Dark

TSM20261218P310
TSM Dec 18 2026 310.00 Put (TSM261218P00310000)
option OPRA

EOD

Sep 14, 2026

2.08+25.301%(+0.42)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.0800	2.0800	1.9600	2.0800	+25.301%	31	3,371	0.000%
2026-09-11	1.7900	1.7900	1.6600	1.6600	-15.736%	7	3,392	+25.301%
2026-09-10	1.9700	2.0000	1.8000	1.9700	+9.444%	22	3,392	+5.584%
2026-09-09	1.8000	1.8000	1.8000	1.8000	+1.695%	1	3,403	+15.556%
2026-09-08	1.7500	1.7700	1.7500	1.7700	-13.659%	34	3,404	+17.514%
2026-09-04	1.9500	2.0500	1.7900	2.0500	-8.482%	1,154	2,221	+1.463%
2026-09-03	2.6200	2.6200	2.2100	2.2400	-7.438%	19	2,221	-7.143%
2026-09-02	2.6200	2.6200	2.4200	2.4200	-13.571%	802	2,215	-14.050%
2026-09-01	2.6000	2.8100	2.4600	2.8000	+1.818%	44	1,414	-25.714%
2026-08-31	2.7200	2.7500	2.6600	2.7500	-3.509%	5	1,402	-24.364%
2026-08-28	2.8400	2.9400	2.6500	2.8500	+3.261%	19	1,406	-27.018%
2026-08-27	3.3000	3.3000	2.7300	2.7600	-20.000%	210	1,412	-24.638%
2026-08-26	3.5000	3.5300	3.4500	3.4500	-18.824%	4	1,607	-39.710%
2026-08-24	4.6400	4.6400	4.2500	4.2500	+7.595%	3	1,608	-51.059%
2026-08-21	3.9800	4.0000	3.9500	3.9500	-8.140%	204	1,608	-47.342%
2026-08-20	4.1700	4.3000	4.1700	4.3000	+1.415%	19	1,411	-51.628%
2026-08-19	4.4800	4.5500	4.2400	4.2400	-7.826%	10	1,406	-50.943%
2026-08-18	4.5000	4.6000	4.5000	4.6000	+29.944%	8	1,403	-54.783%
2026-08-17	3.4500	3.5400	3.4500	3.5400	-17.674%	31	1,396	-41.243%
2026-08-14	4.3300	4.3300	4.3000	4.3000	0.000%	8	1,413	-51.628%
2026-08-13	4.1000	4.3000	3.9000	4.3000	+6.173%	25	1,414	-51.628%
2026-08-12	4.2000	4.4600	4.0500	4.0500	-20.588%	12	1,409	-48.642%
2026-08-11	5.1500	5.1500	4.9200	5.1000	-6.422%	6	1,417	-59.216%
2026-08-10	6.0500	6.0500	5.3400	5.4500	-11.382%	27	1,414	-61.835%
2026-08-07	6.8500	6.9000	6.0800	6.1500	-12.143%	57	1,389	-66.179%
2026-08-06	6.8300	7.0000	6.8300	7.0000	-6.667%	2	1,379	-70.286%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-6.367%	1	1,379	-72.267%
2026-08-04	8.7300	8.7300	8.0000	8.0100	-17.423%	43	1,379	-74.032%
2026-08-03	10.5000	10.5000	9.7000	9.7000	-1.722%	7	1,372	-78.557%
2026-07-31	9.1500	10.0500	9.1500	9.8700	-2.277%	7	1,372	-78.926%
2026-07-30	10.5500	10.5500	9.9000	10.1000	-28.672%	17	1,373	-79.406%
2026-07-29	13.8100	15.4000	13.8100	14.1600	+7.273%	25	1,374	-85.311%
2026-07-28	14.6000	14.6000	13.2000	13.2000	+6.452%	7	1,377	-84.242%
2026-07-27	12.3600	13.4600	12.3000	12.4000	+2.990%	29	1,376	-83.226%
2026-07-24	11.4600	12.0400	11.4000	12.0400	+7.117%	518	1,361	-82.724%
2026-07-23	11.2300	11.2700	11.2000	11.2400	+5.540%	5	963	-81.495%
2026-07-22	11.0000	11.0000	10.2500	10.6500	+0.472%	71	962	-80.469%
2026-07-21	10.8500	10.8500	10.6000	10.6000	-24.232%	3	949	-80.377%
2026-07-17	13.4000	14.8000	13.2500	13.9900	+12.369%	96	951	-85.132%
2026-07-16	11.7900	12.4500	11.3700	12.4500	+18.009%	13	868	-83.293%
2026-07-15	11.0000	11.0000	10.5500	10.5500	-1.860%	20	855	-80.284%
2026-07-14	10.8500	10.8500	10.7000	10.7500	-8.511%	170	845	-80.651%
2026-07-13	11.0600	11.7500	11.0600	11.7500	+11.905%	103	718	-82.298%
2026-07-10	10.9000	10.9000	10.1500	10.5000	-0.943%	70	776	-80.190%
2026-07-09	10.6500	10.6500	10.6000	10.6000	-10.924%	150	707	-80.377%
2026-07-08	11.8000	11.9000	11.8000	11.9000	0.000%	15	657	-82.521%
2026-07-07	11.8000	12.5000	11.8000	11.9000	+16.098%	16	657	-82.521%
2026-07-06	10.2300	10.2500	10.2300	10.2500	-20.849%	2	648	-79.707%
2026-07-02	11.2500	12.9500	11.2500	12.9500	+20.130%	2	645	-83.938%
2026-07-01	9.5000	11.1400	9.5000	10.7800	+31.144%	7	645	-80.705%
2026-06-30	8.9000	8.9000	8.2200	8.2200	-22.306%	2	641	-74.696%
2026-06-29	10.6500	10.6500	10.5000	10.5800	-6.122%	66	643	-80.340%
2026-06-26	11.4500	11.4500	11.2500	11.2700	-5.532%	15	613	-81.544%
2026-06-24	11.9500	11.9500	11.9300	11.9300	+1.187%	2	613	-82.565%
2026-06-23	11.7900	11.7900	11.7900	11.7900	+24.105%	1	613	-82.358%
2026-06-22	9.1400	9.5000	9.1400	9.5000	-10.377%	5	613	-78.105%
2026-06-18	10.9000	10.9000	10.1100	10.6000	-8.225%	19	613	-80.377%
2026-06-17	11.6100	11.7500	11.4000	11.5500	+2.758%	10	613	-81.991%
2026-06-15	11.8300	11.8300	11.2400	11.2400	-16.555%	4	613	-81.495%
2026-06-12	13.8000	13.8000	13.4700	13.4700	-7.423%	12	613	-84.558%
2026-06-11	15.4500	15.4500	14.5500	14.5500	-13.134%	108	613	-85.704%
2026-06-10	15.4000	16.7500	15.3500	16.7500	+16.319%	26	594	-87.582%
2026-06-09	16.2000	16.4000	14.1500	14.4000	+7.383%	156	588	-85.556%
2026-06-08	14.3500	14.3500	13.4100	13.4100	-13.204%	27	491	-84.489%
2026-06-05	12.7400	15.4500	12.7400	15.4500	+36.123%	69	512	-86.537%
2026-06-04	11.5500	11.5700	11.3500	11.3500	-8.468%	15	508	-81.674%
2026-06-03	12.4000	12.4000	12.4000	12.4000	-0.161%	1	502	-83.226%
2026-06-02	12.6600	12.6600	12.4200	12.4200	+2.985%	2	501	-83.253%
2026-06-01	13.0500	13.0500	12.0600	12.0600	-14.164%	14	499	-82.753%
2026-05-29	14.0500	14.0500	14.0500	14.0500	+3.537%	2	503	-85.196%
2026-05-28	13.5700	13.5700	13.5700	13.5700	-6.090%	1	501	-84.672%
2026-05-27	14.4500	14.4500	14.4500	14.4500	+4.559%	1	501	-85.606%
2026-05-26	13.8200	13.8200	13.8200	13.8200	-3.357%	10	501	-84.949%
2026-05-21	15.1500	15.1500	14.3000	14.3000	-9.206%	3	511	-85.455%
2026-05-20	15.8500	16.1000	15.7000	15.7500	-2.477%	73	511	-86.794%
2026-05-19	17.4000	18.0000	16.1500	16.1500	-6.377%	5	512	-87.121%
2026-05-18	16.3000	17.2500	16.1600	17.2500	+6.613%	8	512	-87.942%
2026-05-15	16.3400	16.3400	15.4600	16.1800	+15.489%	7	512	-87.145%
2026-05-14	14.6700	14.6700	14.0000	14.0100	-18.070%	65	511	-85.153%
2026-05-12	17.6500	18.3000	17.1000	17.1000	+4.332%	286	513	-87.836%
2026-05-11	16.8500	16.8500	16.3900	16.3900	+9.632%	3	513	-87.309%
2026-05-07	14.7500	14.9500	14.4000	14.9500	+1.219%	5	518	-86.087%
2026-05-06	15.2000	15.2000	14.6400	14.7700	-15.600%	22	522	-85.917%
2026-05-05	17.3600	17.5000	17.1000	17.5000	+5.932%	127	518	-88.114%
2026-05-04	16.5500	16.5500	16.5200	16.5200	-5.438%	6	642	-87.409%
2026-05-01	17.4700	17.4700	17.4700	17.4700	-6.327%	1	636	-88.094%
2026-04-30	19.8000	19.8000	18.6500	18.6500	-2.611%	22	636	-88.847%
2026-04-29	19.5000	19.5500	18.8500	19.1500	-7.488%	9	616	-89.138%
2026-04-28	19.8700	20.7000	19.8700	20.7000	+12.807%	16	615	-89.952%
2026-04-27	17.7600	18.3500	17.0000	18.3500	+1.381%	11	612	-88.665%
2026-04-24	18.7000	19.0800	17.6500	18.1000	-12.136%	134	613	-88.508%
2026-04-23	19.7400	20.6000	19.7400	20.6000	+4.835%	2	492	-89.903%
2026-04-22	19.9100	20.0500	19.6500	19.6500	-12.860%	25	493	-89.415%
2026-04-21	21.6500	22.8000	21.6500	22.5500	-1.528%	25	508	-90.776%
2026-04-20	22.9000	22.9000	22.9000	22.9000	+2.004%	1	508	-90.917%
2026-04-17	23.1600	23.1600	22.4500	22.4500	-8.517%	21	509	-90.735%
2026-04-16	24.3000	25.1000	24.3000	24.5400	+9.603%	38	500	-91.524%
2026-04-15	22.3900	22.3900	22.3900	22.3900	+5.613%	1	488	-90.710%
2026-04-14	22.5500	22.6000	21.2000	21.2000	-11.111%	6	489	-90.189%
2026-04-13	25.0500	25.0500	23.8500	23.8500	+1.188%	129	487	-91.279%
2026-04-10	23.5700	23.5700	23.5700	23.5700	-8.643%	1	436	-91.175%
2026-04-08	25.6500	25.8000	25.6500	25.8000	-22.754%	3	436	-91.938%
2026-04-07	32.6700	33.4000	32.6700	33.4000	+4.212%	6	434	-93.772%
2026-04-01	32.3700	32.3700	32.0500	32.0500	-11.586%	57	438	-93.510%
2026-03-31	39.0000	39.0000	36.2500	36.2500	-15.698%	2	423	-94.262%
2026-03-30	40.0000	43.0000	39.8500	43.0000	+14.058%	11	423	-95.163%
2026-03-26	36.3500	37.7000	36.2700	37.7000	+18.553%	4	419	-94.483%
2026-03-25	31.7000	31.8000	31.7000	31.8000	-5.075%	5	419	-93.459%
2026-03-23	33.4800	33.5000	33.4800	33.5000	-6.425%	31	420	-93.791%
2026-03-19	37.7500	37.7500	35.8000	35.8000	+14.744%	470	389	-94.190%
2026-03-17	32.5500	32.5500	31.1500	31.2000	-4.965%	70	683	-93.333%
2026-03-16	33.1300	33.1300	32.8300	32.8300	-7.338%	2	649	-93.664%
2026-03-12	35.4300	35.4300	35.4300	35.4300	-4.758%	1	647	-94.129%
2026-03-06	37.2000	37.2000	37.2000	37.2000	+13.692%	5	646	-94.409%
2026-03-05	31.7200	35.6500	31.6100	32.7200	+1.144%	11	641	-93.643%
2026-03-04	31.6500	32.3500	31.6500	32.3500	-5.685%	6	642	-93.570%
2026-03-03	37.0000	37.0000	34.3000	34.3000	+14.333%	9	645	-93.936%
2026-03-02	29.4900	30.0000	29.4100	30.0000	+3.093%	10	641	-93.067%
2026-02-26	28.9000	29.1100	28.9000	29.1000	-3.579%	28	640	-92.852%
2026-02-23	29.2900	30.1800	29.2900	30.1800	+0.500%	6	640	-93.108%
2026-02-20	31.5900	31.5900	30.0300	30.0300	-3.965%	2	642	-93.074%
2026-02-19	31.2300	31.2700	31.2300	31.2700	+2.190%	6	641	-93.348%
2026-02-18	29.1600	30.6000	29.1600	30.6000	-4.584%	3	645	-93.203%
2026-02-17	32.0700	32.0700	32.0700	32.0700	+7.617%	2	643	-93.514%
2026-02-13	30.0000	30.0000	29.8000	29.8000	+8.839%	4	641	-93.020%
2026-02-11	25.7500	27.3800	25.7500	27.3800	-4.931%	34	641	-92.403%
2026-02-10	29.0000	29.0000	28.7900	28.8000	-4.032%	51	632	-92.778%
2026-02-09	29.8000	30.0500	29.8000	30.0100	-5.599%	3	682	-93.069%
2026-02-06	34.0800	34.0800	31.5000	31.7900	-14.909%	67	683	-93.457%
2026-02-05	37.5000	37.5000	37.2500	37.3600	-2.454%	3	628	-94.433%
2026-02-04	35.9300	40.2300	35.9300	38.3000	+6.241%	43	627	-94.569%
2026-01-30	35.9000	36.0500	35.9000	36.0500	-0.166%	2	597	-94.230%
2026-01-29	33.0000	36.1100	33.0000	36.1100	+12.143%	24	596	-94.240%
2026-01-28	31.9900	32.2000	31.9900	32.2000	-0.709%	14	574	-93.540%
2026-01-27	32.6000	32.7400	32.4300	32.4300	-5.175%	25	568	-93.586%
2026-01-26	35.4000	35.4000	34.2000	34.2000	-5.915%	2	546	-93.918%
2026-01-22	36.1500	36.4000	36.1000	36.3500	-2.022%	47	544	-94.278%
2026-01-21	36.7000	37.4000	36.7000	37.1000	-0.776%	458	499	-94.394%
2026-01-20	35.6600	37.3900	35.6600	37.3900	+12.451%	5	71	-94.437%
2026-01-16	33.0500	33.4000	32.9500	33.2500	-0.360%	31	65	-93.744%
2026-01-15	34.0000	34.0000	31.4000	33.3700	-14.348%	16	65	-93.767%
2026-01-14	38.9600	38.9600	38.9600	38.9600	+5.297%	1	66	-94.661%
2026-01-12	40.0000	40.0000	37.0000	37.0000	-4.343%	4	66	-94.378%
2026-01-05	38.6800	38.6800	38.6800	38.6800	-5.659%	1	64	-94.623%
2026-01-02	42.8100	42.8100	40.3000	41.0000	-13.319%	29	64	-94.927%
2025-12-29	47.4500	47.6500	47.3000	47.3000	+1.176%	3	64	-95.603%
2025-12-26	46.7500	46.7500	46.7500	46.7500	-15.000%	2	63	-95.551%
2025-12-17	55.0000	55.0000	55.0000	55.0000	+5.749%	1	65	-96.218%
2025-12-12	50.0000	52.0100	50.0000	52.0100	+18.393%	3	64	-96.001%
2025-12-10	46.3400	46.3400	43.9300	43.9300	-6.052%	4	62	-95.265%
2025-12-09	46.7600	46.7600	46.7600	46.7600	-3.786%	1	62	-95.552%
2025-12-08	48.3500	48.6000	48.3500	48.6000	-27.474%	2	61	-95.720%
2025-11-21	67.0100	67.0100	67.0100	67.0100	+10.033%	1	63	-96.896%
2025-11-18	62.3000	62.3000	60.9000	60.9000	+6.842%	3	62	-96.585%
2025-11-14	57.0000	57.0000	57.0000	57.0000	+4.300%	1	62	-96.351%
2025-11-11	54.6800	54.7200	54.5400	54.6500	-9.445%	6	62	-96.194%
2025-11-07	61.6500	62.2500	60.3500	60.3500	+12.279%	30	60	-96.553%
2025-11-05	53.7500	53.7500	53.7000	53.7500	+1.511%	5	47	-96.130%
2025-11-04	52.9500	52.9500	52.9500	52.9500	+3.966%	1	46	-96.072%
2025-11-03	50.9300	50.9300	50.9300	50.9300	-5.685%	1	45	-95.916%
2025-10-31	54.0000	54.0000	54.0000	54.0000	+0.935%	2	45	-96.148%
2025-10-27	53.5000	53.5000	53.5000	53.5000	-4.208%	1	46	-96.112%
2025-10-23	55.8500	55.8500	55.8500	55.8500	+3.810%	1	46	-96.276%
2025-10-16	53.8000	53.8000	53.8000	53.8000	+0.093%	10	45	-96.134%
2025-10-15	53.9800	53.9800	53.7500	53.7500	-1.467%	6	35	-96.130%
2025-10-13	54.5500	54.5500	54.5500	54.5500	-1.534%	15	32	-96.187%
2025-10-10	55.4000	55.4000	55.4000	55.4000	+0.181%	10	32	-96.245%
2025-10-09	55.3000	55.3000	55.3000	55.3000	+9.505%	1	32	-96.239%
2025-10-06	51.8000	51.8000	50.5000	50.5000	-4.717%	2	31	-95.881%
2025-10-03	53.4700	53.4700	53.0000	53.0000	-7.424%	2	31	-96.075%
2025-09-23	57.2500	57.2500	57.2500	57.2500	-4.472%	2	30	-96.367%
2025-09-22	59.9300	59.9300	59.9300	59.9300	-8.713%	1	30	-96.529%
2025-09-10	65.7700	65.8000	65.6500	65.6500	-7.860%	41	30	-96.832%
2025-09-09	71.2500	71.2500	71.2500	71.2500	-4.040%	5	41	-97.081%
2025-09-08	74.2500	74.2500	74.2500	74.2500	-3.383%	5	36	-97.199%
2025-08-11	76.8500	76.8500	76.8500	76.8500	-8.534%	1	31	-97.293%
2025-08-01	84.0200	84.0200	84.0200	84.0200	+10.118%	10	30	-97.524%
2025-07-30	76.3000	76.3000	76.3000	76.3000	-2.455%	5	40	-97.274%
2025-07-29	78.2200	78.2200	78.2200	78.2200	+1.151%	10	35	-97.341%
2025-07-28	77.3300	77.3300	77.3300	77.3300	+4.022%	10	25	-97.310%
2025-07-25	75.0500	75.3000	74.3400	74.3400	-4.077%	15	35	-97.202%
2025-07-17	77.5000	77.5000	77.5000	77.5000	-14.317%	5	20	-97.316%
2025-06-27	90.4500	90.4500	90.4500	90.4500	-7.798%	5	15	-97.700%
2025-06-11	98.1000	98.1000	98.1000	98.1000	-3.359%	3	10	-97.880%
2025-06-10	102.2000	102.2000	101.5000	101.5100	-5.747%	7	7	-97.951%
2025-02-05	107.6000	107.8200	107.2000	107.7000	-6.046%	4	2	-98.069%
2024-12-10	114.6300	114.6300	114.6300	114.6300	0.000%	1	1	-98.185%