Dark

TSM20261218P300
TSM Dec 18 2026 300.00 Put (TSM261218P00300000)
option OPRA

EOD

Sep 14, 2026

1.40+16.667%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.4900	1.6300	1.4000	1.4000	+16.667%	10	10,921	0.000%
2026-09-11	1.3100	1.3100	1.2000	1.2000	-19.463%	22	10,924	+16.667%
2026-09-10	1.5200	1.5200	1.4100	1.4900	+6.429%	4	10,926	-6.040%
2026-09-09	1.4000	1.4500	1.3900	1.4000	-1.408%	15	10,927	0.000%
2026-09-08	1.3200	1.4200	1.3200	1.4200	-2.740%	149	10,931	-1.408%
2026-09-04	1.5300	1.5300	1.4200	1.4600	-18.889%	11	11,071	-4.110%
2026-09-03	1.9700	1.9700	1.6900	1.8000	-5.759%	113	11,071	-22.222%
2026-09-02	2.1300	2.1300	1.9100	1.9100	-4.500%	22	11,080	-26.702%
2026-09-01	2.1000	2.1000	1.9400	2.0000	-3.846%	16	11,096	-30.000%
2026-08-31	2.1000	2.2300	2.0500	2.0800	-5.455%	15	11,096	-32.692%
2026-08-28	2.0000	2.2100	2.0000	2.2000	0.000%	24	11,101	-36.364%
2026-08-27	2.5000	2.5000	2.0800	2.2000	-19.414%	22	11,101	-36.364%
2026-08-26	2.7600	2.8600	2.7000	2.7300	-4.211%	176	11,114	-48.718%
2026-08-25	3.0500	3.0500	2.8500	2.8500	-13.636%	16	11,144	-50.877%
2026-08-24	3.2500	3.6000	3.2500	3.3000	+1.852%	7	11,144	-57.576%
2026-08-21	3.0000	3.2400	3.0000	3.2400	-6.087%	606	11,143	-56.790%
2026-08-20	3.1500	3.4500	3.1500	3.4500	-1.429%	202	11,160	-59.420%
2026-08-19	3.5000	3.6600	3.3500	3.5000	-2.507%	210	10,960	-60.000%
2026-08-18	3.6700	3.7900	3.5900	3.5900	+28.214%	19	11,096	-61.003%
2026-08-17	3.0500	3.0500	2.6400	2.8000	-20.000%	605	11,093	-50.000%
2026-08-14	3.6400	3.6400	3.3500	3.5000	+0.287%	30	10,763	-60.000%
2026-08-13	3.4000	3.4900	3.0400	3.4900	+3.254%	406	10,771	-59.885%
2026-08-12	3.5000	3.5000	3.3400	3.3800	-12.435%	23	10,413	-58.580%
2026-08-11	4.2700	4.2700	3.8500	3.8600	-10.233%	27	10,414	-63.731%
2026-08-10	5.0500	5.0500	4.3000	4.3000	-14.513%	705	10,427	-67.442%
2026-08-07	5.6500	5.7100	4.9600	5.0300	-14.746%	47	10,109	-72.167%
2026-08-06	6.9000	6.9000	5.6000	5.9000	-4.221%	32	10,092	-76.271%
2026-08-05	6.0000	6.4200	6.0000	6.1600	-9.810%	153	10,096	-77.273%
2026-08-04	7.1100	7.4500	6.5000	6.8300	-12.660%	213	10,180	-79.502%
2026-08-03	8.0800	8.1000	7.7800	7.8200	-2.250%	44	10,183	-82.097%
2026-07-31	6.9000	8.1000	6.9000	8.0000	0.000%	10	10,182	-82.500%
2026-07-30	9.9500	9.9500	8.0000	8.0000	-38.462%	202	10,181	-82.500%
2026-07-29	11.1000	13.0000	11.1000	13.0000	+27.451%	77	10,035	-89.231%
2026-07-28	11.5000	12.2000	10.2000	10.2000	+7.368%	57	10,033	-86.275%
2026-07-27	10.9500	11.0500	9.5000	9.5000	-5.941%	45	10,024	-85.263%
2026-07-24	9.6000	10.1000	9.2500	10.1000	+10.989%	173	10,008	-86.139%
2026-07-23	9.3000	9.5100	9.0500	9.1000	+2.247%	75	10,122	-84.615%
2026-07-22	9.2200	9.2200	8.8800	8.9000	0.000%	15	10,119	-84.270%
2026-07-21	9.2500	9.2500	8.6900	8.9000	-19.748%	15	10,107	-84.270%
2026-07-20	10.6000	11.3000	10.5500	11.0900	-5.617%	128	10,108	-87.376%
2026-07-17	12.4600	13.2900	10.7500	11.7500	+14.971%	628	10,102	-88.085%
2026-07-16	10.0500	10.4000	9.7400	10.2200	+16.136%	514	9,656	-86.301%
2026-07-15	8.6500	9.6000	8.5900	8.8000	-4.865%	59	9,145	-84.091%
2026-07-14	9.4000	9.8500	8.9500	9.2500	-8.687%	1,058	9,003	-84.865%
2026-07-13	9.2300	10.1500	9.2300	10.1300	+11.934%	307	9,144	-86.180%
2026-07-10	9.8000	9.8000	8.6500	9.0500	+3.784%	415	9,137	-84.530%
2026-07-09	9.1000	9.1500	8.6700	8.7200	-9.167%	50	9,440	-83.945%
2026-07-08	9.8500	10.2000	9.6000	9.6000	-7.603%	7	9,436	-85.417%
2026-07-07	9.8400	10.6000	9.8400	10.3900	+18.068%	107	9,432	-86.526%
2026-07-06	9.0000	9.1500	8.8000	8.8000	-18.519%	3	9,328	-84.091%
2026-07-02	8.8000	10.8000	8.7500	10.8000	+16.004%	6	9,325	-87.037%
2026-07-01	9.0000	9.3100	9.0000	9.3100	+34.538%	9	9,325	-84.962%
2026-06-30	7.5000	7.5000	6.9200	6.9200	-13.283%	38	9,320	-79.769%
2026-06-29	9.0000	9.2500	7.9800	7.9800	-15.376%	98	9,348	-82.456%
2026-06-26	10.3500	10.3500	9.4300	9.4300	-6.169%	9	9,360	-85.154%
2026-06-24	9.8000	10.3800	9.8000	10.0500	-5.189%	16	9,363	-86.070%
2026-06-23	8.9000	10.6000	8.9000	10.6000	+32.335%	10	9,354	-86.792%
2026-06-22	8.0300	8.0300	7.8000	8.0100	-6.860%	14	9,354	-82.522%
2026-06-18	9.7200	9.7200	8.5200	8.6000	-18.095%	35	9,231	-83.721%
2026-06-17	10.0500	10.5000	9.7300	10.5000	+4.478%	111	9,231	-86.667%
2026-06-16	10.0500	10.5000	9.8000	10.0500	+5.236%	190	9,231	-86.070%
2026-06-15	9.6800	9.8000	9.5500	9.5500	-16.228%	4	8,995	-85.340%
2026-06-12	12.3900	12.3900	11.4000	11.4000	-10.236%	113	8,995	-87.719%
2026-06-11	13.1500	13.2000	12.7000	12.7000	-9.156%	114	8,995	-88.976%
2026-06-10	13.7000	14.0000	13.6900	13.9800	+7.621%	59	8,883	-89.986%
2026-06-09	10.8000	14.7100	10.8000	12.9900	+13.055%	84	8,926	-89.222%
2026-06-08	11.6000	11.7500	11.3800	11.4900	-12.357%	121	8,959	-87.815%
2026-06-05	11.1500	13.3000	11.0000	13.1100	+35.855%	62	8,841	-89.321%
2026-06-04	11.5100	11.5100	9.6500	9.6500	-9.897%	115	8,834	-85.492%
2026-06-03	10.2800	11.2000	10.2800	10.7100	-0.833%	20	8,885	-86.928%
2026-06-02	10.7000	10.9000	10.6800	10.8000	+0.935%	17	8,886	-87.037%
2026-06-01	11.0000	11.0000	10.0000	10.7000	-6.550%	42	8,888	-86.916%
2026-05-29	11.5200	11.7600	11.4500	11.4500	-1.717%	3	8,901	-87.773%
2026-05-28	11.9000	12.1000	11.6500	11.6500	-3.320%	61	8,900	-87.983%
2026-05-27	10.9000	12.2000	10.9000	12.0500	-1.793%	10	8,899	-88.382%
2026-05-26	11.6300	12.2700	11.6000	12.2700	-5.977%	207	8,903	-88.590%
2026-05-22	13.0000	13.0500	12.3700	13.0500	+3.571%	51	8,728	-89.272%
2026-05-21	12.8500	13.0000	12.5000	12.6000	-6.320%	134	8,745	-88.889%
2026-05-20	13.4000	13.5500	13.2000	13.4500	-4.947%	157	8,745	-89.591%
2026-05-19	15.6500	15.8000	14.1000	14.1500	-5.667%	219	8,713	-90.106%
2026-05-18	13.5000	15.0000	13.5000	15.0000	+15.385%	53	8,713	-90.667%
2026-05-15	13.8500	14.2900	13.0000	13.0000	+6.996%	104	8,713	-89.231%
2026-05-14	12.2500	12.6500	12.1500	12.1500	-13.214%	480	8,759	-88.477%
2026-05-13	14.7300	14.7500	13.4000	14.0000	0.000%	167	8,762	-90.000%
2026-05-12	14.4300	15.5500	14.0000	14.0000	-2.439%	734	8,762	-90.000%
2026-05-11	14.4000	14.4000	13.9100	14.3500	+5.826%	17	8,762	-90.244%
2026-05-08	13.0700	14.2200	12.3500	13.5600	+4.308%	120	8,409	-89.676%
2026-05-07	12.6500	13.1500	12.0000	13.0000	+2.848%	29	8,495	-89.231%
2026-05-06	13.1400	13.2600	12.6400	12.6400	-15.733%	37	8,481	-88.924%
2026-05-05	14.2700	15.1000	14.2700	15.0000	+2.669%	5	8,497	-90.667%
2026-05-04	14.3600	15.2000	14.3500	14.6100	-5.437%	19	8,495	-90.418%
2026-05-01	15.5000	15.5500	14.7300	15.4500	+0.651%	56	8,483	-90.939%
2026-04-30	16.0000	16.2700	15.3500	15.3500	-8.029%	11	8,483	-90.879%
2026-04-29	16.7200	16.7800	15.6000	16.6900	-6.236%	7	8,475	-91.612%
2026-04-28	17.8500	17.8500	17.8000	17.8000	+14.543%	7	8,473	-92.135%
2026-04-27	15.1000	16.0000	14.5400	15.5400	+0.323%	23	8,472	-90.991%
2026-04-24	16.0000	16.4300	14.9500	15.4900	-15.815%	79	8,464	-90.962%
2026-04-23	17.0600	18.4300	16.4500	18.4000	+7.791%	16	8,463	-92.391%
2026-04-22	18.3300	18.3300	17.0700	17.0700	-13.262%	19	8,464	-91.798%
2026-04-21	19.4000	19.6800	18.8000	19.6800	-0.304%	14	8,466	-92.886%
2026-04-20	19.8000	19.9000	19.0000	19.7400	+2.280%	77	8,467	-92.908%
2026-04-17	19.6500	20.1000	18.9000	19.3000	-10.149%	62	8,466	-92.746%
2026-04-16	20.0000	21.6000	20.0000	21.4800	+12.461%	14	8,418	-93.482%
2026-04-15	18.6500	19.1300	18.1500	19.1000	+3.523%	113	8,409	-92.670%
2026-04-14	19.5000	19.5000	18.2500	18.4500	-11.511%	113	8,428	-92.412%
2026-04-13	22.0000	22.0000	20.0000	20.8500	-1.790%	5,222	8,533	-93.285%
2026-04-10	20.6000	21.2300	20.6000	21.2300	-9.274%	5	3,496	-93.406%
2026-04-09	23.4000	23.4000	23.4000	23.4000	+0.429%	5	3,499	-94.017%
2026-04-08	22.2000	23.3000	22.0000	23.3000	-20.748%	9	3,494	-93.991%
2026-04-07	29.3900	30.3000	29.3500	29.4000	-0.034%	9	3,503	-95.238%
2026-04-06	29.3000	29.4100	29.0000	29.4100	-1.639%	4	3,505	-95.240%
2026-04-02	30.4000	30.7500	29.9000	29.9000	+2.820%	6	3,499	-95.318%
2026-04-01	29.4500	29.4500	27.6800	29.0800	-12.145%	17	3,499	-95.186%
2026-03-31	33.1000	33.1000	33.1000	33.1000	-11.968%	1	3,488	-95.770%
2026-03-30	34.7000	37.8500	34.7000	37.6000	+5.618%	1,028	3,487	-96.277%
2026-03-27	34.8500	35.6000	34.8500	35.6000	+4.706%	4	2,483	-96.067%
2026-03-26	30.9000	34.0000	30.9000	34.0000	+22.258%	46	2,485	-95.882%
2026-03-25	28.9000	28.9000	27.2000	27.8100	-5.472%	83	2,478	-94.966%
2026-03-24	29.5000	30.0000	28.7500	29.4200	-2.904%	53	2,482	-95.241%
2026-03-23	29.6000	30.3000	28.8000	30.3000	-11.039%	38	2,472	-95.380%
2026-03-20	33.0300	34.0600	33.0000	34.0600	+6.438%	3	2,440	-95.890%
2026-03-19	32.8000	32.8000	31.9900	32.0000	+18.387%	602	2,438	-95.625%
2026-03-17	29.0000	29.0000	27.0300	27.0300	-6.146%	36	1,867	-94.821%
2026-03-16	29.2600	29.2600	28.7500	28.8000	-7.692%	103	1,870	-95.139%
2026-03-13	30.0000	31.3000	30.0000	31.2000	-1.856%	5	1,770	-95.513%
2026-03-12	30.4200	33.0000	30.4200	31.7900	+13.333%	448	1,770	-95.596%
2026-03-11	28.9700	28.9700	27.4600	28.0500	-3.042%	5	1,507	-95.009%
2026-03-10	28.9300	28.9300	28.9300	28.9300	-7.954%	1	1,506	-95.161%
2026-03-09	34.3500	35.2500	31.4300	31.4300	-7.559%	48	1,506	-95.546%
2026-03-06	31.9000	34.0000	31.1500	34.0000	+15.686%	63	1,489	-95.882%
2026-03-05	27.9600	31.6800	27.8500	29.3900	+8.852%	75	1,448	-95.236%
2026-03-04	28.4200	28.4200	26.9400	27.0000	-9.152%	245	1,423	-94.815%
2026-03-03	31.3000	32.0000	29.7200	29.7200	+12.193%	19	1,408	-95.289%
2026-03-02	26.4900	26.4900	26.4900	26.4900	+1.107%	1	1,398	-94.715%
2026-02-27	26.2000	26.2000	26.2000	26.2000	+2.745%	1	1,397	-94.656%
2026-02-26	26.4500	26.6100	25.5000	25.5000	+5.372%	23	1,396	-94.510%
2026-02-25	24.0000	24.2000	24.0000	24.2000	+0.624%	9	1,386	-94.215%
2026-02-24	24.7500	24.7500	23.4000	24.0500	-9.925%	24	1,386	-94.179%
2026-02-23	25.5900	26.7000	25.5700	26.7000	+3.129%	3	1,390	-94.757%
2026-02-20	26.0000	26.0000	25.7200	25.8900	-7.701%	11	1,388	-94.593%
2026-02-19	28.0500	28.0500	27.6500	28.0500	+0.899%	52	1,382	-95.009%
2026-02-18	27.7100	27.8000	27.7100	27.8000	+1.091%	17	1,382	-94.964%
2026-02-17	28.1000	28.3800	27.5000	27.5000	+0.917%	10	1,380	-94.909%
2026-02-13	27.2500	27.2500	27.2500	27.2500	+2.444%	2	1,375	-94.862%
2026-02-12	24.5500	26.6000	24.5500	26.6000	+9.016%	115	1,375	-94.737%
2026-02-11	22.9000	24.4000	22.7000	24.4000	-2.400%	104	1,370	-94.262%
2026-02-10	25.4500	25.5500	25.0000	25.0000	-5.909%	135	1,366	-94.400%
2026-02-09	26.5000	26.7000	26.4500	26.5700	-7.999%	4	1,344	-94.731%
2026-02-06	28.5000	28.8800	28.4200	28.8800	-12.538%	137	1,343	-95.152%
2026-02-05	35.0700	35.0700	33.0200	33.0200	-8.532%	24	1,249	-95.760%
2026-02-04	31.5200	36.1000	30.5000	36.1000	+13.808%	4	1,244	-96.122%
2026-02-03	27.0000	31.7200	27.0000	31.7200	+12.883%	2	1,245	-95.586%
2026-02-02	28.1000	28.1000	28.1000	28.1000	-6.083%	60	1,245	-95.018%
2026-01-29	29.8800	30.3000	29.8800	29.9200	+5.724%	54	1,185	-95.321%
2026-01-28	28.3500	28.4000	28.3000	28.3000	-1.222%	101	1,185	-95.053%
2026-01-27	29.2000	29.2000	28.6500	28.6500	-7.131%	22	1,238	-95.113%
2026-01-26	30.7500	30.8700	30.6500	30.8500	+0.751%	6	1,239	-95.462%
2026-01-23	31.3000	31.3000	30.6200	30.6200	-2.329%	14	1,233	-95.428%
2026-01-22	31.3000	31.8100	31.3000	31.3500	-3.241%	152	1,240	-95.534%
2026-01-21	32.5000	32.5400	31.9500	32.4000	-2.703%	36	1,091	-95.679%
2026-01-20	29.9500	33.3000	29.9500	33.3000	+13.574%	148	1,092	-95.796%
2026-01-16	29.3900	29.3900	29.2600	29.3200	+0.929%	14	970	-95.225%
2026-01-15	27.9500	29.1700	27.3500	29.0500	-15.058%	116	970	-95.181%
2026-01-14	34.0400	34.2500	33.9500	34.2000	+3.167%	9	877	-95.906%
2026-01-13	32.2000	33.1500	31.9000	33.1500	+0.760%	29	870	-95.777%
2026-01-12	34.3400	34.3400	32.9000	32.9000	-6.000%	7	849	-95.745%
2026-01-09	36.1000	36.6500	35.0000	35.0000	-6.592%	251	848	-96.000%
2026-01-08	37.4700	37.4700	37.4000	37.4700	+1.821%	5	716	-96.264%
2026-01-07	35.0800	36.8000	35.0800	36.8000	+7.132%	41	716	-96.196%
2026-01-06	33.5000	34.3500	33.4300	34.3500	-4.848%	19	720	-95.924%
2026-01-05	33.0700	36.1000	33.0700	36.1000	+1.805%	34	705	-96.122%
2026-01-02	37.2000	37.2800	35.4600	35.4600	-10.114%	33	706	-96.052%
2025-12-31	39.4500	39.4500	39.4500	39.4500	-3.309%	1	702	-96.451%
2025-12-30	40.8000	40.8000	40.8000	40.8000	-0.220%	1	702	-96.569%
2025-12-26	41.9000	41.9000	40.8900	40.8900	-4.685%	21	703	-96.576%
2025-12-23	42.9000	42.9000	42.9000	42.9000	-3.876%	1	693	-96.737%
2025-12-19	44.6300	44.6300	44.6300	44.6300	-15.217%	1	693	-96.863%
2025-12-17	52.6000	52.6400	52.6000	52.6400	+8.603%	3	693	-97.340%
2025-12-16	48.4700	48.4700	48.4700	48.4700	+6.880%	12	694	-97.112%
2025-12-15	45.3500	45.3500	45.3500	45.3500	-0.983%	1	694	-96.913%
2025-12-12	45.8000	45.8000	45.8000	45.8000	+8.019%	10	694	-96.943%
2025-12-11	42.4000	42.4000	42.4000	42.4000	+6.720%	1	704	-96.698%
2025-12-10	42.2000	42.2000	39.7300	39.7300	-6.408%	106	704	-96.476%
2025-12-09	43.5000	43.7500	42.0800	42.4500	-1.279%	17	785	-96.702%
2025-12-08	43.0000	43.0000	43.0000	43.0000	-5.077%	3	785	-96.744%
2025-12-02	46.5000	46.5000	45.3000	45.3000	-4.551%	3	782	-96.909%
2025-12-01	47.4600	47.4600	47.4600	47.4600	-5.080%	1	783	-97.050%
2025-11-24	51.0500	51.0500	50.0000	50.0000	-14.530%	3	782	-97.200%
2025-11-21	58.5000	58.5000	58.5000	58.5000	+15.453%	1	779	-97.607%
2025-11-14	50.4700	50.6700	50.4700	50.6700	-4.576%	2	779	-97.237%
2025-11-13	53.8000	53.8000	53.1000	53.1000	+9.035%	2	777	-97.363%
2025-11-11	48.7000	48.7000	48.7000	48.7000	+3.397%	20	776	-97.125%
2025-11-10	47.1000	47.1000	47.1000	47.1000	-15.028%	1	776	-97.028%
2025-11-07	55.4300	55.4300	55.4300	55.4300	+8.389%	10	776	-97.474%
2025-11-06	51.1500	51.1500	51.1400	51.1400	+6.853%	2	776	-97.262%
2025-11-05	47.5000	47.8600	47.5000	47.8600	-1.320%	11	778	-97.075%
2025-11-04	48.5000	48.5000	48.5000	48.5000	+7.396%	5	768	-97.113%
2025-11-03	47.0000	47.0000	45.1600	45.1600	-6.520%	6	768	-96.900%
2025-10-31	48.3100	48.3100	48.3100	48.3100	+4.454%	1	768	-97.102%
2025-10-30	46.9300	46.9300	46.2500	46.2500	-0.985%	3	767	-96.973%
2025-10-29	45.4000	46.7100	45.4000	46.7100	-0.086%	120	766	-97.003%
2025-10-28	48.2100	48.2100	46.7500	46.7500	-4.572%	14	718	-97.005%
2025-10-27	49.3100	49.3100	48.9900	48.9900	-2.000%	2	705	-97.142%
2025-10-24	49.9900	49.9900	49.9900	49.9900	-1.594%	1	705	-97.199%
2025-10-23	50.5500	50.8000	50.5500	50.8000	-1.646%	2	705	-97.244%
2025-10-22	51.6500	51.6500	51.6500	51.6500	+1.573%	1	703	-97.289%
2025-10-17	51.2000	51.2000	50.8500	50.8500	-2.212%	2	703	-97.247%
2025-10-16	48.9000	52.0000	48.9000	52.0000	+4.000%	2	704	-97.308%
2025-10-15	48.1800	50.0000	48.0500	50.0000	+2.775%	6	704	-97.200%
2025-10-13	50.1500	50.1500	48.6500	48.6500	-0.307%	516	701	-97.122%
2025-10-09	48.8000	48.8000	48.8000	48.8000	+5.514%	13	187	-97.131%
2025-10-08	46.2500	46.2500	46.2500	46.2500	+0.983%	15	186	-96.973%
2025-10-06	45.0000	45.8000	45.0000	45.8000	-6.531%	16	198	-96.943%
2025-10-01	49.0000	49.0000	49.0000	49.0000	-6.130%	15	184	-97.143%
2025-09-24	52.5600	52.5600	52.1500	52.2000	+1.655%	9	169	-97.318%
2025-09-23	51.4000	51.4000	51.2500	51.3500	-8.954%	55	164	-97.274%
2025-09-16	56.4000	56.4000	56.4000	56.4000	-28.590%	100	110	-97.518%
2025-08-20	78.9800	78.9800	78.9800	78.9800	-0.114%	1	34	-98.227%
2025-08-06	79.0700	79.0700	79.0700	79.0700	+4.149%	10	35	-98.229%
2025-08-01	75.9200	75.9200	75.9200	75.9200	+3.194%	10	35	-98.156%
2025-07-23	73.5700	73.5700	73.5700	73.5700	-0.581%	10	35	-98.097%
2025-07-15	74.0000	74.0000	74.0000	74.0000	-7.477%	10	35	-98.108%
2025-07-14	79.9800	79.9800	79.9800	79.9800	+2.172%	1	25	-98.250%
2025-07-02	78.2800	78.2800	78.2800	78.2800	-20.391%	25	25	-98.212%
2025-02-11	98.3200	98.3300	98.3200	98.3300	-1.007%	2	3	-98.576%
2025-02-10	99.3300	99.3300	99.3300	99.3300	-2.234%	1	1	-98.591%
2025-02-07	101.6000	101.6000	101.6000	101.6000	-0.490%	2	1	-98.622%
2025-01-15	101.7500	102.1000	101.7500	102.1000	0.000%	2	0	-98.629%