Dark

TSM20261218P380
TSM Dec 18 2026 380.00 Put (TSM261218P00380000)
option OPRA

EOD

Sep 14, 2026

12.30+23.618%(+2.35)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.6500	13.9500	11.6000	12.3000	+23.618%	50	2,724	0.000%
2026-09-11	10.7000	11.0500	9.8000	9.9500	-13.703%	208	2,718	+23.618%
2026-09-10	12.2000	12.6200	10.7000	11.5300	+8.263%	228	2,725	+6.678%
2026-09-09	10.5600	11.2500	10.5000	10.6500	+4.412%	30	2,692	+15.493%
2026-09-08	9.9000	10.7600	9.9000	10.2000	-12.521%	84	2,684	+20.588%
2026-09-04	11.9400	12.2500	11.3500	11.6600	-15.262%	34	2,690	+5.489%
2026-09-03	16.2500	16.2500	13.7400	13.7600	-6.075%	405	2,690	-10.610%
2026-09-02	15.1000	15.7000	14.6500	14.6500	-3.618%	26	2,585	-16.041%
2026-09-01	15.4000	15.7500	14.9000	15.2000	-1.170%	168	2,581	-19.079%
2026-08-31	14.3000	15.4500	14.3000	15.3800	+0.852%	38	2,545	-20.026%
2026-08-28	13.8500	15.5500	13.8500	15.2500	+4.811%	107	2,514	-19.344%
2026-08-27	15.1800	15.1800	13.4400	14.5500	-15.407%	100	2,460	-15.464%
2026-08-26	17.0000	17.4300	17.0000	17.2000	-1.714%	70	2,489	-28.488%
2026-08-25	17.7500	18.4500	17.1500	17.5000	-13.151%	71	2,452	-29.714%
2026-08-24	21.4700	21.4700	20.1500	20.1500	+11.019%	15	2,437	-38.958%
2026-08-21	17.2600	18.6000	17.2600	18.1500	-5.714%	46	2,437	-32.231%
2026-08-20	19.5000	19.5000	18.8000	19.2500	-4.229%	13	2,407	-36.104%
2026-08-19	20.0000	20.3500	19.7500	20.1000	0.000%	103	2,404	-38.806%
2026-08-18	19.0800	20.8300	19.0800	20.1000	+24.151%	121	2,351	-38.806%
2026-08-17	17.0900	17.0900	15.5000	16.1900	-5.543%	35	2,290	-24.027%
2026-08-14	19.0200	19.0200	17.1400	17.1400	-5.772%	25	2,292	-28.238%
2026-08-13	16.9600	18.2700	16.9600	18.1900	+0.442%	28	2,290	-32.380%
2026-08-12	16.5500	18.2000	16.5500	18.1100	-11.831%	65	2,275	-32.082%
2026-08-11	22.0400	22.0400	20.0000	20.5400	-3.113%	72	2,257	-40.117%
2026-08-10	22.1500	22.1500	21.2000	21.2000	-9.208%	2	2,188	-41.981%
2026-08-07	24.2500	24.2500	23.3500	23.3500	-7.194%	21	2,188	-47.323%
2026-08-06	26.3000	26.3000	24.7000	25.1600	-3.786%	28	2,186	-51.113%
2026-08-05	25.3000	27.2500	25.3000	26.1500	-2.860%	20	2,179	-52.964%
2026-08-04	28.2100	28.2500	26.9200	26.9200	-13.161%	6	2,191	-54.309%
2026-08-03	32.3900	32.5400	30.9000	31.0000	-2.852%	54	2,192	-60.323%
2026-07-31	29.9200	33.2500	29.9200	31.9100	+0.662%	334	2,189	-61.454%
2026-07-30	37.4500	37.4500	31.6500	31.7000	-27.626%	183	1,890	-61.199%
2026-07-29	40.0000	44.4800	40.0000	43.8000	+15.263%	197	1,874	-71.918%
2026-07-28	39.7000	42.0000	37.6500	38.0000	+4.252%	263	1,822	-67.632%
2026-07-27	38.6700	40.3500	36.4500	36.4500	+1.250%	42	1,631	-66.255%
2026-07-24	34.1500	36.0000	33.6500	36.0000	+13.422%	34	1,622	-65.833%
2026-07-22	31.7400	31.7400	31.7400	31.7400	+5.800%	5	1,619	-61.248%
2026-07-21	31.4500	31.5500	30.0000	30.0000	-15.374%	70	1,614	-59.000%
2026-07-20	35.4700	37.2800	35.4500	35.4500	-11.375%	5	1,588	-65.303%
2026-07-17	40.1000	40.1000	36.6500	40.0000	+11.452%	21	1,583	-69.250%
2026-07-16	34.0700	35.8900	33.0400	35.8900	+16.526%	54	1,578	-65.729%
2026-07-15	30.3500	32.1900	30.3500	30.8000	-2.655%	20	1,555	-60.065%
2026-07-14	33.1500	33.1500	31.6000	31.6400	-4.121%	19	1,552	-61.125%
2026-07-13	30.7800	33.0000	30.7800	33.0000	+9.635%	7	1,545	-62.727%
2026-07-10	29.5000	30.1000	29.2100	30.1000	+5.429%	4	1,539	-59.136%
2026-07-09	28.4000	28.5500	28.4000	28.5500	-7.425%	21	1,540	-56.918%
2026-07-08	32.9000	32.9000	30.8400	30.8400	-2.467%	8	1,525	-60.117%
2026-07-07	32.0000	33.1500	31.6200	31.6200	+18.206%	58	1,525	-61.101%
2026-07-06	26.7500	26.7500	26.7500	26.7500	-19.428%	1	1,532	-54.019%
2026-07-02	27.6500	33.6000	27.6500	33.2000	+13.582%	21	1,527	-62.952%
2026-07-01	25.8300	29.2300	25.8300	29.2300	+18.821%	10	1,527	-57.920%
2026-06-30	24.3800	24.6000	24.3800	24.6000	-6.428%	2	1,525	-50.000%
2026-06-29	28.9000	29.3000	26.2900	26.2900	-14.504%	142	1,524	-53.214%
2026-06-26	34.8800	34.8800	30.7500	30.7500	-1.284%	8	1,534	-60.000%
2026-06-25	28.7000	33.0000	28.7000	31.1500	-3.411%	408	1,530	-60.514%
2026-06-24	31.8500	32.8500	30.8500	32.2500	-2.421%	13	1,149	-61.860%
2026-06-23	31.7000	33.1700	30.8100	33.0500	+33.481%	22	1,144	-62.784%
2026-06-22	25.3300	25.3300	24.7600	24.7600	-13.728%	23	1,138	-50.323%
2026-06-18	30.0000	30.0000	28.6900	28.7000	-12.286%	11	1,115	-57.143%
2026-06-17	31.6500	32.7200	31.1500	32.7200	+2.250%	9	1,115	-62.408%
2026-06-16	30.6000	33.6300	30.6000	32.0000	+4.918%	37	1,115	-61.563%
2026-06-15	31.4900	32.0500	30.5000	30.5000	-14.278%	44	1,023	-59.672%
2026-06-12	36.0000	36.0000	35.5800	35.5800	-6.614%	61	1,023	-65.430%
2026-06-11	40.0500	40.2000	38.1000	38.1000	-8.126%	105	1,023	-67.717%
2026-06-10	39.0000	41.9500	38.9200	41.4700	-0.072%	20	950	-70.340%
2026-06-09	35.7500	41.5000	35.6000	41.5000	+16.410%	5	944	-70.361%
2026-06-08	35.2000	35.9500	35.2000	35.6500	-5.060%	208	947	-65.498%
2026-06-05	33.6000	37.6900	33.5500	37.5500	+20.817%	62	980	-67.244%
2026-06-04	35.4600	35.4600	30.7400	31.0800	-7.472%	379	975	-60.425%
2026-06-03	33.0900	34.1000	33.0900	33.5900	+3.994%	10	648	-63.382%
2026-06-02	33.0700	33.0700	32.3000	32.3000	+1.222%	4	647	-61.920%
2026-06-01	32.5500	32.5500	31.9100	31.9100	-13.523%	2	647	-61.454%
2026-05-29	36.2000	36.9000	36.2000	36.9000	+4.149%	102	647	-66.667%
2026-05-28	37.4000	37.4000	34.8100	35.4300	-5.242%	5	547	-65.284%
2026-05-27	33.0000	38.0500	33.0000	37.3900	+0.565%	34	545	-67.104%
2026-05-26	36.1100	37.1800	36.1100	37.1800	-2.874%	4	548	-66.918%
2026-05-21	38.2800	38.2800	38.2800	38.2800	-7.200%	1	544	-67.868%
2026-05-20	42.6000	42.6000	41.2500	41.2500	-3.328%	12	544	-70.182%
2026-05-19	46.3200	47.2500	42.6700	42.6700	-2.245%	85	543	-71.174%
2026-05-18	43.8300	43.8300	43.6500	43.6500	+8.313%	44	543	-71.821%
2026-05-15	40.7800	40.8800	40.3000	40.3000	+9.749%	14	543	-69.479%
2026-05-14	39.7300	39.7300	36.7200	36.7200	-11.518%	65	624	-66.503%
2026-05-13	43.5700	43.5700	40.6500	41.5000	-5.789%	23	625	-70.361%
2026-05-12	40.6000	45.5000	40.6000	44.0500	+8.685%	33	625	-72.077%
2026-05-11	40.5300	40.5300	40.5300	40.5300	+2.297%	3	625	-69.652%
2026-05-08	38.0000	41.8000	37.9000	39.6200	+9.056%	140	604	-68.955%
2026-05-07	36.3300	36.3300	36.3300	36.3300	-2.496%	1	528	-66.144%
2026-05-06	37.7600	38.3800	37.1000	37.2600	-13.349%	74	528	-66.989%
2026-05-05	44.0000	44.0000	42.4000	43.0000	+4.623%	4	499	-71.395%
2026-05-04	41.0000	41.1000	41.0000	41.1000	-10.827%	101	497	-70.073%
2026-04-30	46.2500	46.3100	45.7500	46.0900	-2.805%	60	410	-73.313%
2026-04-29	47.4200	47.4200	47.4200	47.4200	+1.217%	8	398	-74.062%
2026-04-28	48.0000	48.8000	46.8500	46.8500	+7.306%	4	406	-73.746%
2026-04-27	43.9800	44.1500	43.6600	43.6600	+1.772%	45	406	-71.828%
2026-04-24	44.7600	44.7600	42.9000	42.9000	-9.398%	30	412	-71.329%
2026-04-23	47.8000	47.8000	46.2900	47.3500	-1.825%	41	402	-74.023%
2026-04-22	52.0500	52.0500	48.2200	48.2300	-10.436%	53	382	-74.497%
2026-04-21	53.3500	54.2000	52.2500	53.8500	+0.843%	23	369	-77.159%
2026-04-20	55.0000	55.0000	53.2000	53.4000	+1.079%	57	369	-76.966%
2026-04-17	52.7700	52.8300	52.7500	52.8300	-8.249%	6	336	-76.718%
2026-04-16	56.8500	57.5800	56.0500	57.5800	+8.642%	21	336	-78.638%
2026-04-15	50.7000	53.0500	50.7000	53.0000	+5.221%	17	329	-76.792%
2026-04-14	52.6000	52.6000	50.3700	50.3700	-8.584%	6	314	-75.581%
2026-04-13	56.4000	56.4000	54.9000	55.1000	+0.547%	43	312	-77.677%
2026-04-10	54.4000	55.0600	54.3500	54.8000	-5.517%	57	286	-77.555%
2026-04-09	58.0000	58.0000	58.0000	58.0000	+3.020%	1	273	-78.793%
2026-04-08	56.4000	56.4000	56.3000	56.3000	-19.571%	20	274	-78.153%
2026-04-06	70.0000	70.0000	70.0000	70.0000	-3.448%	1	274	-82.429%
2026-04-02	73.1000	73.1000	72.5000	72.5000	+2.866%	7	270	-83.034%
2026-04-01	67.4500	70.4800	67.4500	70.4800	-16.245%	11	270	-82.548%
2026-03-30	84.1500	84.1500	84.1500	84.1500	+25.223%	1	280	-85.383%
2026-03-25	65.8200	67.2000	65.8200	67.2000	-11.637%	11	281	-81.696%
2026-03-20	76.1500	76.1500	76.0500	76.0500	+4.680%	2	271	-83.826%
2026-03-12	73.0500	73.0500	72.6500	72.6500	+0.415%	2	272	-83.070%
2026-03-05	72.2500	72.3500	72.2500	72.3500	+12.695%	2	272	-82.999%
2026-03-04	64.5800	64.5800	64.0000	64.2000	-8.273%	18	272	-80.841%
2026-03-03	69.9900	69.9900	69.9900	69.9900	+15.820%	1	274	-82.426%
2026-02-27	62.0000	62.0000	60.4300	60.4300	+0.216%	3	274	-79.646%
2026-02-26	59.9500	61.9500	59.9500	60.3000	+5.901%	80	274	-79.602%
2026-02-25	56.9400	56.9400	56.9400	56.9400	+0.565%	1	215	-78.398%
2026-02-24	56.7800	56.7800	54.8000	56.6200	-14.121%	97	215	-78.276%
2026-02-17	65.9300	65.9300	65.9300	65.9300	+4.254%	1	128	-81.344%
2026-02-13	63.9000	63.9000	63.2400	63.2400	+9.034%	27	102	-80.550%
2026-02-12	58.1500	58.1500	58.0000	58.0000	+2.782%	70	102	-78.793%
2026-02-11	56.4300	56.4300	56.4300	56.4300	-8.984%	6	86	-78.203%
2026-02-10	62.0000	62.0000	62.0000	62.0000	-3.921%	1	92	-80.161%
2026-02-09	63.1500	64.5300	63.1200	64.5300	-18.830%	5	91	-80.939%
2026-02-05	79.5000	79.5000	79.5000	79.5000	+13.409%	1	86	-84.528%
2026-02-02	70.1000	70.1000	70.1000	70.1000	-5.526%	7	87	-82.454%
2026-01-26	74.2000	74.2000	74.2000	74.2000	+4.802%	3	80	-83.423%
2026-01-16	70.8000	70.8000	70.8000	70.8000	+2.922%	1	76	-82.627%
2026-01-15	68.7900	68.7900	68.7900	68.7900	-25.992%	1	76	-82.119%
2025-12-09	92.9500	92.9500	92.9500	92.9500	-2.476%	3	76	-86.767%
2025-12-08	95.3100	95.3100	95.3100	95.3100	-4.451%	3	76	-87.095%
2025-12-02	100.0000	100.0000	99.5000	99.7500	-11.451%	72	73	-87.669%
2025-11-20	112.6500	112.6500	112.6500	112.6500	+19.904%	2	3	-89.081%
2025-11-03	93.9500	93.9500	93.9500	93.9500	-1.209%	1	2	-86.908%
2025-10-30	95.1000	95.1000	95.1000	95.1000	-5.090%	1	2	-87.066%
2025-10-09	100.2000	100.2000	100.2000	100.2000	0.000%	1	1	-87.725%