Dark

TSM20261218P360
TSM Dec 18 2026 360.00 Put (TSM261218P00360000)
option OPRA

EOD

Sep 14, 2026

6.95+14.309%(+0.87)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.4500	8.4500	6.9500	6.9500	+14.309%	10	21,402	0.000%
2026-09-11	6.5500	6.6500	5.9400	6.0800	-16.138%	89	21,396	+14.309%
2026-09-10	7.3900	7.6500	6.6700	7.2500	+11.538%	50	21,350	-4.138%
2026-09-09	6.5500	6.6000	6.5000	6.5000	+3.668%	18	21,348	+6.923%
2026-09-08	6.0000	6.6000	5.8700	6.2700	-10.429%	277	21,336	+10.845%
2026-09-04	7.7000	7.7000	7.0000	7.0000	-19.540%	101	21,157	-0.714%
2026-09-03	9.8500	10.0000	8.6000	8.7000	-6.952%	2,588	21,157	-20.115%
2026-09-02	9.8500	9.8700	9.1200	9.3500	-7.882%	74	19,669	-25.668%
2026-09-01	9.9200	10.1500	9.2700	10.1500	+4.424%	22	19,619	-31.527%
2026-08-31	9.4500	9.8500	9.2000	9.7200	-2.800%	40	19,609	-28.498%
2026-08-28	9.1000	10.0000	8.8000	10.0000	+6.496%	44	19,584	-30.500%
2026-08-27	10.0800	10.1000	8.7500	9.3900	-15.405%	145	19,565	-25.985%
2026-08-26	11.3000	11.6800	11.0000	11.1000	-4.310%	29	19,645	-37.387%
2026-08-25	12.0500	12.2000	11.6000	11.6000	-11.450%	141	19,626	-40.086%
2026-08-24	13.2400	14.4000	13.1000	13.1000	+7.377%	90	19,580	-46.947%
2026-08-21	12.0800	12.6000	12.0400	12.2000	-7.925%	10	19,646	-43.033%
2026-08-20	13.0500	13.2500	12.6500	13.2500	-0.376%	120	19,640	-47.547%
2026-08-19	14.4500	14.5200	13.2200	13.3000	-5.607%	18	19,641	-47.744%
2026-08-18	13.7500	14.4100	13.6500	14.0900	+27.396%	34	19,634	-50.674%
2026-08-17	11.5000	11.6500	10.2000	11.0600	-4.491%	70	19,630	-37.161%
2026-08-14	12.9500	13.2000	11.5800	11.5800	-6.083%	39	19,604	-39.983%
2026-08-13	11.7500	12.3300	11.1000	12.3300	-1.753%	100	19,597	-43.633%
2026-08-12	12.5500	12.5900	12.0200	12.5500	-10.036%	56	19,541	-44.622%
2026-08-11	15.2000	15.2000	13.9500	13.9500	-8.224%	264	19,537	-50.179%
2026-08-10	16.0000	16.0000	15.1000	15.2000	-9.524%	20	19,328	-54.276%
2026-08-07	17.5500	17.5500	16.8000	16.8000	-8.943%	21	19,311	-58.631%
2026-08-06	19.4000	19.4000	18.2000	18.4500	-7.750%	301	19,310	-62.331%
2026-08-05	18.9700	20.1500	18.9700	20.0000	-2.582%	201	19,346	-65.250%
2026-08-04	21.0400	21.0400	19.8600	20.5300	-11.126%	90	19,266	-66.147%
2026-08-03	24.8500	24.8500	23.1000	23.1000	-3.950%	5	19,278	-69.913%
2026-07-31	24.2000	24.2000	22.7500	24.0500	+0.881%	10	19,275	-71.102%
2026-07-30	25.7500	25.7500	23.5500	23.8400	-16.934%	13	19,267	-70.847%
2026-07-29	29.6000	33.9300	28.7000	28.7000	+1.773%	40	19,264	-75.784%
2026-07-28	30.5000	32.2000	28.2000	28.2000	+5.618%	45	19,280	-75.355%
2026-07-27	25.5500	30.0000	25.5500	26.7000	-1.549%	31	19,272	-73.970%
2026-07-24	26.3200	27.1200	25.5000	27.1200	+8.697%	83	19,266	-74.373%
2026-07-23	24.0000	24.9500	24.0000	24.9500	+6.944%	5	19,210	-72.144%
2026-07-22	23.7500	23.7500	23.1000	23.3300	-0.299%	24	19,212	-70.210%
2026-07-21	24.6600	24.6600	23.4000	23.4000	-16.129%	37	19,211	-70.299%
2026-07-20	28.2000	28.8200	27.9000	27.9000	-8.674%	9	19,190	-75.090%
2026-07-17	33.0000	33.3900	28.9900	30.5500	+17.050%	35	19,183	-77.250%
2026-07-16	26.4500	27.0200	25.1200	26.1000	+2.756%	12	19,180	-73.372%
2026-07-15	22.4000	25.4000	22.4000	25.4000	+2.419%	105	19,180	-72.638%
2026-07-14	25.4000	25.4000	23.8200	24.8000	-3.689%	253	19,079	-71.976%
2026-07-13	23.7500	25.7500	23.7500	25.7500	+18.391%	35	18,943	-73.010%
2026-07-10	22.9500	22.9500	21.7500	21.7500	-4.814%	7	18,938	-68.046%
2026-07-09	22.2000	22.8500	21.6000	22.8500	-3.627%	85	18,935	-69.584%
2026-07-08	24.3700	24.7700	23.7100	23.7100	-3.264%	35	18,934	-70.687%
2026-07-07	25.8500	25.8500	24.2700	24.5100	+14.533%	247	18,905	-71.644%
2026-07-06	21.2500	21.5500	21.0000	21.4000	-18.631%	25	18,661	-67.523%
2026-07-02	22.0500	26.6000	22.0500	26.3000	+14.348%	171	18,528	-73.574%
2026-07-01	20.5500	23.0000	20.5000	23.0000	+27.072%	44	18,528	-69.783%
2026-06-30	18.9200	18.9200	18.1000	18.1000	-11.057%	22	18,525	-61.602%
2026-06-29	22.8500	22.8500	20.0500	20.3500	-12.661%	95	18,527	-65.848%
2026-06-26	28.0000	28.5000	22.9500	23.3000	-8.087%	237	18,526	-70.172%
2026-06-25	23.8500	25.5500	23.7500	25.3500	+1.400%	46	18,531	-72.584%
2026-06-24	24.8500	25.0000	24.7500	25.0000	-1.768%	7	18,531	-72.200%
2026-06-23	25.3500	25.8000	24.2000	25.4500	+33.947%	137	18,527	-72.692%
2026-06-22	19.1800	19.8900	19.0000	19.0000	-8.654%	33	18,496	-63.421%
2026-06-18	22.2900	22.5000	20.6300	20.8000	-16.633%	70	18,490	-66.587%
2026-06-17	24.4500	24.9500	23.8500	24.9500	-0.677%	15	18,490	-72.144%
2026-06-16	25.1200	25.1200	25.1200	25.1200	+5.325%	1	18,490	-72.333%
2026-06-15	24.6000	24.6000	23.5000	23.8500	-15.275%	124	18,289	-70.860%
2026-06-12	28.0500	29.2000	27.6000	28.1500	-4.154%	125	18,289	-75.311%
2026-06-11	30.9000	30.9500	29.3700	29.3700	-8.930%	55	18,289	-76.336%
2026-06-10	30.8000	32.6200	30.5000	32.2500	+11.592%	1,428	18,285	-78.450%
2026-06-09	29.7500	32.2500	28.5500	28.9000	+5.091%	223	16,981	-75.952%
2026-06-08	27.5000	27.7500	27.5000	27.5000	-13.249%	148	16,786	-74.727%
2026-06-05	26.9500	31.7000	26.0500	31.7000	+34.038%	81	16,683	-78.076%
2026-06-04	27.1600	27.1600	23.3500	23.6500	-8.687%	346	16,688	-70.613%
2026-06-03	26.5300	26.5500	25.5000	25.9000	+4.225%	279	16,348	-73.166%
2026-06-02	25.6900	25.6900	23.5000	24.8500	-2.702%	12	16,201	-72.032%
2026-06-01	25.2000	26.0000	25.2000	25.5400	-11.319%	52	16,195	-72.788%
2026-05-29	28.0000	28.8000	28.0000	28.8000	+3.337%	13	16,243	-75.868%
2026-05-27	26.2000	29.9500	26.2000	27.8700	-4.391%	60	16,232	-75.063%
2026-05-26	28.0100	29.1500	28.0000	29.1500	-5.968%	26	16,239	-76.158%
2026-05-22	30.8500	31.0000	30.6700	31.0000	+2.074%	3	16,219	-77.581%
2026-05-21	32.1300	32.1300	30.3700	30.3700	-5.094%	13	16,219	-77.116%
2026-05-20	32.0000	32.0000	32.0000	32.0000	-4.478%	1	16,219	-78.281%
2026-05-19	36.8000	36.8800	33.5000	33.5000	-4.286%	18	16,218	-79.254%
2026-05-18	32.0000	35.7000	32.0000	35.0000	+8.763%	6	16,218	-80.143%
2026-05-15	33.0000	33.0100	31.3500	32.1800	+12.557%	34	16,218	-78.403%
2026-05-14	28.9300	29.4000	28.5900	28.5900	-10.376%	5	16,224	-75.691%
2026-05-13	34.0700	34.0700	31.7500	31.9000	-10.869%	7	16,226	-78.213%
2026-05-12	33.8000	35.9600	33.8000	35.7900	+11.844%	19	16,226	-80.581%
2026-05-11	34.4500	34.4500	31.4000	32.0000	+2.729%	23	16,226	-78.281%
2026-05-08	29.7000	32.6000	29.5000	31.1500	+3.317%	8	16,228	-77.689%
2026-05-07	29.3000	30.6500	29.0000	30.1500	+3.787%	29	16,225	-76.949%
2026-05-06	32.7500	32.7500	29.0500	29.0500	-15.797%	61	16,199	-76.076%
2026-05-05	33.6000	34.5000	33.6000	34.5000	+2.222%	21	16,155	-79.855%
2026-05-04	34.2000	34.2000	33.5500	33.7500	-2.457%	4	16,160	-79.407%
2026-05-01	34.4000	34.9500	33.7300	34.6000	-1.900%	23	16,147	-79.913%
2026-04-30	35.5000	35.5000	35.2700	35.2700	-3.923%	3	16,147	-80.295%
2026-04-29	37.5500	38.0000	36.6400	36.7100	-3.648%	10,407	16,148	-81.068%
2026-04-28	37.6000	39.2400	37.2000	38.1000	+8.982%	61	6,244	-81.759%
2026-04-27	32.5000	36.2000	32.5000	34.9600	-0.399%	12	6,191	-80.120%
2026-04-24	36.0000	36.0000	33.0000	35.1000	-12.795%	6,348	6,191	-80.199%
2026-04-23	38.4100	40.2500	37.6700	40.2500	+4.545%	127	259	-82.733%
2026-04-22	40.2500	40.2500	38.4000	38.5000	-10.047%	34	219	-81.948%
2026-04-21	42.2500	42.8000	42.2500	42.8000	-2.283%	5	223	-83.762%
2026-04-20	43.7000	43.8000	43.7000	43.8000	-4.783%	2	223	-84.132%
2026-04-16	45.2800	46.0000	45.2800	46.0000	+8.619%	2	224	-84.891%
2026-04-15	41.1000	43.2000	41.1000	42.3500	+3.799%	96	223	-83.589%
2026-04-14	42.4500	42.4500	40.6400	40.8000	-10.349%	53	216	-82.966%
2026-04-13	45.6500	45.6500	45.4500	45.5100	+1.133%	24	266	-84.729%
2026-04-10	43.9000	45.0000	43.4500	45.0000	-4.621%	54	261	-84.556%
2026-04-09	48.0000	48.0000	47.1800	47.1800	-0.233%	3	236	-85.269%
2026-04-08	45.5000	47.5000	45.5000	47.2900	-20.521%	28	235	-85.303%
2026-04-02	59.5000	59.5000	59.5000	59.5000	+2.216%	1	226	-88.319%
2026-04-01	56.2500	58.3500	56.2500	58.2100	-19.444%	23	226	-88.060%
2026-03-30	72.2600	72.2600	72.2600	72.2600	+14.426%	1	229	-90.382%
2026-03-26	63.1500	63.1500	63.1500	63.1500	+13.274%	1	230	-88.994%
2026-03-25	55.7500	55.7500	55.7500	55.7500	-3.630%	1	229	-87.534%
2026-03-23	57.8500	57.8500	57.8500	57.8500	-5.797%	30	228	-87.986%
2026-03-19	61.4100	61.4100	61.4100	61.4100	+13.386%	1	228	-88.683%
2026-03-11	54.1600	54.1600	54.1600	54.1600	-2.590%	1	227	-87.168%
2026-03-10	55.6000	55.6000	55.6000	55.6000	-12.620%	2	226	-87.500%
2026-03-06	62.9500	63.6300	62.9500	63.6300	+6.583%	28	226	-89.077%
2026-03-05	56.5000	59.8500	56.5000	59.7000	+12.218%	33	211	-88.358%
2026-03-04	53.5500	53.5500	53.2000	53.2000	-6.140%	2	222	-86.936%
2026-03-03	60.2200	62.2500	56.6800	56.6800	+11.465%	24	222	-87.738%
2026-03-02	52.1000	52.1500	50.8500	50.8500	+0.693%	167	206	-86.332%
2026-02-26	49.6700	50.7000	49.6700	50.5000	+6.969%	4	190	-86.238%
2026-02-25	47.2100	47.2100	47.2100	47.2100	+0.447%	1	189	-85.279%
2026-02-24	46.4000	47.0500	46.4000	47.0000	-6.561%	59	189	-85.213%
2026-02-23	50.3000	50.3000	50.3000	50.3000	-1.411%	1	165	-86.183%
2026-02-20	51.1800	51.1900	51.0200	51.0200	-6.591%	10	164	-86.378%
2026-02-19	54.6200	54.6200	54.6200	54.6200	+4.676%	2	159	-87.276%
2026-02-18	52.1800	52.1800	52.1800	52.1800	-2.831%	1	157	-86.681%
2026-02-17	53.7000	53.7000	53.7000	53.7000	+2.091%	13	157	-87.058%
2026-02-13	54.3000	54.3000	51.1500	52.6000	+2.295%	90	81	-86.787%
2026-02-12	50.0800	51.4200	50.0800	51.4200	+6.042%	22	81	-86.484%
2026-02-11	46.4000	49.4000	46.4000	48.4900	-4.359%	44	61	-85.667%
2026-02-10	49.1000	51.0000	49.1000	50.7000	-4.430%	6	17	-86.292%
2026-02-09	53.0500	53.0500	53.0500	53.0500	-6.766%	1	17	-86.899%
2026-01-28	57.4500	57.4500	56.9000	56.9000	-11.783%	3	16	-87.786%
2026-01-21	63.0000	64.5000	63.0000	64.5000	+0.031%	5	13	-89.225%
2026-01-20	64.2100	64.4800	64.2100	64.4800	+15.143%	2	8	-89.221%
2026-01-15	56.0000	56.0000	56.0000	56.0000	-16.505%	2	8	-87.589%
2026-01-14	67.0700	67.0700	67.0700	67.0700	+2.397%	1	8	-89.638%
2026-01-06	65.5000	65.5000	65.5000	65.5000	-5.072%	2	7	-89.389%
2026-01-02	69.8000	69.8000	69.0000	69.0000	-17.759%	2	5	-89.928%
2025-12-15	83.9000	83.9000	83.9000	83.9000	+4.875%	1	4	-91.716%
2025-12-09	80.0000	80.0000	80.0000	80.0000	-5.749%	2	5	-91.313%
2025-12-05	84.8800	84.8800	84.8800	84.8800	-1.302%	1	3	-91.812%
2025-11-28	86.0000	86.0000	86.0000	86.0000	-6.826%	1	2	-91.919%
2025-11-25	92.3000	92.3000	92.3000	92.3000	+9.750%	1	1	-92.470%
2025-11-05	86.2600	86.2600	84.1000	84.1000	0.000%	2	1	-91.736%