Dark

TSM20261218P290
TSM Dec 18 2026 290.00 Put (TSM261218P00290000)
option OPRA

EOD

Sep 14, 2026

1.04+10.638%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.0400	1.0400	1.0400	1.0400	+10.638%	3	2,111	0.000%
2026-09-11	1.0300	1.0300	0.9400	0.9400	-18.966%	3	2,113	+10.638%
2026-09-10	1.2700	1.2700	1.1600	1.1600	+11.538%	3	2,113	-10.345%
2026-09-09	1.1200	1.1200	1.0400	1.0400	-4.587%	7	2,114	0.000%
2026-09-08	1.1000	1.1000	1.0100	1.0900	+4.808%	10	2,112	-4.587%
2026-09-04	1.2500	1.2500	1.0400	1.0400	-22.388%	146	2,205	0.000%
2026-09-03	1.5500	1.5500	1.3400	1.3400	-7.586%	14	2,205	-22.388%
2026-09-02	1.4500	1.4500	1.4500	1.4500	-8.228%	1	2,205	-28.276%
2026-09-01	1.5800	1.5800	1.5800	1.5800	-3.067%	2	2,204	-34.177%
2026-08-31	1.6500	1.6500	1.6300	1.6300	-7.910%	2	2,204	-36.196%
2026-08-28	1.8400	1.8400	1.5500	1.7700	-1.667%	30	2,205	-41.243%
2026-08-27	1.8000	1.8000	1.8000	1.8000	-18.182%	1	2,201	-42.222%
2026-08-26	2.2000	2.2000	2.1700	2.2000	-17.293%	68	2,202	-52.727%
2026-08-24	3.0000	3.0000	2.6600	2.6600	+0.377%	11	2,161	-60.902%
2026-08-20	2.6500	2.6500	2.6500	2.6500	-9.864%	1	2,160	-60.755%
2026-08-18	2.8700	2.9400	2.7000	2.9400	+27.826%	81	2,160	-64.626%
2026-08-17	2.4600	2.4600	2.1500	2.3000	-19.580%	25	2,134	-54.783%
2026-08-14	2.8100	2.8600	2.7500	2.8600	+5.926%	29	2,133	-63.636%
2026-08-13	2.7000	2.7000	2.7000	2.7000	+5.058%	15	2,133	-61.481%
2026-08-12	2.7300	2.7300	2.5700	2.5700	-14.333%	589	2,121	-59.533%
2026-08-11	3.4500	3.4500	3.0000	3.0000	-16.667%	7	1,549	-65.333%
2026-08-10	4.0100	4.0100	3.4000	3.6000	-13.253%	12	1,548	-71.111%
2026-08-07	4.3700	4.3700	4.0000	4.1500	-8.186%	3	1,549	-74.940%
2026-08-06	4.5500	4.5500	4.4000	4.5200	-12.403%	4	1,550	-76.991%
2026-08-05	5.1300	5.1600	5.0000	5.1600	-4.444%	10	1,552	-79.845%
2026-08-04	5.7000	5.7000	5.2700	5.4000	-17.808%	105	1,561	-80.741%
2026-08-03	6.5700	6.5700	6.5700	6.5700	-0.152%	1	1,563	-84.170%
2026-07-31	6.7500	6.7500	6.3000	6.5800	-3.942%	19	1,562	-84.195%
2026-07-30	8.0000	8.0000	6.7500	6.8500	-33.105%	95	1,561	-84.818%
2026-07-29	9.8000	10.2400	9.7000	10.2400	+19.766%	84	1,509	-89.844%
2026-07-28	9.6000	10.0000	8.3500	8.5500	+9.615%	72	1,476	-87.836%
2026-07-27	8.5000	9.5000	7.8000	7.8000	+0.645%	78	1,440	-86.667%
2026-07-23	7.7500	7.7500	7.7500	7.7500	+4.027%	1	1,462	-86.581%
2026-07-22	8.1200	8.1200	7.4000	7.4500	-1.325%	39	1,462	-86.040%
2026-07-21	7.8000	7.8000	7.5500	7.5500	-17.033%	27	1,426	-86.225%
2026-07-20	9.1000	9.1000	9.1000	9.1000	-8.081%	1	1,433	-88.571%
2026-07-17	10.9000	10.9000	9.1000	9.9000	+15.116%	556	1,432	-89.495%
2026-07-16	8.0000	8.6900	7.9300	8.6000	+5.651%	18	1,034	-87.907%
2026-07-15	7.3000	8.1400	7.3000	8.1400	+3.431%	5	1,033	-87.224%
2026-07-14	8.1100	8.1100	7.8500	7.8700	-3.198%	319	1,034	-86.785%
2026-07-13	7.9300	8.1300	7.9300	8.1300	-6.552%	2	1,081	-87.208%
2026-07-07	8.7000	8.7000	8.7000	8.7000	+18.690%	1	1,080	-88.046%
2026-07-06	7.3300	7.3300	7.3300	7.3300	-21.183%	1	1,080	-85.812%
2026-07-02	8.0300	9.3000	8.0300	9.3000	+19.231%	4	1,082	-88.817%
2026-07-01	7.3900	7.9700	7.3900	7.8000	-0.637%	9	1,082	-86.667%
2026-06-29	7.5300	7.8500	7.5300	7.8500	-12.778%	6	1,075	-86.752%
2026-06-26	10.0000	10.0000	9.0000	9.0000	+5.263%	2	1,072	-88.444%
2026-06-25	8.6700	8.6700	8.0000	8.5500	-6.557%	6	1,072	-87.836%
2026-06-23	9.1500	9.1500	9.1500	9.1500	+34.559%	1	1,073	-88.634%
2026-06-22	6.6500	6.8500	6.6500	6.8000	-11.111%	125	1,073	-84.706%
2026-06-18	7.9000	7.9000	7.6500	7.6500	-10.317%	101	1,117	-86.405%
2026-06-17	8.2500	8.5700	8.2500	8.5300	-11.606%	116	1,117	-87.808%
2026-06-12	9.6500	9.6500	9.6500	9.6500	-17.521%	2	1,117	-89.223%
2026-06-10	11.3500	11.7000	11.3500	11.7000	+8.333%	7	1,117	-91.111%
2026-06-09	11.3000	11.3000	10.8000	10.8000	+11.340%	6	1,112	-90.370%
2026-06-08	10.4000	10.4000	9.7000	9.7000	-12.217%	124	1,116	-89.278%
2026-06-05	10.3500	11.2500	10.0000	11.0500	+33.939%	23	996	-90.588%
2026-06-04	9.2000	9.9000	8.2500	8.2500	-9.539%	18	988	-87.394%
2026-06-03	9.1500	9.2000	8.9000	9.1200	-1.512%	26	983	-88.596%
2026-06-02	9.0600	9.2600	9.0000	9.2600	+5.227%	5	984	-88.769%
2026-06-01	8.5200	8.8000	8.5200	8.8000	-6.780%	6	987	-88.182%
2026-05-28	10.0000	10.2500	9.4400	9.4400	-8.704%	103	982	-88.983%
2026-05-27	10.2900	10.3400	10.2400	10.3400	-0.577%	3	988	-89.942%
2026-05-26	9.8000	10.4000	9.8000	10.4000	-2.439%	13	987	-90.000%
2026-05-22	10.7500	10.7500	10.6600	10.6600	-1.932%	2	984	-90.244%
2026-05-21	11.2200	11.2200	10.8700	10.8700	-3.464%	303	985	-90.432%
2026-05-20	11.3600	11.5000	11.2000	11.2600	-14.373%	91	985	-90.764%
2026-05-19	13.1500	13.1500	13.1500	13.1500	+4.200%	1	826	-92.091%
2026-05-18	11.8800	12.6200	11.8800	12.6200	+7.863%	6	826	-91.759%
2026-05-15	12.5000	12.5000	11.2000	11.7000	+13.592%	157	826	-91.111%
2026-05-14	10.6400	10.6500	10.1600	10.3000	-9.251%	198	778	-89.903%
2026-05-13	12.0000	12.0000	11.3000	11.3500	-12.016%	13	745	-90.837%
2026-05-12	12.8000	13.0000	12.7500	12.9000	+6.612%	78	745	-91.938%
2026-05-11	12.4500	12.4500	12.1000	12.1000	+10.000%	13	745	-91.405%
2026-05-08	11.0000	11.0000	11.0000	11.0000	+4.862%	1	709	-90.545%
2026-05-07	10.8300	10.8300	10.4900	10.4900	-2.870%	3	708	-90.086%
2026-05-06	10.9200	10.9200	10.8000	10.8000	-16.923%	2	709	-90.370%
2026-05-05	12.3500	13.0000	12.3500	13.0000	+4.250%	2	711	-92.000%
2026-05-04	12.4700	12.4700	12.4700	12.4700	-5.243%	2	710	-91.660%
2026-05-01	13.0200	13.1600	12.9700	13.1600	-0.303%	47	753	-92.097%
2026-04-30	13.8800	13.8800	13.2000	13.2000	-1.124%	23	753	-92.121%
2026-04-27	12.6400	13.6500	12.6400	13.3500	-0.373%	11	773	-92.210%
2026-04-24	13.8500	14.2000	13.4000	13.4000	-14.650%	126	773	-92.239%
2026-04-23	15.0000	15.7000	14.1500	15.7000	+6.081%	59	865	-93.376%
2026-04-22	14.9900	14.9900	14.8000	14.8000	-9.202%	3	853	-92.973%
2026-04-21	16.3000	16.3000	16.3000	16.3000	-3.264%	1	853	-93.620%
2026-04-20	17.1400	17.1400	16.3300	16.8500	-7.418%	10	853	-93.828%
2026-04-16	17.8000	18.2300	17.8000	18.2000	+9.970%	16	853	-94.286%
2026-04-15	16.2500	16.6100	16.2500	16.5500	+3.827%	33	851	-93.716%
2026-04-14	16.5000	16.5000	15.8000	15.9400	-10.500%	23	818	-93.476%
2026-04-13	19.1500	19.1500	17.7500	17.8100	-13.122%	59	798	-94.161%
2026-04-09	20.1500	20.5000	20.1500	20.5000	+1.085%	3	789	-94.927%
2026-04-08	19.8000	20.5700	19.8000	20.2800	-21.120%	7	789	-94.872%
2026-04-07	25.7100	25.7100	25.7100	25.7100	-3.346%	4	787	-95.955%
2026-04-02	26.9500	26.9500	26.6000	26.6000	-10.738%	3	785	-96.090%
2026-03-31	29.8000	29.8000	29.8000	29.8000	-3.152%	1	785	-96.510%
2026-03-27	30.9500	30.9500	30.7700	30.7700	+9.502%	14	784	-96.620%
2026-03-26	26.5000	28.1000	26.5000	28.1000	+17.820%	30	774	-96.299%
2026-03-25	24.0500	24.0500	23.8500	23.8500	-8.092%	6	763	-95.639%
2026-03-23	25.9000	25.9900	25.9000	25.9500	-12.183%	53	762	-95.992%
2026-03-20	29.5000	29.5500	29.5000	29.5500	+1.897%	101	728	-96.481%
2026-03-19	29.0000	29.0000	29.0000	29.0000	+21.593%	3	654	-96.414%
2026-03-17	24.2000	24.2000	23.7000	23.8500	-5.357%	3	654	-95.639%
2026-03-16	26.0200	26.0200	25.2000	25.2000	-9.677%	6	654	-95.873%
2026-03-13	27.0500	27.9000	27.0500	27.9000	-3.460%	36	652	-96.272%
2026-03-12	28.5500	28.9000	28.5500	28.9000	-4.400%	4	629	-96.401%
2026-03-09	30.2300	30.2300	30.2300	30.2300	+3.350%	5	626	-96.560%
2026-03-06	27.9000	29.2500	27.9000	29.2500	+12.414%	3	621	-96.444%
2026-03-05	27.8700	27.9700	26.0000	26.0200	+9.650%	46	621	-96.003%
2026-03-04	23.9500	23.9500	23.5900	23.7300	-9.943%	8	618	-95.617%
2026-03-03	27.7500	29.0900	26.3500	26.3500	+7.070%	406	618	-96.053%
2026-03-02	24.5900	24.6100	24.5900	24.6100	+8.033%	20	238	-95.774%
2026-02-26	23.9500	23.9500	22.6700	22.7800	+7.200%	71	241	-95.435%
2026-02-24	21.2500	21.2500	21.2500	21.2500	-6.675%	1	219	-95.106%
2026-02-20	22.8500	22.8500	22.7700	22.7700	-6.909%	2	220	-95.433%
2026-02-19	24.4600	24.4600	24.4600	24.4600	+5.659%	1	220	-95.748%
2026-02-17	23.1500	23.1500	23.1500	23.1500	-2.403%	1	219	-95.508%
2026-02-13	23.7600	23.7600	23.7200	23.7200	+3.807%	5	214	-95.616%
2026-02-12	22.6000	22.8500	22.6000	22.8500	+4.720%	36	214	-95.449%
2026-02-11	21.1500	21.8200	21.1000	21.8200	-1.933%	31	178	-95.234%
2026-02-10	22.2300	22.2500	22.2300	22.2500	-3.050%	2	183	-95.326%
2026-02-09	23.2500	23.2500	22.9500	22.9500	-7.198%	10	184	-95.468%
2026-02-06	24.7200	24.7300	24.7000	24.7300	-16.453%	20	188	-95.795%
2026-02-05	29.7000	29.7000	29.6000	29.6000	-1.987%	2	168	-96.486%
2026-02-04	27.2700	30.2000	27.2500	30.2000	+15.709%	4	170	-96.556%
2026-02-03	26.1500	26.1500	26.1000	26.1000	+6.098%	2	170	-96.015%
2026-02-02	24.6000	24.6000	24.6000	24.6000	-8.889%	15	170	-95.772%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-3.226%	1	185	-96.148%
2026-01-29	26.0000	27.9000	26.0000	27.9000	+11.600%	8	185	-96.272%
2026-01-28	24.4000	25.2000	24.4000	25.0000	+0.604%	26	179	-95.840%
2026-01-27	24.8500	24.8500	24.8500	24.8500	-5.008%	10	159	-95.815%
2026-01-26	26.1600	26.1600	26.1600	26.1600	-2.132%	1	149	-96.024%
2026-01-23	27.4900	27.4900	26.7300	26.7300	-6.864%	6	148	-96.109%
2026-01-22	28.7000	28.7000	28.7000	28.7000	+0.350%	5	154	-96.376%
2026-01-20	28.6000	28.6000	28.6000	28.6000	+17.695%	10	149	-96.364%
2026-01-16	24.3000	24.3000	24.3000	24.3000	0.000%	1	148	-95.720%
2026-01-15	24.3000	24.3000	24.3000	24.3000	-14.134%	1	148	-95.720%
2026-01-13	28.2500	28.3000	28.2500	28.3000	-6.384%	2	149	-96.325%
2026-01-12	31.0000	31.0000	30.2300	30.2300	-2.421%	2	149	-96.560%
2026-01-09	30.9800	30.9800	30.9800	30.9800	-5.433%	1	149	-96.643%
2026-01-08	32.7600	32.7600	32.7600	32.7600	+3.181%	1	150	-96.825%
2026-01-07	31.6000	32.4000	31.5000	31.7500	+3.589%	33	149	-96.724%
2026-01-06	29.3500	30.6500	29.3500	30.6500	-2.045%	2	127	-96.607%
2026-01-05	30.5000	31.2900	30.5000	31.2900	-4.487%	6	125	-96.676%
2026-01-02	32.6000	32.7600	32.3200	32.7600	-5.591%	5	128	-96.825%
2025-12-31	34.7000	34.7000	34.7000	34.7000	-7.145%	1	129	-97.003%
2025-12-29	36.2000	37.3700	36.2000	37.3700	-1.787%	2	129	-97.217%
2025-12-23	38.0500	38.0500	38.0500	38.0500	-2.311%	1	127	-97.267%
2025-12-22	38.8000	38.9500	38.3700	38.9500	-1.392%	43	127	-97.330%
2025-12-19	39.5000	39.5000	39.5000	39.5000	-8.140%	1	114	-97.367%
2025-12-18	43.0000	43.0000	43.0000	43.0000	-7.228%	2	113	-97.581%
2025-12-17	46.3500	46.3500	46.3500	46.3500	+7.069%	13	111	-97.756%
2025-12-16	43.2900	43.2900	43.2900	43.2900	+11.000%	12	113	-97.598%
2025-12-12	39.0000	39.0000	39.0000	39.0000	+6.937%	1	113	-97.333%
2025-12-11	36.4700	36.4700	36.4700	36.4700	+2.214%	5	112	-97.148%
2025-12-10	37.1000	37.1000	35.6800	35.6800	-4.446%	8	107	-97.085%
2025-12-09	37.4800	37.4800	37.3400	37.3400	-9.038%	14	109	-97.215%
2025-12-04	41.0500	41.0500	41.0500	41.0500	+3.662%	1	114	-97.467%
2025-12-03	42.5000	42.5000	39.6000	39.6000	-1.000%	6	114	-97.374%
2025-12-02	42.5000	42.5000	40.0000	40.0000	-4.988%	5	113	-97.400%
2025-12-01	42.1000	42.1000	42.1000	42.1000	-0.261%	1	112	-97.530%
2025-11-28	41.5000	42.2100	41.5000	42.2100	+0.024%	14	111	-97.536%
2025-11-26	42.0200	42.2000	41.9400	42.2000	-9.247%	6	112	-97.536%
2025-11-25	46.5000	46.5000	46.5000	46.5000	+2.400%	1	112	-97.763%
2025-11-24	45.4100	45.4100	45.4100	45.4100	+0.022%	1	112	-97.710%
2025-11-14	45.0000	45.4000	45.0000	45.4000	+1.339%	3	112	-97.709%
2025-11-13	44.8000	44.8000	44.8000	44.8000	+2.517%	1	111	-97.679%
2025-11-12	42.4900	43.7000	42.4900	43.7000	+0.460%	4	111	-97.620%
2025-11-11	43.6000	43.6000	43.4900	43.5000	+4.794%	3	115	-97.609%
2025-11-10	41.5100	41.5100	41.5100	41.5100	-13.250%	3	112	-97.495%
2025-11-07	48.9000	49.1000	47.8500	47.8500	+9.748%	62	110	-97.827%
2025-11-04	44.3900	44.3900	43.6000	43.6000	-1.089%	23	48	-97.615%
2025-10-31	44.0700	44.0800	44.0700	44.0800	+4.036%	13	65	-97.641%
2025-10-28	43.1100	43.1100	42.3700	42.3700	-11.360%	3	52	-97.545%
2025-10-22	47.8000	47.8000	47.8000	47.8000	+5.589%	10	49	-97.824%
2025-10-21	44.8000	45.2700	44.8000	45.2700	-10.125%	2	49	-97.703%
2025-10-10	45.3000	50.3700	45.3000	50.3700	+21.814%	11	49	-97.935%
2025-10-08	41.3500	41.3500	41.3500	41.3500	+4.472%	15	59	-97.485%
2025-10-06	39.2300	39.5800	39.2300	39.5800	-6.097%	4	59	-97.372%
2025-10-03	42.0400	42.1500	42.0400	42.1500	-4.183%	2	56	-97.533%
2025-10-02	42.7700	44.3400	42.7700	43.9900	+1.057%	3	57	-97.636%
2025-10-01	43.6000	43.6000	43.5300	43.5300	-11.344%	15	54	-97.611%
2025-09-26	49.3500	49.3500	49.1000	49.1000	-2.424%	16	39	-97.882%
2025-09-25	50.3200	50.3200	50.3200	50.3200	+9.989%	1	54	-97.933%
2025-09-23	46.0000	46.0000	45.7000	45.7500	-4.389%	29	54	-97.727%
2025-09-22	47.8500	47.8500	47.8500	47.8500	-23.915%	15	33	-97.827%
2025-08-07	62.8900	62.8900	62.8900	62.8900	-11.510%	10	18	-98.346%
2025-08-06	71.0700	71.0700	71.0700	71.0700	+10.272%	10	18	-98.537%
2025-07-24	64.0300	64.4500	64.0300	64.4500	-2.230%	10	8	-98.386%
2025-07-23	65.9200	65.9200	65.9200	65.9200	-10.080%	10	10	-98.422%
2025-07-08	73.4300	73.4300	73.3100	73.3100	-28.331%	2	1	-98.581%
2025-02-25	102.2900	102.2900	102.2900	102.2900	+3.115%	1	1	-98.983%
2025-02-24	99.2000	99.2000	99.2000	99.2000	+7.885%	1	1	-98.952%
2025-01-08	91.9500	91.9500	91.9500	91.9500	+3.141%	1	1	-98.869%
2025-01-07	89.1500	89.1500	89.1500	89.1500	0.000%	1	1	-98.833%