Dark

TSM20261218P340
TSM Dec 18 2026 340.00 Put (TSM261218P00340000)
option OPRA

EOD

Sep 14, 2026

4.34+25.797%(+0.89)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.8200	5.3500	4.0400	4.3400	+25.797%	104	5,489	0.000%
2026-09-11	3.8000	3.8000	3.4500	3.4500	-18.632%	4	5,487	+25.797%
2026-09-10	4.5100	4.7200	4.0000	4.2400	+11.579%	54	5,489	+2.358%
2026-09-09	3.8600	4.0700	3.8000	3.8000	+2.151%	645	5,479	+14.211%
2026-09-08	3.8200	3.8900	3.6900	3.7200	-20.000%	108	5,942	+16.667%
2026-09-04	4.6000	5.0000	4.1000	4.6500	-6.814%	684	5,916	-6.667%
2026-09-03	5.8000	6.0000	4.9900	4.9900	-10.090%	525	5,916	-13.026%
2026-09-02	5.7300	5.8500	5.5500	5.5500	-4.310%	6	5,787	-21.802%
2026-09-01	6.0400	6.0400	5.8000	5.8000	-3.333%	3	5,783	-25.172%
2026-08-31	5.9000	6.0500	5.8000	6.0000	-4.459%	34	5,782	-27.667%
2026-08-28	5.4500	6.2800	5.4500	6.2800	+10.175%	73	5,775	-30.892%
2026-08-27	6.2500	6.2500	5.6300	5.7000	-19.149%	384	5,747	-23.860%
2026-08-26	7.3000	7.3500	7.0500	7.0500	-5.114%	37	5,510	-38.440%
2026-08-25	7.5500	7.7600	7.4000	7.4300	-14.203%	10	5,511	-41.588%
2026-08-24	8.7500	8.7500	8.5000	8.6600	+7.578%	23	5,508	-49.885%
2026-08-21	7.8000	8.0500	7.8000	8.0500	-5.738%	2	5,502	-46.087%
2026-08-20	9.3000	9.3000	8.2800	8.5400	-4.367%	1,066	6,003	-49.180%
2026-08-19	8.7000	9.3500	8.6000	8.9300	-3.978%	52	5,912	-51.400%
2026-08-18	9.1000	9.5000	8.9800	9.3000	+35.569%	96	5,900	-53.333%
2026-08-17	7.4000	7.5000	6.6900	6.8600	-9.737%	337	5,925	-36.735%
2026-08-14	8.6300	9.0100	7.6000	7.6000	-11.111%	434	6,060	-42.895%
2026-08-13	8.0500	8.5500	7.7700	8.5500	+4.523%	26	5,638	-49.240%
2026-08-12	8.3300	8.5500	8.1200	8.1800	-11.087%	227	5,645	-46.944%
2026-08-11	9.8000	9.8000	9.2000	9.2000	-11.708%	73	5,450	-52.826%
2026-08-10	11.3500	11.3500	10.2400	10.4200	-10.940%	79	5,501	-58.349%
2026-08-07	12.0000	13.0500	11.3200	11.7000	-9.302%	1,024	5,432	-62.906%
2026-08-06	14.4500	14.4500	12.2000	12.9000	-3.731%	1,014	4,428	-66.357%
2026-08-05	13.5000	14.3000	13.3000	13.4000	-8.219%	34	3,420	-67.612%
2026-08-04	12.3500	15.0000	12.3500	14.6000	-11.729%	24	3,397	-70.274%
2026-08-03	17.1000	17.3000	16.5400	16.5400	-5.755%	4	3,399	-73.761%
2026-07-31	16.5500	18.0000	16.4500	17.5500	+1.269%	14	3,396	-75.271%
2026-07-30	18.0000	18.0000	16.6500	17.3300	-31.772%	10	3,399	-74.957%
2026-07-29	20.5000	25.4500	20.5000	25.4000	+19.249%	84	3,398	-82.913%
2026-07-28	24.1000	24.2000	20.9000	21.3000	+10.363%	11	3,365	-79.624%
2026-07-27	22.1300	22.1300	19.1000	19.3000	-2.771%	25	3,358	-77.513%
2026-07-24	19.2000	20.2500	19.1000	19.8500	+14.740%	24	3,357	-78.136%
2026-07-22	18.3400	18.3400	17.1000	17.3000	+1.645%	31	3,357	-74.913%
2026-07-21	17.9500	17.9500	17.0200	17.0200	-20.094%	11	3,332	-74.501%
2026-07-20	21.3000	21.3000	21.3000	21.3000	-7.391%	1	3,332	-79.624%
2026-07-17	23.8000	25.0500	21.6700	23.0000	+15.000%	171	3,331	-81.130%
2026-07-16	19.0000	20.5400	18.7800	20.0000	+6.101%	108	3,226	-78.300%
2026-07-15	17.8300	18.8500	17.8300	18.8500	+6.678%	242	3,121	-76.976%
2026-07-14	18.6500	18.6500	17.6700	17.6700	-6.755%	16	2,881	-75.439%
2026-07-13	18.6500	19.0500	18.6500	18.9500	+12.130%	87	2,881	-77.098%
2026-07-10	17.4000	17.4000	16.9000	16.9000	-1.515%	16	2,860	-74.320%
2026-07-09	17.1600	17.1600	17.1600	17.1600	-8.723%	1	2,846	-74.709%
2026-07-08	18.8500	18.8500	18.7500	18.8000	-2.591%	81	2,847	-76.915%
2026-07-07	19.4000	19.4500	19.3000	19.3000	+22.930%	8	2,776	-77.513%
2026-07-06	16.0900	16.0900	15.7000	15.7000	-19.898%	3	2,776	-72.357%
2026-07-02	20.0500	20.2500	19.6000	19.6000	+15.430%	24	2,776	-77.857%
2026-07-01	16.9800	16.9800	16.9800	16.9800	+20.170%	1	2,776	-74.441%
2026-06-30	14.2400	14.2400	14.1300	14.1300	-9.655%	2	2,775	-69.285%
2026-06-29	15.5000	15.6400	15.5000	15.6400	-11.136%	11	2,776	-72.251%
2026-06-26	20.6800	20.6800	17.4500	17.6000	-3.403%	25	2,787	-75.341%
2026-06-25	19.3500	19.5500	18.2200	18.2200	-2.827%	139	2,772	-76.180%
2026-06-24	18.8000	18.9500	17.8000	18.7500	-2.597%	123	2,748	-76.853%
2026-06-23	17.2500	19.5000	17.2500	19.2500	+27.483%	23	2,649	-77.455%
2026-06-22	14.5100	15.1000	14.5100	15.1000	-8.485%	3	2,643	-71.258%
2026-06-18	16.9000	16.9000	16.5000	16.5000	-8.333%	9	2,461	-73.697%
2026-06-17	18.6000	18.7000	17.9500	18.0000	-5.759%	190	2,461	-75.889%
2026-06-16	19.1000	19.1000	19.1000	19.1000	+5.525%	5	2,461	-77.277%
2026-06-15	18.0000	18.1000	17.6800	18.1000	-15.023%	4	2,389	-76.022%
2026-06-12	21.4000	21.4000	21.0400	21.3000	-4.484%	101	2,389	-79.624%
2026-06-11	24.2500	24.2500	22.3000	22.3000	-12.032%	28	2,389	-80.538%
2026-06-10	23.7000	25.6000	23.7000	25.3500	+14.966%	17	2,371	-82.880%
2026-06-09	20.6000	26.3500	20.6000	22.0500	+4.701%	239	2,369	-80.317%
2026-06-08	21.1000	21.3500	20.6000	21.0600	-12.975%	1,147	2,233	-79.392%
2026-06-05	20.6200	24.3500	19.6500	24.2000	+35.574%	336	1,727	-82.066%
2026-06-04	17.9600	18.0700	17.8500	17.8500	-9.620%	10	1,600	-75.686%
2026-06-03	20.3000	20.3000	19.6500	19.7500	+3.947%	243	1,601	-78.025%
2026-06-02	19.0000	19.0000	19.0000	19.0000	+0.053%	1	1,519	-77.158%
2026-06-01	20.3500	20.3500	18.8000	18.9900	-13.089%	24	1,519	-77.146%
2026-05-29	22.3000	22.3000	21.8000	21.8500	+3.310%	78	1,527	-80.137%
2026-05-28	21.5900	21.9500	20.7500	21.1500	-0.471%	23	1,544	-79.480%
2026-05-27	20.7500	22.1900	20.7500	21.2500	-5.973%	32	1,533	-79.576%
2026-05-26	22.6500	22.6500	21.5000	22.6000	-1.739%	6	1,557	-80.796%
2026-05-22	23.0000	23.0000	23.0000	23.0000	-3.564%	1	1,559	-81.130%
2026-05-21	24.2500	24.2500	23.6100	23.8500	-4.790%	36	1,559	-81.803%
2026-05-20	25.3500	25.7200	24.7000	25.0500	-7.359%	769	1,559	-82.675%
2026-05-19	27.9000	27.9000	27.0400	27.0400	+2.424%	5	1,456	-83.950%
2026-05-18	25.2000	26.7500	25.2000	26.4000	+8.197%	56	1,456	-83.561%
2026-05-15	24.4000	24.6500	24.3000	24.4000	+11.162%	6	1,456	-82.213%
2026-05-14	22.4800	22.8000	21.9500	21.9500	-13.752%	37	1,486	-80.228%
2026-05-13	25.4500	25.4500	25.4500	25.4500	-5.214%	2	1,508	-82.947%
2026-05-12	25.6200	27.8000	25.6200	26.8500	+6.759%	246	1,508	-83.836%
2026-05-11	25.8000	25.8000	24.6500	25.1500	+3.498%	7	1,508	-82.744%
2026-05-08	23.0000	24.3000	23.0000	24.3000	+4.741%	152	1,386	-82.140%
2026-05-07	22.1600	23.2000	22.1500	23.2000	-0.600%	4	1,484	-81.293%
2026-05-06	23.3400	23.3400	23.3400	23.3400	-13.715%	1	1,484	-81.405%
2026-05-05	25.2700	27.0500	25.2700	27.0500	+2.230%	472	1,485	-83.956%
2026-05-01	26.4600	26.4600	26.4600	26.4600	-7.997%	50	994	-83.598%
2026-04-29	29.4000	29.4500	28.7500	28.7600	-0.828%	55	994	-84.910%
2026-04-28	29.0000	29.0000	29.0000	29.0000	+6.344%	1	995	-85.034%
2026-04-27	27.2000	27.2700	27.2000	27.2700	+1.602%	2	994	-84.085%
2026-04-24	27.3000	27.6900	26.5000	26.8400	-15.730%	44	992	-83.830%
2026-04-23	29.7500	32.8500	29.5000	31.8500	+5.990%	33	980	-86.374%
2026-04-22	30.8500	30.8500	30.0500	30.0500	-13.025%	40	979	-85.557%
2026-04-21	34.5500	34.5500	34.5500	34.5500	+1.320%	11	965	-87.438%
2026-04-20	34.1000	34.1000	34.1000	34.1000	+2.711%	2	965	-87.273%
2026-04-17	32.8200	33.2000	32.8200	33.2000	-10.992%	4	965	-86.928%
2026-04-16	36.4500	37.3000	36.0500	37.3000	+12.349%	31	967	-88.365%
2026-04-15	33.5500	34.0500	33.2000	33.2000	+4.075%	45	938	-86.928%
2026-04-14	33.6800	33.6800	30.7000	31.9000	-11.757%	172	958	-86.395%
2026-04-13	36.2000	36.2000	36.1500	36.1500	+4.179%	40	905	-87.994%
2026-04-10	34.5000	35.4500	34.5000	34.7000	-9.281%	4	905	-87.493%
2026-04-09	38.7300	38.7300	38.2500	38.2500	+6.073%	2	909	-88.654%
2026-04-08	36.0600	36.0600	36.0600	36.0600	-23.602%	1	907	-87.965%
2026-04-06	46.4500	47.2000	46.4500	47.2000	-2.378%	3	908	-90.805%
2026-04-02	48.2900	48.3500	48.2900	48.3500	-1.927%	15	916	-91.024%
2026-03-31	52.4000	52.7500	49.3000	49.3000	-15.842%	23	916	-91.197%
2026-03-30	58.5800	58.5800	58.5800	58.5800	+9.495%	2	896	-92.591%
2026-03-27	53.5000	53.5000	53.5000	53.5000	+0.094%	1	896	-91.888%
2026-03-26	51.8600	53.4500	51.8600	53.4500	+18.778%	4	897	-91.880%
2026-03-25	45.0000	45.0000	45.0000	45.0000	-2.492%	1	897	-90.356%
2026-03-24	46.1500	46.1500	46.1500	46.1500	-2.493%	2	896	-90.596%
2026-03-23	47.4600	47.4600	47.3300	47.3300	-9.848%	52	898	-90.830%
2026-03-20	50.9100	53.2600	50.9100	52.5000	+3.612%	17	846	-91.733%
2026-03-19	50.6700	50.6700	50.6700	50.6700	+7.763%	2	829	-91.435%
2026-03-18	44.5000	47.0200	44.5000	47.0200	+7.968%	4	827	-90.770%
2026-03-17	43.5500	43.5500	43.5500	43.5500	-6.142%	1	825	-90.034%
2026-03-16	46.3500	46.4000	46.3500	46.4000	-3.233%	2	824	-90.647%
2026-03-13	48.2500	48.3000	47.7500	47.9500	-5.980%	114	824	-90.949%
2026-03-12	49.0500	51.0000	48.9800	51.0000	+10.653%	1,108	732	-91.490%
2026-03-10	45.5000	46.4000	45.2500	46.0900	-1.643%	10	306	-90.584%
2026-03-09	54.0000	54.0000	46.8600	46.8600	+8.977%	52	306	-90.738%
2026-03-04	43.0000	43.0000	43.0000	43.0000	-8.550%	3	259	-89.907%
2026-03-03	51.0000	51.0000	46.6000	47.0200	+11.819%	57	259	-90.770%
2026-03-02	43.0000	43.0000	42.0500	42.0500	+2.686%	2	231	-89.679%
2026-02-27	40.9500	40.9500	40.9500	40.9500	+7.763%	3	232	-89.402%
2026-02-25	38.0000	38.0000	38.0000	38.0000	0.000%	3	232	-88.579%
2026-02-24	38.0000	38.0000	38.0000	38.0000	-7.834%	10	232	-88.579%
2026-02-23	41.2300	41.2300	41.2300	41.2300	-2.183%	1	232	-89.474%
2026-02-12	39.3500	42.1500	39.3500	42.1500	+7.883%	3	231	-89.703%
2026-02-11	38.8600	39.0700	38.6100	39.0700	-9.140%	5	229	-88.892%
2026-02-09	43.0000	43.0000	43.0000	43.0000	-17.546%	1	225	-89.907%
2026-02-05	53.9500	53.9500	52.1500	52.1500	+5.845%	7	224	-91.678%
2026-02-04	49.2200	49.4200	49.2200	49.2700	-3.863%	3	226	-91.191%
2026-02-03	51.2500	51.2500	51.2500	51.2500	+10.097%	8	226	-91.532%
2026-02-02	50.0500	50.0500	46.5500	46.5500	-5.193%	31	218	-90.677%
2026-01-30	49.1000	49.1000	49.1000	49.1000	+0.430%	1	188	-91.161%
2026-01-29	47.0000	48.8900	47.0000	48.8900	+0.041%	10	187	-91.123%
2026-01-26	49.2500	49.2500	48.8700	48.8700	-8.994%	47	196	-91.119%
2026-01-21	53.6500	53.7000	53.6500	53.7000	+3.269%	11	167	-91.918%
2026-01-20	51.2800	52.4700	51.2800	52.0000	+9.612%	156	160	-91.654%
2026-01-16	44.6500	47.4500	44.6500	47.4400	+0.381%	42	87	-90.852%
2026-01-15	44.8900	47.5400	44.8900	47.2600	-7.333%	11	87	-90.817%
2026-01-13	52.0000	52.0000	51.0000	51.0000	-1.829%	20	87	-91.490%
2026-01-12	51.9500	51.9500	51.9500	51.9500	-10.508%	2	87	-91.646%
2026-01-08	58.0400	58.0500	58.0400	58.0500	+2.653%	86	87	-92.524%
2026-01-05	56.4500	56.5500	56.4500	56.5500	-3.892%	2	32	-92.325%
2026-01-02	58.8400	58.8400	58.8400	58.8400	-7.484%	1	31	-92.624%
2025-12-31	62.3500	63.6000	62.3500	63.6000	-0.888%	4	29	-93.176%
2025-12-30	64.1700	64.1700	64.1700	64.1700	-1.353%	1	29	-93.237%
2025-12-26	65.4000	65.4000	65.0500	65.0500	-9.464%	10	29	-93.328%
2025-12-15	72.1000	72.1000	71.8500	71.8500	+10.453%	2	24	-93.960%
2025-12-10	65.4500	65.4500	65.0500	65.0500	-9.338%	2	23	-93.328%
2025-12-04	71.8000	71.8000	71.7500	71.7500	-4.651%	2	22	-93.951%
2025-10-23	75.2500	75.2500	75.2500	75.2500	+5.363%	1	21	-94.233%
2025-10-16	71.4200	71.4200	71.4200	71.4200	-0.668%	1	21	-93.923%
2025-10-15	72.6500	72.6500	71.9000	71.9000	-0.443%	3	21	-93.964%
2025-10-09	70.0500	72.2200	70.0500	72.2200	+5.431%	3	18	-93.991%
2025-10-06	68.5000	68.5000	68.5000	68.5000	-27.128%	5	17	-93.664%
2025-09-09	94.3600	94.3600	94.0000	94.0000	-7.843%	20	12	-95.383%
2025-07-28	102.0000	102.0000	102.0000	102.0000	-2.857%	2	2	-95.745%
2025-07-22	105.0000	105.0000	105.0000	105.0000	+6.061%	1	2	-95.867%
2025-07-17	99.0000	99.0000	99.0000	99.0000	-13.242%	1	1	-95.616%
2025-07-08	113.9300	114.1100	113.9300	114.1100	0.000%	2	1	-96.197%