.5000	-14.410%	6	163	-98.076%
2025-10-10	40.3000	46.1500	40.3000	46.1500	+18.303%	5	165	-98.353%
2025-10-09	39.0100	39.0100	39.0100	39.0100	+6.935%	1	166	-98.052%
2025-10-08	36.4500	36.4800	36.4500	36.4800	-6.197%	2	165	-97.917%
2025-10-07	38.2000	38.8900	38.2000	38.8900	+7.431%	23	141	-98.046%
2025-10-06	33.8700	36.2000	33.8700	36.2000	-4.511%	55	141	-97.901%
2025-10-01	40.4200	40.4200	37.9100	37.9100	-9.198%	2	140	-97.995%
2025-09-30	42.0300	42.0300	41.7500	41.7500	-7.160%	5	140	-98.180%
2025-09-25	44.9700	44.9700	44.9700	44.9700	+7.199%	1	135	-98.310%
2025-09-24	42.4500	42.6000	41.9500	41.9500	+2.192%	46	135	-98.188%
2025-09-23	39.7700	41.5500	39.7700	41.0500	-19.065%	169	105	-98.149%
2025-09-09	50.7200	50.7200	50.7200	50.7200	-10.751%	1	18	-98.502%
2025-08-08	56.8300	56.8300	56.8300	56.8300	+1.229%	10	19	-98.663%
2025-08-07	56.1400	56.1400	56.1400	56.1400	+2.821%	10	29	-98.646%
2025-07-25	54.6000	54.6000	54.6000	54.6000	-5.373%	10	19	-98.608%
2025-07-24	57.2700	57.7000	57.2400	57.7000	-4.073%	10	21	-98.683%
2025-07-15	60.1500	60.1500	60.1500	60.1500	-8.891%	10	11	-98.736%
2025-07-08	66.0200	66.0200	66.0200	66.0200	-4.457%	10	11	-98.849%
2025-06-25	69.1000	69.1000	69.1000	69.1000	-38.583%	1	1	-98.900%
2025-04-01	112.6800	112.6800	112.5100	112.5100	+8.048%	2	8	-99.325%
2025-03-20	104.1300	104.1300	104.1300	104.1300	+0.366%	3	6	-99.270%
2025-03-03	103.7500	103.7500	103.7500	103.7500	+4.798%	1	3	-99.267%
2025-02-25	99.0000	99.0000	99.0000	99.0000	+20.189%	1	3	-99.232%
2025-02-11	82.0000	82.3700	82.0000	82.3700	-6.610%	2	3	-99.077%
2025-01-14	88.1500	88.2000	88.1500	88.2000	0.000%	2	1	-99.138%