Dark

TSM20261218P330
TSM Dec 18 2026 330.00 Put (TSM261218P00330000)
option OPRA

EOD

Sep 14, 2026

3.01+9.455%(+0.26)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.0000	4.0000	3.0100	3.0100	+9.455%	46	7,206	0.000%
2026-09-11	2.8000	2.8000	2.6800	2.7500	-16.667%	101	7,213	+9.455%
2026-09-10	3.5800	3.5800	3.2500	3.3000	+8.911%	29	7,228	-8.788%
2026-09-09	3.0500	3.1100	2.9700	3.0300	+1.678%	26	7,248	-0.660%
2026-09-08	2.9500	3.0000	2.7900	2.9800	-6.875%	297	7,257	+1.007%
2026-09-04	3.6000	3.6000	3.1400	3.2000	-16.230%	361	7,383	-5.938%
2026-09-03	4.4000	4.6000	3.7800	3.8200	-7.952%	429	7,383	-21.204%
2026-09-02	4.7300	4.7300	4.1500	4.1500	-6.742%	13	7,289	-27.470%
2026-09-01	4.6300	4.8000	4.3500	4.4500	-3.261%	366	7,282	-32.360%
2026-08-31	5.0000	5.0000	4.5000	4.6000	-4.167%	198	6,945	-34.565%
2026-08-28	4.3800	4.8500	4.2800	4.8000	+4.575%	163	6,829	-37.292%
2026-08-27	4.9500	5.0700	4.2700	4.5900	-18.036%	668	6,896	-34.423%
2026-08-26	5.5500	5.6300	5.5500	5.6000	-5.405%	6	6,655	-46.250%
2026-08-25	6.3000	6.3000	5.8500	5.9200	-13.577%	45	6,655	-49.155%
2026-08-24	7.3700	7.4000	6.8500	6.8500	+7.874%	26	6,678	-56.058%
2026-08-21	6.1600	6.6200	6.1600	6.3500	-6.618%	9	6,662	-52.598%
2026-08-20	6.5000	6.9000	6.5000	6.8000	-1.449%	90	6,661	-55.735%
2026-08-19	7.4000	7.4000	6.8900	6.9000	-8.000%	112	6,620	-56.377%
2026-08-18	7.5000	7.6000	7.1000	7.5000	+32.743%	48	6,594	-59.867%
2026-08-17	5.8500	5.8500	5.3200	5.6500	-9.744%	31	6,561	-46.726%
2026-08-14	7.0000	7.0500	6.2600	6.2600	-5.865%	157	6,556	-51.917%
2026-08-13	6.2500	6.6500	6.2100	6.6500	+2.308%	44	6,555	-54.737%
2026-08-12	6.4600	6.8000	6.2500	6.5000	-13.907%	20	6,546	-53.692%
2026-08-11	7.9500	7.9500	7.4000	7.5500	-12.209%	37	6,552	-60.132%
2026-08-10	9.0500	9.5000	8.6000	8.6000	-9.474%	10	6,517	-65.000%
2026-08-07	10.5000	10.5000	9.2500	9.5000	-7.588%	207	6,513	-68.316%
2026-08-06	10.3600	10.6000	10.0000	10.2800	-5.688%	44	6,515	-70.720%
2026-08-05	11.3200	11.9000	10.9000	10.9000	-11.020%	29	6,502	-72.385%
2026-08-04	12.3000	12.3500	11.8000	12.2500	-14.276%	59	6,511	-75.429%
2026-08-03	15.4500	15.4500	14.2900	14.2900	-3.446%	43	6,529	-78.936%
2026-07-31	14.3500	14.8000	14.3500	14.8000	+3.136%	13	6,488	-79.662%
2026-07-30	14.6000	15.7500	14.3500	14.3500	-24.672%	12	6,498	-79.024%
2026-07-29	18.9100	21.8000	18.7000	19.0500	+4.384%	250	6,501	-84.199%
2026-07-28	19.7700	20.5500	17.7000	18.2500	+5.981%	19	6,303	-83.507%
2026-07-27	17.5300	19.4000	17.2200	17.2200	-0.174%	45	6,301	-82.520%
2026-07-24	16.4500	17.3000	16.1500	17.2500	+15.000%	19	6,291	-82.551%
2026-07-21	15.9000	15.9000	15.0000	15.0000	-18.033%	7	6,289	-79.933%
2026-07-20	17.4000	18.3000	17.4000	18.3000	-9.181%	36	6,295	-83.552%
2026-07-17	20.9500	21.2000	17.5000	20.1500	+16.541%	273	6,279	-85.062%
2026-07-16	17.1000	17.2900	16.1000	17.2900	+15.267%	26	6,053	-82.591%
2026-07-15	15.0000	15.6000	14.9900	15.0000	-6.542%	8	6,028	-79.933%
2026-07-14	15.8000	16.0500	15.8000	16.0500	-3.021%	3	6,025	-81.246%
2026-07-13	15.7000	16.5500	15.7000	16.5500	+13.746%	80	6,022	-81.813%
2026-07-10	14.7500	14.9500	14.4000	14.5500	-9.063%	116	5,994	-79.313%
2026-07-07	16.3200	16.3200	16.0000	16.0000	+19.850%	2	5,989	-81.188%
2026-07-06	14.0000	14.0000	13.3500	13.3500	-21.471%	3	5,991	-77.453%
2026-07-02	14.6300	17.6500	14.6300	17.0000	+16.438%	13	5,988	-82.294%
2026-07-01	12.9600	14.9900	12.9500	14.6000	+30.942%	22	5,988	-79.384%
2026-06-30	11.6800	11.9300	11.1500	11.1500	-13.566%	10	5,966	-73.004%
2026-06-29	13.9000	14.4000	12.8200	12.9000	-15.132%	25	5,974	-76.667%
2026-06-26	18.8000	18.8000	14.7500	15.2000	-0.783%	11	5,953	-80.197%
2026-06-25	16.1100	16.1100	15.3200	15.3200	-5.723%	3	5,949	-80.352%
2026-06-24	16.2500	16.5000	16.0000	16.2500	+0.869%	43	5,951	-81.477%
2026-06-23	16.6500	16.6500	16.1100	16.1100	+24.884%	3	5,961	-81.316%
2026-06-22	12.8200	12.9100	12.5000	12.9000	-3.008%	51	5,959	-76.667%
2026-06-18	14.6900	14.9000	13.3000	13.3000	-20.359%	20	5,962	-77.368%
2026-06-17	15.9000	16.7000	15.3500	16.7000	+1.212%	70	5,962	-81.976%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+5.364%	3	5,962	-81.758%
2026-06-15	15.6000	15.6600	15.5400	15.6600	-14.891%	5	5,972	-80.779%
2026-06-12	18.4600	18.5800	18.2700	18.4000	-10.680%	18	5,972	-83.641%
2026-06-11	21.0000	21.0500	19.8500	20.6000	-7.207%	127	5,972	-85.388%
2026-06-10	21.3000	22.2000	20.6500	22.2000	+5.513%	64	5,846	-86.441%
2026-06-09	19.5600	22.8600	19.5600	21.0400	+13.179%	22	5,834	-85.694%
2026-06-08	18.4000	18.7500	18.1400	18.5900	-9.845%	102	5,836	-83.808%
2026-06-05	17.5400	21.2000	17.5400	20.6200	+32.519%	212	5,865	-85.403%
2026-06-04	18.2000	18.2000	15.5600	15.5600	-8.739%	7	5,717	-80.656%
2026-06-03	17.2000	17.9000	16.8900	17.0500	+0.888%	53	5,715	-82.346%
2026-06-02	17.6500	17.6500	16.3000	16.9000	+2.923%	10	5,707	-82.189%
2026-06-01	17.1500	17.1500	16.4200	16.4200	-12.706%	12	5,698	-81.669%
2026-05-29	17.8500	19.3000	17.8500	18.8100	+0.588%	108	5,706	-83.998%
2026-05-28	19.0200	19.0200	18.7000	18.7000	-2.350%	3	5,702	-83.904%
2026-05-27	17.4200	19.1500	17.4200	19.1500	-3.865%	11	5,700	-84.282%
2026-05-22	20.0000	20.0000	19.9200	19.9200	-0.150%	2	5,690	-84.890%
2026-05-21	20.7000	20.9000	19.7400	19.9500	-5.000%	4	5,690	-84.912%
2026-05-20	21.9000	21.9000	21.0000	21.0000	-3.002%	22	5,690	-85.667%
2026-05-19	24.6000	24.6000	21.6500	21.6500	-8.379%	107	5,687	-86.097%
2026-05-18	23.1500	23.6500	22.8500	23.6300	+11.726%	45	5,687	-87.262%
2026-05-15	22.2000	22.2000	21.1000	21.1500	+9.415%	40	5,687	-85.768%
2026-05-14	20.6400	20.6400	19.2900	19.3300	-11.614%	4	5,646	-84.428%
2026-05-13	22.1500	23.1000	21.8500	21.8700	-2.497%	16	5,646	-86.237%
2026-05-12	23.1000	24.6500	22.3500	22.4300	+3.699%	516	5,646	-86.580%
2026-05-11	23.0000	23.0000	21.6300	21.6300	+3.990%	6	5,646	-86.084%
2026-05-08	20.0100	20.8000	19.8800	20.8000	+1.463%	15	5,639	-85.529%
2026-05-07	19.9500	21.1000	19.2300	20.5000	+3.535%	22	5,639	-85.317%
2026-05-06	20.3300	20.5000	19.8000	19.8000	-14.839%	152	5,644	-84.798%
2026-05-05	23.1500	23.2500	23.1000	23.2500	+5.394%	148	5,645	-87.054%
2026-05-04	22.0600	22.0600	22.0600	22.0600	-6.525%	2	5,645	-86.355%
2026-05-01	23.8800	23.8800	23.3500	23.6000	-1.871%	5	5,644	-87.246%
2026-04-30	24.3200	26.1000	23.9300	24.0500	-5.352%	410	5,644	-87.484%
2026-04-29	25.7500	25.9100	25.2000	25.4100	-4.831%	105	5,669	-88.154%
2026-04-28	27.3400	27.3500	26.6500	26.7000	+11.204%	6	5,675	-88.727%
2026-04-27	22.4000	24.3000	22.4000	24.0100	+1.095%	11	5,674	-87.464%
2026-04-24	24.1700	24.5500	23.1500	23.7500	-15.118%	35	5,681	-87.326%
2026-04-23	26.3500	28.7500	25.5500	27.9800	+6.998%	113	5,694	-89.242%
2026-04-22	28.0500	28.0500	26.1500	26.1500	-13.839%	314	5,734	-88.489%
2026-04-21	29.3500	30.3500	28.7000	30.3500	+0.165%	17	6,041	-90.082%
2026-04-20	28.7500	30.4000	28.7000	30.3000	+0.664%	5,226	6,041	-90.066%
2026-04-17	29.3500	30.1000	29.3000	30.1000	-8.788%	59	1,033	-90.000%
2026-04-16	31.6000	33.0000	30.5000	33.0000	+12.054%	37	976	-90.879%
2026-04-15	28.4000	29.4500	28.4000	29.4500	+5.556%	3	951	-89.779%
2026-04-14	28.0500	28.1500	27.9000	27.9000	-11.709%	50	949	-89.211%
2026-04-13	31.7000	31.7000	31.6000	31.6000	+0.637%	85	899	-90.475%
2026-04-10	30.6000	31.4000	30.2500	31.4000	-9.588%	5	814	-90.414%
2026-04-09	34.7300	34.7300	34.7300	34.7300	+3.672%	1	811	-91.333%
2026-04-08	32.3600	33.7100	32.3600	33.5000	-22.811%	230	812	-91.015%
2026-04-07	43.4000	43.4000	43.4000	43.4000	+5.085%	3	906	-93.065%
2026-04-06	41.3000	41.3000	41.3000	41.3000	-14.669%	1	903	-92.712%
2026-03-31	46.6500	48.4000	46.6500	48.4000	-8.783%	44	902	-93.781%
2026-03-30	48.2800	53.0600	48.2400	53.0600	+6.546%	197	862	-94.327%
2026-03-27	49.8000	49.8000	49.8000	49.8000	+19.424%	1	691	-93.956%
2026-03-24	41.7000	41.7000	41.7000	41.7000	-1.302%	4	692	-92.782%
2026-03-23	43.1000	43.1000	41.8300	42.2500	-11.998%	59	696	-92.876%
2026-03-20	46.7000	48.0100	46.6800	48.0100	+6.452%	47	726	-93.730%
2026-03-19	45.1000	45.1000	45.1000	45.1000	+10.000%	1	683	-93.326%
2026-03-17	41.0000	41.2500	40.5700	41.0000	-7.865%	329	683	-92.659%
2026-03-13	44.5000	44.5000	44.5000	44.5000	+0.406%	1	396	-93.236%
2026-03-12	43.8500	45.7000	43.8500	44.3200	+11.806%	57	395	-93.208%
2026-03-11	39.6400	39.6400	39.6400	39.6400	-3.926%	20	378	-92.407%
2026-03-10	42.7000	42.7000	41.2600	41.2600	-3.935%	4	359	-92.705%
2026-03-09	48.8900	48.8900	42.9500	42.9500	-6.059%	8	360	-92.992%
2026-03-06	45.0000	45.9000	44.9000	45.7200	+11.431%	13	366	-93.416%
2026-03-05	39.5600	41.0300	39.4800	41.0300	+7.352%	4	353	-92.664%
2026-03-04	38.7500	38.7900	38.2200	38.2200	-14.878%	6	353	-92.125%
2026-03-03	44.5700	45.0000	44.5700	44.9000	+15.871%	5	354	-93.296%
2026-03-02	38.1200	38.8000	38.1200	38.7500	+3.388%	103	356	-92.232%
2026-02-27	36.9000	37.5400	36.9000	37.4800	+1.297%	31	265	-91.969%
2026-02-26	37.0000	38.0200	37.0000	37.0000	+9.467%	4	265	-91.865%
2026-02-25	33.6500	33.8000	33.6500	33.8000	-0.880%	2	264	-91.095%
2026-02-24	33.7700	34.1000	33.7500	34.1000	-10.240%	16	264	-91.173%
2026-02-23	36.8100	38.1500	36.8100	37.9900	-0.602%	81	250	-92.077%
2026-02-18	38.2200	38.2200	38.2200	38.2200	-3.363%	1	272	-92.125%
2026-02-17	39.5500	39.5500	39.5500	39.5500	+4.630%	1	272	-92.389%
2026-02-13	37.7000	37.8000	37.7000	37.8000	+10.526%	2	271	-92.037%
2026-02-12	34.2000	34.2000	34.2000	34.2000	-4.523%	10	271	-91.199%
2026-02-11	35.8200	35.8200	35.8200	35.8200	-3.058%	1	261	-91.597%
2026-02-10	35.7500	36.9500	35.7500	36.9500	-10.468%	102	260	-91.854%
2026-02-06	41.3300	41.3300	41.2700	41.2700	-13.480%	2	323	-92.707%
2026-02-05	48.8300	49.0000	47.7000	47.7000	-5.936%	7	323	-93.690%
2026-02-04	43.8100	51.2100	43.7100	50.7100	+13.827%	7	329	-94.064%
2026-02-03	44.5500	44.5500	44.5500	44.5500	+8.951%	1	333	-93.244%
2026-02-02	40.8900	40.8900	40.8900	40.8900	-10.427%	1	332	-92.639%
2026-01-30	45.6500	45.6500	45.6500	45.6500	+5.306%	165	331	-93.406%
2026-01-29	43.3500	43.3500	43.3500	43.3500	-1.990%	20	166	-93.057%
2026-01-23	44.5000	44.5000	43.7700	44.2300	-5.390%	61	151	-93.195%
2026-01-21	45.7500	46.8000	45.7200	46.7500	-1.682%	75	102	-93.561%
2026-01-20	43.4300	47.6500	43.4300	47.5500	+12.518%	52	50	-93.670%
2026-01-16	42.2400	42.2600	42.1500	42.2600	+0.380%	7	43	-92.877%
2026-01-15	42.9000	42.9000	40.2700	42.1000	-14.777%	20	43	-92.850%
2026-01-14	49.4300	49.4300	49.3500	49.4000	+4.728%	12	52	-93.907%
2026-01-13	47.1700	47.1700	47.1700	47.1700	+2.122%	8	43	-93.619%
2026-01-12	49.9500	49.9500	46.1900	46.1900	-8.589%	14	43	-93.483%
2026-01-07	50.5100	50.5300	50.5100	50.5300	+6.987%	3	31	-94.043%
2026-01-06	47.5000	47.5000	47.2000	47.2300	-6.178%	7	28	-93.627%
2026-01-02	51.3700	51.3700	50.3400	50.3400	-23.946%	6	21	-94.021%
2025-11-11	66.1900	66.1900	66.1900	66.1900	-8.464%	4	12	-95.452%
2025-11-07	72.3100	72.3100	72.3100	72.3100	+12.720%	1	12	-95.837%
2025-10-28	64.1500	64.1500	64.1500	64.1500	-1.535%	1	12	-95.308%
2025-10-15	64.7000	65.3500	64.4000	65.1500	-3.553%	7	12	-95.380%
2025-10-10	67.5500	67.5500	67.5500	67.5500	+2.535%	2	6	-95.544%
2025-10-09	65.8800	65.8800	65.8800	65.8800	+5.408%	1	6	-95.431%
2025-10-08	62.5000	62.5000	62.5000	62.5000	-5.015%	2	5	-95.184%
2025-10-07	62.2500	65.8000	62.2500	65.8000	+5.873%	2	1	-95.426%
2025-10-06	60.4100	62.1500	60.4100	62.1500	-33.272%	2	1	-95.157%
2025-08-12	93.1400	93.1400	93.1400	93.1400	-3.522%	1	1	-96.768%
2025-07-23	96.5400	96.5400	96.5400	96.5400	-14.928%	3	3	-96.882%
2025-06-24	113.4800	113.4800	113.4800	113.4800	-5.865%	3	3	-97.348%
2025-06-20	120.7500	120.7500	120.5500	120.5500	-30.237%	4	12	-97.503%
2025-04-23	172.7500	172.8500	172.7500	172.8000	+14.932%	4	12	-98.258%
2025-02-28	150.4000	150.4000	150.3500	150.3500	+13.130%	4	12	-97.998%
2025-02-20	132.9000	133.0200	132.7500	132.9000	0.000%	24	12	-97.735%