Dark

TSM20261218P370
TSM Dec 18 2026 370.00 Put (TSM261218P00370000)
option OPRA

EOD

Sep 14, 2026

9.50+21.795%(+1.70)937

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.6000	10.8000	9.0000	9.5000	+21.795%	937	5,044	0.000%
2026-09-11	8.4000	8.4000	7.6500	7.8000	-14.754%	157	4,217	+21.795%
2026-09-10	10.0000	10.0000	8.4500	9.1500	+12.963%	228	4,136	+3.825%
2026-09-09	8.4000	8.6500	8.1000	8.1000	+1.250%	490	4,021	+17.284%
2026-09-08	7.3500	8.4500	7.3500	8.0000	-13.978%	245	3,673	+18.750%
2026-09-04	10.0000	10.0000	9.0000	9.3000	-14.601%	84	3,555	+2.151%
2026-09-03	12.9500	13.0000	10.8600	10.8900	-9.250%	63	3,555	-12.764%
2026-09-02	12.5000	12.5000	11.6500	12.0000	-0.415%	486	3,540	-20.833%
2026-09-01	12.4900	12.7000	11.8000	12.0500	-1.472%	414	3,255	-21.162%
2026-08-31	11.7000	12.4000	11.7000	12.2300	-2.160%	63	2,935	-22.322%
2026-08-28	11.1000	12.5000	11.1000	12.5000	+5.753%	186	2,886	-24.000%
2026-08-27	12.4500	12.4500	10.9500	11.8200	-13.723%	62	2,783	-19.628%
2026-08-26	13.7000	14.4000	13.6500	13.7000	-4.861%	441	2,776	-30.657%
2026-08-25	14.8000	14.9500	14.2500	14.4000	-11.385%	20	2,472	-34.028%
2026-08-24	16.8000	17.8000	16.2000	16.2500	+9.797%	580	2,460	-41.538%
2026-08-21	14.7000	15.6000	14.7000	14.8000	-6.270%	31	2,312	-35.811%
2026-08-20	16.7700	16.7700	15.4000	15.7900	-4.880%	106	2,309	-39.835%
2026-08-19	17.2000	17.5500	16.4300	16.6000	+0.851%	155	2,273	-42.771%
2026-08-18	16.0100	17.5000	16.0100	16.4600	+22.836%	34	2,292	-42.284%
2026-08-17	14.1700	14.1700	12.4500	13.4000	-5.166%	378	2,267	-29.104%
2026-08-14	15.4000	15.6500	14.1300	14.1300	-5.040%	20	2,176	-32.767%
2026-08-13	14.2000	14.8800	14.0000	14.8800	+0.881%	39	2,175	-36.156%
2026-08-12	15.8000	15.8000	14.7200	14.7500	-13.743%	56	2,189	-35.593%
2026-08-11	18.3000	18.4500	17.1000	17.1000	-5.000%	626	2,182	-44.444%
2026-08-10	18.3000	18.3000	18.0000	18.0000	-7.455%	10	2,197	-47.222%
2026-08-07	21.7100	22.3000	19.4500	19.4500	-9.912%	323	2,206	-51.157%
2026-08-06	21.2000	21.7500	20.9000	21.5900	-6.130%	11	2,165	-55.998%
2026-08-05	23.3500	23.3500	22.6500	23.0000	-4.366%	59	2,162	-58.696%
2026-08-04	24.5400	24.5400	24.0500	24.0500	-9.586%	5	2,178	-60.499%
2026-08-03	28.5800	28.5800	26.6000	26.6000	-4.488%	7	2,181	-64.286%
2026-07-31	27.3000	28.0000	27.3000	27.8500	+0.906%	12	2,179	-65.889%
2026-07-30	28.4400	29.4700	27.6000	27.6000	-27.177%	14	2,179	-65.580%
2026-07-29	35.2100	39.1400	35.2100	37.9000	+16.939%	22	2,179	-74.934%
2026-07-28	36.4600	37.2500	32.4000	32.4100	+5.742%	81	2,166	-70.688%
2026-07-27	31.7000	34.5800	30.4500	30.6500	+2.337%	94	2,105	-69.005%
2026-07-24	29.8000	29.9500	29.8000	29.9500	+8.318%	3	2,044	-68.280%
2026-07-23	27.6500	27.6500	27.6500	27.6500	+2.597%	1	2,041	-65.642%
2026-07-22	27.4500	27.4500	26.6000	26.9500	+1.698%	22	2,041	-64.750%
2026-07-21	27.8000	28.3000	26.5000	26.5000	-18.836%	513	2,049	-64.151%
2026-07-20	31.1000	32.6500	31.1000	32.6500	-6.178%	11	1,638	-70.904%
2026-07-17	37.7900	37.7900	32.4000	34.8000	+12.621%	52	1,630	-72.701%
2026-07-16	29.0000	31.2000	28.7800	30.9000	+12.568%	22	1,613	-69.256%
2026-07-15	26.6500	28.7000	26.6500	27.4500	+1.441%	11	1,596	-65.392%
2026-07-14	27.2400	28.4500	26.9400	27.0600	-6.690%	8	1,595	-64.893%
2026-07-13	28.7000	29.0000	28.6500	29.0000	+11.538%	7	1,592	-67.241%
2026-07-10	28.0000	28.0000	25.8000	26.0000	+2.767%	9	1,591	-63.462%
2026-07-09	24.7000	25.8000	24.7000	25.3000	-7.563%	59	1,584	-62.451%
2026-07-08	27.3700	27.3700	27.3700	27.3700	-1.935%	1	1,619	-65.290%
2026-07-07	28.9000	28.9000	27.5700	27.9100	+14.385%	5	1,619	-65.962%
2026-07-06	23.9500	24.4500	23.9000	24.4000	-17.428%	36	1,619	-61.066%
2026-07-02	24.4500	30.1000	24.4500	29.5500	+11.932%	64	1,544	-67.851%
2026-07-01	22.5000	26.4000	22.5000	26.4000	+28.780%	92	1,544	-64.015%
2026-06-30	22.7000	22.7000	20.5000	20.5000	-11.447%	11	1,582	-53.659%
2026-06-29	26.2500	26.2500	23.0000	23.1500	-14.890%	195	1,577	-58.963%
2026-06-26	32.0000	32.0100	26.5500	27.2000	-1.091%	42	1,535	-65.074%
2026-06-25	27.1500	29.1000	26.5000	27.5000	-3.339%	120	1,512	-65.455%
2026-06-24	28.1000	28.7000	27.2000	28.4500	+0.353%	19	1,416	-66.608%
2026-06-23	27.6000	28.7500	27.3000	28.3500	+26.000%	27	1,410	-66.490%
2026-06-22	22.1100	22.5000	22.0900	22.5000	-6.832%	203	1,398	-57.778%
2026-06-18	25.4500	25.4500	24.0000	24.1500	-12.500%	17	1,304	-60.663%
2026-06-17	28.1500	28.1500	27.5000	27.6000	-4.000%	185	1,304	-65.580%
2026-06-16	28.3500	29.2500	28.3500	28.7500	+5.234%	4	1,304	-66.957%
2026-06-15	28.0500	28.0500	27.0500	27.3200	-14.625%	210	1,489	-65.227%
2026-06-12	31.7500	32.0000	31.5000	32.0000	-5.605%	19	1,489	-70.313%
2026-06-11	35.6500	35.6500	33.9000	33.9000	-8.502%	19	1,489	-71.976%
2026-06-10	34.7500	37.1000	34.3000	37.0500	+1.786%	19	1,488	-74.359%
2026-06-09	30.0000	36.4500	30.0000	36.4000	+17.799%	23	1,491	-73.901%
2026-06-08	30.9000	30.9000	30.9000	30.9000	-8.390%	1	1,497	-69.256%
2026-06-05	31.0000	33.7300	29.6000	33.7300	+24.741%	194	1,498	-71.835%
2026-06-04	30.7600	30.9300	26.9400	27.0400	-7.713%	477	1,435	-64.867%
2026-06-03	30.2500	30.7000	28.9000	29.3000	+5.093%	14	1,119	-67.577%
2026-06-02	27.7500	27.9500	27.6500	27.8800	-1.588%	19	1,109	-65.925%
2026-06-01	30.2000	30.2000	28.3300	28.3300	-13.891%	166	1,102	-66.467%
2026-05-29	30.7700	32.9000	30.0000	32.9000	+4.246%	12	1,247	-71.125%
2026-05-28	31.0300	31.5600	30.8000	31.5600	+0.574%	52	1,247	-69.899%
2026-05-27	29.9800	33.6000	29.9000	31.3800	-3.742%	849	1,297	-69.726%
2026-05-26	33.0000	33.0000	32.5500	32.6000	-4.399%	26	973	-70.859%
2026-05-22	34.6000	34.6000	34.0700	34.1000	-1.245%	14	974	-72.141%
2026-05-21	35.4100	35.4100	34.5300	34.5300	-6.726%	11	966	-72.488%
2026-05-20	36.9500	37.0200	36.9500	37.0200	-9.042%	4	966	-74.338%
2026-05-19	40.7700	40.7700	40.7000	40.7000	+4.413%	7	967	-76.658%
2026-05-18	37.8000	38.9800	37.8000	38.9800	+8.278%	7	967	-75.629%
2026-05-15	36.8000	36.8000	36.0000	36.0000	+6.984%	27	967	-73.611%
2026-05-14	35.8000	35.8000	32.1000	33.6500	-6.787%	50	961	-71.768%
2026-05-13	38.5700	38.5700	36.1000	36.1000	-10.644%	3	958	-73.684%
2026-05-12	39.8500	40.4000	39.7000	40.4000	+11.602%	15	958	-76.485%
2026-05-11	37.0000	37.0000	36.2000	36.2000	+2.260%	8	958	-73.757%
2026-05-08	33.6500	35.4000	33.4500	35.4000	+9.938%	4	958	-73.164%
2026-05-07	33.5000	33.5000	32.2000	32.2000	-2.276%	8	958	-70.497%
2026-05-06	33.4000	33.4000	32.7100	32.9500	-11.662%	162	959	-71.168%
2026-05-04	36.7000	37.3000	36.7000	37.3000	-2.279%	101	858	-74.531%
2026-05-01	38.1700	38.1700	38.1700	38.1700	-3.854%	50	714	-75.111%
2026-04-30	39.9000	39.9000	39.7000	39.7000	-5.364%	54	714	-76.071%
2026-04-29	41.9500	41.9500	41.9500	41.9500	-3.563%	2	660	-77.354%
2026-04-28	44.3000	44.3000	43.5000	43.5000	+10.631%	7	660	-78.161%
2026-04-27	38.6000	39.7900	38.6000	39.3200	+1.210%	178	659	-75.839%
2026-04-24	39.0500	40.1000	38.3400	38.8500	-12.024%	61	517	-75.547%
2026-04-23	42.6600	45.3200	41.1900	44.1600	+2.104%	201	571	-78.487%
2026-04-22	46.0000	46.0000	43.2500	43.2500	-7.979%	33	409	-78.035%
2026-04-21	47.0000	47.0000	47.0000	47.0000	-3.392%	1	413	-79.787%
2026-04-20	49.1300	49.6500	47.9700	48.6500	-2.700%	18	413	-80.473%
2026-04-17	47.5900	50.0000	47.4000	50.0000	-4.853%	18	410	-81.000%
2026-04-16	50.7000	52.5500	50.0000	52.5500	+16.287%	43	396	-81.922%
2026-04-14	47.3000	47.3000	44.7000	45.1900	-8.318%	12	353	-78.978%
2026-04-13	50.9000	50.9000	49.2900	49.2900	-0.020%	275	345	-80.726%
2026-04-10	48.6500	49.5500	47.8500	49.3000	-24.270%	188	172	-80.730%
2026-04-02	65.1000	65.1000	65.1000	65.1000	+1.513%	1	203	-85.407%
2026-04-01	64.1300	64.1300	64.1300	64.1300	-9.164%	10	203	-85.186%
2026-03-31	70.6500	70.6500	70.6000	70.6000	-10.087%	2	203	-86.544%
2026-03-30	79.2500	79.4000	78.5200	78.5200	+30.108%	8	203	-87.901%
2026-03-25	60.3500	60.3500	60.3500	60.3500	-7.524%	1	206	-84.258%
2026-03-23	65.2600	65.2600	65.2600	65.2600	-7.262%	1	207	-85.443%
2026-03-20	70.3700	70.3700	70.3700	70.3700	+0.457%	1	206	-86.500%
2026-03-19	70.0500	70.0500	70.0500	70.0500	+12.134%	2	206	-86.438%
2026-03-18	62.4700	62.4700	62.4700	62.4700	-7.218%	1	206	-84.793%
2026-03-13	67.2800	67.3300	67.2800	67.3300	-1.348%	3	206	-85.890%
2026-03-12	68.2500	68.2500	68.2500	68.2500	+2.094%	2	204	-86.081%
2026-03-09	67.3000	67.3000	66.8500	66.8500	+10.606%	20	202	-85.789%
2026-03-05	60.3000	60.4400	60.3000	60.4400	+4.099%	2	212	-84.282%
2026-03-04	58.2000	58.2500	58.0600	58.0600	-6.806%	13	212	-83.638%
2026-03-03	65.3200	67.1500	62.3000	62.3000	+12.374%	41	210	-84.751%
2026-03-02	56.6500	57.6000	55.4200	55.4400	+0.435%	11	210	-82.864%
2026-02-27	55.2000	55.2000	55.2000	55.2000	+7.456%	1	213	-82.790%
2026-02-24	51.3700	51.3700	51.3700	51.3700	-10.302%	10	213	-81.507%
2026-02-23	55.8000	57.3500	55.8000	57.2700	+2.031%	5	213	-83.412%
2026-02-20	55.9500	56.3000	55.9500	56.1300	-6.606%	5	210	-83.075%
2026-02-19	59.5500	60.1000	59.5500	60.1000	+6.466%	101	208	-84.193%
2026-02-13	60.9000	60.9000	56.4500	56.4500	-1.655%	170	154	-83.171%
2026-02-12	53.0000	57.4000	53.0000	57.4000	+5.515%	52	154	-83.449%
2026-02-11	53.0700	54.4000	53.0700	54.4000	-0.639%	9	141	-82.537%
2026-02-10	54.7500	54.7500	54.7500	54.7500	-9.862%	4	140	-82.648%
2026-02-06	60.7400	60.7400	60.7400	60.7400	-9.465%	4	142	-84.360%
2026-02-04	67.2800	67.3100	67.0500	67.0900	+5.987%	4	138	-85.840%
2026-01-27	64.2500	64.3000	63.3000	63.3000	-10.467%	101	138	-84.992%
2026-01-20	70.8500	70.8500	70.7000	70.7000	+15.297%	2	39	-86.563%
2026-01-15	61.3200	61.3200	61.3200	61.3200	-12.749%	1	38	-84.508%
2026-01-13	70.3000	70.3700	70.1700	70.2800	-21.078%	74	38	-86.483%
2025-12-23	89.0500	89.1000	89.0500	89.0500	0.000%	20	10	-89.332%