Dark

TSM20261218P320
TSM Dec 18 2026 320.00 Put (TSM261218P00320000)
option OPRA

EOD

Sep 14, 2026

2.64+28.155%(+0.58)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.6500	2.6500	2.5000	2.6400	+28.155%	12	9,645	0.000%
2026-09-11	2.3600	2.3600	2.0600	2.0600	-18.577%	29	9,634	+28.155%
2026-09-10	2.6000	2.6000	2.3200	2.5300	+10.000%	429	9,651	+4.348%
2026-09-09	2.3500	2.4100	2.2900	2.3000	+3.604%	114	9,720	+14.783%
2026-09-08	2.0000	2.3400	2.0000	2.2200	-6.329%	184	9,617	+18.919%
2026-09-04	2.6500	2.7600	2.3500	2.3700	-19.661%	154	9,760	+11.392%
2026-09-03	3.5000	3.5000	2.8100	2.9500	-10.606%	574	9,760	-10.508%
2026-09-02	3.3000	3.3000	3.3000	3.3000	-5.714%	1	9,268	-20.000%
2026-09-01	3.3300	3.6000	3.3200	3.5000	+1.449%	23	9,269	-24.571%
2026-08-31	3.6000	3.6000	3.4500	3.4500	-7.754%	154	9,250	-23.478%
2026-08-28	3.6500	3.7500	3.6500	3.7400	+5.352%	6	9,126	-29.412%
2026-08-27	4.0000	4.0000	3.3100	3.5500	-21.111%	442	9,122	-25.634%
2026-08-26	4.4900	4.5700	4.4600	4.5000	-4.255%	9	9,119	-41.333%
2026-08-25	4.7000	4.7000	4.7000	4.7000	-10.476%	3	9,119	-43.830%
2026-08-24	5.4500	6.0500	5.1500	5.2500	+2.941%	58	9,122	-49.714%
2026-08-21	5.0000	5.2500	5.0000	5.1000	-5.904%	36	9,126	-48.235%
2026-08-20	5.1500	5.4500	5.1500	5.4200	-4.912%	69	9,118	-51.292%
2026-08-19	6.0000	6.1500	5.4600	5.7000	0.000%	989	9,112	-53.684%
2026-08-18	5.7600	6.0000	5.6500	5.7000	+22.581%	3,225	9,993	-53.684%
2026-08-17	4.6800	4.6800	4.2700	4.6500	-6.814%	32	6,976	-43.226%
2026-08-14	5.5900	5.5900	4.9900	4.9900	-4.223%	16	6,992	-47.094%
2026-08-13	5.1000	5.2100	4.9000	5.2100	+0.192%	126	6,978	-49.328%
2026-08-12	5.4000	5.4000	5.1000	5.2000	-17.460%	300	6,998	-49.231%
2026-08-11	6.3400	6.4500	6.2100	6.3000	-6.667%	12	7,144	-58.095%
2026-08-10	7.2500	7.5000	6.7500	6.7500	-11.765%	234	7,146	-60.889%
2026-08-07	8.8000	9.0300	7.6000	7.6500	-10.317%	138	6,924	-65.490%
2026-08-06	9.2000	9.2000	8.2500	8.5300	-5.222%	16	6,875	-69.050%
2026-08-05	9.6700	9.7000	9.0000	9.0000	-8.629%	11	6,887	-70.667%
2026-08-04	11.0000	11.0000	9.8500	9.8500	-15.812%	177	6,883	-73.198%
2026-08-03	12.7000	12.7000	11.7000	11.7000	-3.704%	8	6,900	-77.436%
2026-07-31	12.0000	12.3000	11.6000	12.1500	+1.250%	26	6,902	-78.272%
2026-07-30	13.5000	13.5100	12.0000	12.0000	-34.426%	48	6,877	-78.000%
2026-07-29	16.2500	18.4000	16.1500	18.3000	+24.915%	1,087	6,902	-85.574%
2026-07-28	17.0200	17.2600	14.6500	14.6500	+4.643%	773	6,905	-81.980%
2026-07-27	15.0000	15.7000	14.0000	14.0000	-2.778%	300	6,151	-81.143%
2026-07-24	13.6700	14.4000	13.6700	14.4000	+4.348%	2	5,915	-81.667%
2026-07-23	13.4000	13.8000	13.4000	13.8000	+14.523%	11	5,916	-80.870%
2026-07-22	13.1900	13.1900	12.0500	12.0500	-5.193%	29	5,907	-78.091%
2026-07-21	12.8800	13.3000	12.7100	12.7100	-16.382%	79	5,878	-79.229%
2026-07-20	15.6000	15.6000	15.2000	15.2000	-10.850%	5	5,891	-82.632%
2026-07-17	16.6000	17.3500	15.5500	17.0500	+17.993%	1,260	4,888	-84.516%
2026-07-16	14.0000	14.7500	13.6500	14.4500	+15.600%	82	4,687	-81.730%
2026-07-15	12.4500	12.5000	12.4500	12.5000	-4.215%	10	4,690	-78.880%
2026-07-14	13.3000	13.4000	12.7000	13.0500	-6.786%	187	4,683	-79.770%
2026-07-13	12.6100	14.0000	12.6100	14.0000	+10.672%	6	4,522	-81.143%
2026-07-10	12.8100	13.0600	11.9500	12.6500	+2.429%	396	4,516	-79.130%
2026-07-09	12.3500	12.3500	12.3500	12.3500	-6.084%	1	4,774	-78.623%
2026-07-08	13.9700	13.9700	13.1500	13.1500	-6.605%	3	4,773	-79.924%
2026-07-07	13.9500	14.6500	13.9500	14.0800	+15.221%	56	4,772	-81.250%
2026-07-06	12.2200	12.2200	12.2200	12.2200	-16.301%	10	4,716	-78.396%
2026-07-02	14.6000	15.2000	14.6000	14.6000	+15.415%	539	4,188	-81.918%
2026-07-01	12.9000	12.9000	12.6300	12.6500	+32.461%	4	4,188	-79.130%
2026-06-30	10.1100	10.4700	9.5500	9.5500	-13.496%	6	4,185	-72.356%
2026-06-29	12.7100	12.7100	11.0400	11.0400	-16.364%	32	4,187	-76.087%
2026-06-26	14.5000	14.6600	12.7500	13.2000	-9.898%	18	4,189	-80.000%
2026-06-24	14.6500	14.6500	14.6500	14.6500	+6.545%	8	4,186	-81.980%
2026-06-23	15.2000	15.2000	13.7500	13.7500	+23.318%	3	4,186	-80.800%
2026-06-22	11.4500	11.4500	10.8800	11.1500	-7.851%	40	4,187	-76.323%
2026-06-18	12.7500	12.7500	11.7000	12.1000	-15.679%	17	4,063	-78.182%
2026-06-17	13.7000	14.3500	13.5500	14.3500	+3.163%	133	4,063	-81.603%
2026-06-16	14.0000	14.1000	13.9100	13.9100	+3.574%	5	4,063	-81.021%
2026-06-15	13.8000	13.8500	13.3500	13.4300	-16.063%	69	4,010	-80.343%
2026-06-12	15.7900	16.0500	15.7900	16.0000	-8.309%	8	4,010	-83.500%
2026-06-11	18.0000	18.0000	17.4500	17.4500	-5.981%	21	4,010	-84.871%
2026-06-10	17.9000	18.6500	17.3000	18.5600	+4.859%	183	3,992	-85.776%
2026-06-09	18.7000	18.7000	17.7000	17.7000	+13.244%	10	3,828	-85.085%
2026-06-08	16.2500	16.2500	15.6300	15.6300	-13.167%	67	3,825	-83.109%
2026-06-05	15.4700	18.0000	14.6000	18.0000	+35.849%	359	3,799	-85.333%
2026-06-04	16.0000	16.0000	13.2200	13.2500	-9.247%	10	3,566	-80.075%
2026-06-03	14.7100	15.2500	14.6000	14.6000	+0.620%	29	3,563	-81.918%
2026-06-02	15.0000	15.0000	14.4500	14.5100	-0.888%	8	3,563	-81.806%
2026-06-01	14.8800	14.8800	14.1100	14.6400	-11.003%	14	3,564	-81.967%
2026-05-29	15.2000	16.4500	15.2000	16.4500	+0.920%	13	3,556	-83.951%
2026-05-28	16.6500	16.6500	16.3000	16.3000	-3.264%	38	3,554	-83.804%
2026-05-27	14.9200	16.8500	14.9200	16.8500	+6.108%	12	3,554	-84.332%
2026-05-26	16.2500	16.2500	15.8800	15.8800	-11.036%	11	3,563	-83.375%
2026-05-22	17.4000	17.8500	17.4000	17.8500	+2.000%	3	3,554	-85.210%
2026-05-21	17.9500	17.9500	16.7500	17.5000	-4.057%	25	3,551	-84.914%
2026-05-20	19.1000	19.1000	18.1500	18.2400	-8.111%	552	3,551	-85.526%
2026-05-19	20.5500	21.2000	19.2600	19.8500	0.000%	15	3,182	-86.700%
2026-05-18	18.9000	20.2000	18.9000	19.8500	+7.880%	276	3,182	-86.700%
2026-05-15	18.3000	18.4000	18.3000	18.4000	+10.312%	2	3,182	-85.652%
2026-05-14	18.6700	18.6700	16.5600	16.6800	-11.512%	23	3,117	-84.173%
2026-05-13	19.0000	19.0000	18.8500	18.8500	-4.071%	19	3,128	-85.995%
2026-05-12	19.9500	21.2500	19.6500	19.6500	+2.880%	70	3,128	-86.565%
2026-05-11	19.1500	19.1500	19.1000	19.1000	+4.600%	6	3,128	-86.178%
2026-05-08	17.4200	18.2600	17.4200	18.2600	+3.750%	25	3,104	-85.542%
2026-05-07	17.0000	18.0000	17.0000	17.6000	+2.147%	10	3,091	-85.000%
2026-05-06	17.2100	17.2300	17.2000	17.2300	-12.092%	6	3,082	-84.678%
2026-05-05	19.7000	20.5500	19.6000	19.6000	-1.951%	536	3,078	-86.531%
2026-05-04	19.9900	19.9900	19.9900	19.9900	-2.488%	1	2,591	-86.793%
2026-05-01	20.1500	20.5000	19.7900	20.5000	-2.890%	5	2,590	-87.122%
2026-04-30	22.3500	22.5400	21.1100	21.1100	-4.480%	14	2,590	-87.494%
2026-04-29	22.4900	22.5000	22.1000	22.1000	0.000%	7	2,593	-88.054%
2026-04-28	23.2100	23.7500	22.1000	22.1000	+4.988%	1,036	2,591	-88.054%
2026-04-27	20.0000	21.0500	20.0000	21.0500	+0.718%	104	1,587	-87.458%
2026-04-24	20.9300	20.9300	20.4000	20.9000	-14.798%	10	1,689	-87.368%
2026-04-23	22.4300	25.0600	22.4300	24.5300	+7.588%	61	1,693	-89.238%
2026-04-22	24.8000	24.8000	22.7200	22.8000	-13.472%	71	1,711	-88.421%
2026-04-21	25.9500	26.3500	25.0000	26.3500	0.000%	98	1,724	-89.981%
2026-04-20	25.9500	26.6000	25.7500	26.3500	-2.407%	153	1,724	-89.981%
2026-04-17	25.4500	27.1100	25.4500	27.0000	-5.923%	14	1,622	-90.222%
2026-04-16	27.8900	29.0000	27.0500	28.7000	+10.896%	53	1,622	-90.801%
2026-04-15	24.5000	25.8800	24.2000	25.8800	+6.502%	4	1,598	-89.799%
2026-04-14	26.2300	26.2300	24.3000	24.3000	-11.054%	7	1,597	-89.136%
2026-04-13	28.0000	28.2000	27.1900	27.3200	+0.441%	144	1,596	-90.337%
2026-04-10	27.4500	27.5500	27.2000	27.2000	-10.112%	5	1,499	-90.294%
2026-04-09	30.0400	30.2700	29.9300	30.2600	+1.204%	8	1,495	-91.276%
2026-04-08	29.6000	30.5000	29.6000	29.9000	-22.135%	16	1,499	-91.171%
2026-04-02	38.4000	38.4000	38.4000	38.4000	+1.722%	500	996	-93.125%
2026-04-01	35.8800	37.7500	35.8800	37.7500	-10.333%	18	996	-93.007%
2026-03-31	42.2500	42.2500	42.1000	42.1000	-12.782%	310	996	-93.729%
2026-03-30	43.7500	48.2700	43.7500	48.2700	+11.736%	310	1,171	-94.531%
2026-03-27	43.0000	43.2000	43.0000	43.2000	+22.380%	2	868	-93.889%
2026-03-25	35.1300	35.3000	35.1300	35.3000	-3.815%	4	870	-92.521%
2026-03-24	37.1500	37.1500	36.5000	36.7000	-5.825%	12	870	-92.807%
2026-03-23	37.2500	38.9700	37.2000	38.9700	-10.517%	11	874	-93.226%
2026-03-20	41.9000	43.5500	41.9000	43.5500	+10.673%	19	878	-93.938%
2026-03-19	39.3500	39.3500	39.3500	39.3500	+3.553%	1	865	-93.291%
2026-03-16	37.8000	38.0000	37.8000	38.0000	-4.833%	3	864	-93.053%
2026-03-13	39.0000	39.9300	39.0000	39.9300	-3.083%	6	864	-93.388%
2026-03-12	39.2000	41.2000	39.2000	41.2000	+15.568%	14	863	-93.592%
2026-03-11	35.6500	35.6500	35.6500	35.6500	-8.590%	3	857	-92.595%
2026-03-09	43.1000	43.9000	39.0000	39.0000	-2.010%	455	857	-93.231%
2026-03-06	39.6000	39.8000	39.6000	39.8000	+0.378%	5	592	-93.367%
2026-03-05	36.8000	39.6500	36.8000	39.6500	+14.794%	46	587	-93.342%
2026-03-04	35.0000	35.0000	34.2800	34.5400	-8.138%	25	567	-92.357%
2026-03-03	40.0000	40.0000	37.6000	37.6000	+10.588%	7	565	-92.979%
2026-02-27	34.0000	34.0000	34.0000	34.0000	+0.443%	2	565	-92.235%
2026-02-26	32.9500	33.8500	32.9500	33.8500	+12.833%	24	563	-92.201%
2026-02-25	30.0000	30.0000	30.0000	30.0000	-1.832%	5	546	-91.200%
2026-02-24	30.5000	30.5600	30.5000	30.5600	-8.912%	37	546	-91.361%
2026-02-23	32.5000	33.5500	32.5000	33.5500	-0.769%	3	509	-92.131%
2026-02-20	33.8100	33.8100	33.8100	33.8100	-5.161%	1	507	-92.192%
2026-02-19	35.6500	35.6500	35.6500	35.6500	+1.135%	1	506	-92.595%
2026-02-18	35.2500	35.2500	35.2500	35.2500	-4.987%	2	505	-92.511%
2026-02-13	37.1000	37.1000	37.1000	37.1000	+10.253%	1	506	-92.884%
2026-02-12	33.2300	33.6500	33.2300	33.6500	+6.487%	11	506	-92.155%
2026-02-11	30.1000	31.6000	30.1000	31.6000	-1.250%	12	510	-91.646%
2026-02-10	31.6000	32.7600	31.5900	32.0000	-4.048%	104	503	-91.750%
2026-02-09	33.3500	33.3500	33.3500	33.3500	-10.710%	5	529	-92.084%
2026-02-06	37.3500	37.3500	37.3500	37.3500	-11.493%	50	524	-92.932%
2026-02-05	41.9500	42.2000	41.8000	42.2000	-5.698%	4	474	-93.744%
2026-02-04	39.7200	45.2300	39.6300	44.7500	+6.930%	17	472	-94.101%
2026-02-03	39.9900	41.8500	39.9900	41.8500	+7.033%	2	464	-93.692%
2026-01-30	39.1000	39.1000	39.1000	39.1000	-1.412%	1	466	-93.248%
2026-01-29	39.6400	39.6800	39.6300	39.6600	+10.782%	289	465	-93.343%
2026-01-28	35.8000	35.8000	35.8000	35.8000	-5.913%	100	465	-92.626%
2026-01-27	38.0500	38.0500	38.0500	38.0500	-1.882%	100	441	-93.062%
2026-01-26	40.0000	40.0000	38.7800	38.7800	-1.872%	5	510	-93.192%
2026-01-23	40.3200	40.3200	39.5200	39.5200	-3.185%	71	510	-93.320%
2026-01-21	40.8100	40.8200	40.8100	40.8200	-1.993%	50	458	-93.533%
2026-01-20	39.9500	42.2800	39.9500	41.6500	+9.894%	209	428	-93.661%
2026-01-16	37.3500	37.9000	37.3500	37.9000	+6.550%	11	340	-93.034%
2026-01-15	35.5700	35.5700	35.5700	35.5700	-18.901%	5	340	-92.578%
2026-01-14	43.9500	43.9500	43.8600	43.8600	+4.678%	12	345	-93.981%
2026-01-13	41.2000	41.9000	41.2000	41.9000	-0.475%	12	344	-93.699%
2026-01-12	42.5000	43.4200	42.1000	42.1000	-7.675%	17	334	-93.729%
2026-01-09	45.4500	45.6000	45.4500	45.6000	-1.512%	2	329	-94.211%
2026-01-08	46.3000	46.3000	46.3000	46.3000	+0.325%	1	329	-94.298%
2026-01-07	46.0400	46.3500	46.0400	46.1500	+6.336%	81	328	-94.280%
2026-01-06	43.6400	43.6400	43.4000	43.4000	-2.142%	76	259	-93.917%
2026-01-05	44.3500	44.3500	44.3500	44.3500	-3.692%	14	194	-94.047%
2026-01-02	46.9000	46.9000	45.6800	46.0500	-28.047%	26	194	-94.267%
2025-12-17	64.0000	64.0000	64.0000	64.0000	+17.864%	1	179	-95.875%
2025-12-09	54.3000	54.3000	54.3000	54.3000	-1.986%	1	179	-95.138%
2025-12-08	55.4000	55.4000	55.4000	55.4000	-16.390%	2	179	-95.235%
2025-11-19	66.2600	66.2600	66.2600	66.2600	+2.808%	1	179	-96.016%
2025-11-17	64.4500	64.4500	64.4500	64.4500	+1.785%	20	180	-95.904%
2025-11-13	63.3200	63.3200	63.3200	63.3200	+5.463%	1	186	-95.831%
2025-11-11	60.0400	60.0400	60.0400	60.0400	-3.317%	4	187	-95.603%
2025-11-06	62.1000	62.1000	62.1000	62.1000	+11.091%	1	187	-95.749%
2025-10-29	55.9000	55.9000	55.9000	55.9000	-7.481%	20	186	-95.277%
2025-10-24	60.4200	60.4200	60.4200	60.4200	-2.955%	1	166	-95.631%
2025-10-17	62.2600	62.2600	62.2600	62.2600	+4.727%	1	165	-95.760%
2025-10-13	59.4500	59.4500	59.4500	59.4500	+0.507%	15	164	-95.559%
2025-10-09	59.1500	59.1500	59.1500	59.1500	+7.545%	15	149	-95.537%
2025-10-06	55.0000	55.0000	55.0000	55.0000	-15.644%	100	134	-95.200%
2025-09-24	65.2000	65.2000	65.2000	65.2000	-24.177%	34	34	-95.951%
2025-07-29	85.9900	85.9900	85.9900	85.9900	+1.105%	10	10	-96.930%
2025-07-28	85.0500	85.0500	85.0500	85.0500	-31.328%	10	10	-96.896%
2025-02-20	123.9800	123.9800	123.6700	123.8500	+7.462%	4	3	-97.868%
2025-02-11	115.2800	115.2800	115.2500	115.2500	0.000%	2	2	-97.709%