Dark

TSM20261218P390
TSM Dec 18 2026 390.00 Put (TSM261218P00390000)
option OPRA

EOD

Sep 14, 2026

15.30+19.531%(+2.50)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	16.7700	17.0000	14.5500	15.3000	+19.531%	274	2,768	0.000%
2026-09-11	13.8000	13.8500	12.2500	12.8000	-12.027%	36	2,678	+19.531%
2026-09-10	15.5000	15.8000	13.6500	14.5500	+12.096%	19	2,656	+5.155%
2026-09-09	13.2000	14.0500	12.8500	12.9800	+2.609%	460	2,642	+17.874%
2026-09-08	11.8800	13.2000	11.8800	12.6500	-14.642%	47	2,462	+20.949%
2026-09-04	15.0000	15.3000	14.3500	14.8200	-16.034%	211	2,320	+3.239%
2026-09-03	20.0000	20.1000	17.6500	17.6500	-3.815%	44	2,320	-13.314%
2026-09-02	18.8000	19.0000	18.1500	18.3500	-1.078%	33	2,304	-16.621%
2026-09-01	19.0000	19.4500	18.5500	18.5500	+3.228%	45	2,309	-17.520%
2026-08-31	17.8600	17.9700	17.7500	17.9700	-5.916%	5	2,303	-14.858%
2026-08-28	17.5500	19.1000	17.5500	19.1000	+15.408%	245	2,301	-19.895%
2026-08-27	18.9000	18.9000	16.5000	16.5500	-20.433%	409	2,212	-7.553%
2026-08-26	20.9000	20.9000	20.7200	20.8000	-0.858%	8	2,076	-26.442%
2026-08-25	21.4500	22.2500	20.9800	20.9800	-14.367%	21	2,075	-27.073%
2026-08-24	25.5000	25.5000	24.5000	24.5000	+13.426%	4	2,085	-37.551%
2026-08-21	21.6500	22.4900	21.4500	21.6000	-6.087%	68	2,084	-29.167%
2026-08-20	22.9500	23.2500	22.5000	23.0000	-3.076%	27	2,078	-33.478%
2026-08-19	25.0500	25.3000	23.7300	23.7300	-1.125%	841	2,081	-35.525%
2026-08-18	23.3700	25.0000	23.3700	24.0000	+21.212%	93	1,462	-36.250%
2026-08-17	20.4600	20.4600	18.4500	19.8000	-4.070%	13	1,451	-22.727%
2026-08-14	21.8500	22.5200	20.6400	20.6400	+0.438%	8	1,447	-25.872%
2026-08-13	20.2500	20.6000	20.0000	20.5500	-3.294%	182	1,448	-25.547%
2026-08-12	21.5600	21.8000	21.1500	21.2500	-12.910%	13	1,408	-28.000%
2026-08-11	25.2000	25.2000	24.3200	24.4000	-1.613%	14	1,411	-37.295%
2026-08-10	27.4000	27.4000	24.7500	24.8000	-9.324%	82	1,407	-38.306%
2026-08-07	29.6000	29.6000	26.7400	27.3500	-6.814%	74	1,404	-44.059%
2026-08-06	30.0000	30.0000	28.0000	29.3500	-3.135%	57	1,389	-47.871%
2026-08-05	31.1000	31.1000	30.2500	30.3000	-2.415%	8	1,359	-49.505%
2026-08-04	32.8300	32.8300	31.0500	31.0500	-12.412%	21	1,349	-50.725%
2026-08-03	36.4500	36.4500	35.1000	35.4500	-3.537%	7	1,341	-56.841%
2026-07-31	33.7500	36.7500	33.7500	36.7500	+0.273%	356	1,338	-58.367%
2026-07-30	37.9000	39.0400	36.2000	36.6500	-21.183%	15	1,113	-58.254%
2026-07-29	45.8000	49.7000	45.8000	46.5000	+8.165%	7	1,109	-67.097%
2026-07-28	48.0000	48.0500	42.4300	42.9900	+6.279%	19	1,105	-64.410%
2026-07-27	41.8200	45.5400	40.4500	40.4500	+1.506%	113	1,100	-62.176%
2026-07-24	38.7800	39.8500	38.0500	39.8500	+8.761%	123	1,026	-61.606%
2026-07-23	36.4500	36.6400	36.4500	36.6400	+6.357%	17	959	-58.242%
2026-07-22	34.4000	34.6000	34.4000	34.4500	+0.262%	8	973	-55.588%
2026-07-21	35.7700	36.6700	34.3500	34.3600	-16.195%	27	965	-55.471%
2026-07-20	41.5500	42.1000	39.7500	41.0000	-7.969%	195	943	-62.683%
2026-07-17	45.8300	46.9500	40.6000	44.5500	+9.459%	121	914	-65.657%
2026-07-16	38.8500	40.7000	37.5500	40.7000	+14.487%	40	808	-62.408%
2026-07-15	34.4900	35.6000	34.4800	35.5500	-0.448%	16	800	-56.962%
2026-07-14	36.6500	36.6500	35.7100	35.7100	-4.773%	11	794	-57.155%
2026-07-13	34.0000	37.5000	34.0000	37.5000	+11.441%	51	786	-59.200%
2026-07-10	33.6500	33.6500	33.6500	33.6500	+1.355%	1	797	-54.532%
2026-07-09	32.2700	34.0000	32.1000	33.2000	-5.896%	38	796	-53.916%
2026-07-08	35.2800	35.2800	35.2800	35.2800	-5.517%	1	793	-56.633%
2026-07-07	37.2000	37.3400	37.2000	37.3400	+20.881%	2	792	-59.025%
2026-07-06	30.8500	31.0000	30.2500	30.8900	-17.998%	7	791	-50.469%
2026-07-02	32.2500	38.1000	32.2500	37.6700	+14.290%	15	783	-59.384%
2026-07-01	29.7000	33.4000	29.7000	32.9600	+22.528%	16	783	-53.580%
2026-06-30	27.0000	27.8000	26.7500	26.9000	-10.333%	26	776	-43.123%
2026-06-29	33.7500	33.7500	29.7500	30.0000	-13.220%	73	760	-49.000%
2026-06-26	38.4300	38.4300	34.5700	34.5700	-0.803%	11	720	-55.742%
2026-06-25	34.7500	34.8500	34.2700	34.8500	-3.942%	12	712	-56.098%
2026-06-24	37.5000	37.5000	35.8200	36.2800	-1.946%	8	706	-57.828%
2026-06-23	35.2000	37.0000	35.1500	37.0000	+28.250%	47	703	-58.649%
2026-06-22	28.0000	28.8500	28.0000	28.8500	-5.719%	8	678	-46.967%
2026-06-18	32.8500	33.3000	30.6000	30.6000	-13.851%	21	672	-50.000%
2026-06-17	35.6800	35.7500	35.5200	35.5200	-3.870%	15	672	-56.926%
2026-06-16	36.9500	36.9500	36.9500	36.9500	+6.638%	5	672	-58.593%
2026-06-15	36.0200	36.0200	34.6500	34.6500	-13.375%	6	670	-55.844%
2026-06-12	40.0100	40.2000	39.8500	40.0000	-5.771%	45	670	-61.750%
2026-06-11	44.7500	44.7500	42.4500	42.4500	-8.256%	49	670	-63.958%
2026-06-10	47.0000	47.0000	46.2500	46.2700	+8.310%	9	673	-66.933%
2026-06-09	45.8700	47.1000	42.7200	42.7200	+7.988%	7	670	-64.185%
2026-06-08	40.0000	40.0000	39.3000	39.5600	-9.057%	3	674	-61.325%
2026-06-05	39.0700	44.4500	37.8500	43.5000	+25.396%	81	674	-64.828%
2026-06-04	39.0200	39.2300	34.3000	34.6900	-6.872%	589	656	-55.895%
2026-06-03	37.1200	38.1000	36.8500	37.2500	+5.167%	50	279	-58.926%
2026-06-02	37.0700	37.0700	35.3100	35.4200	-14.651%	3	291	-56.804%
2026-05-29	38.1400	41.5000	38.1400	41.5000	+6.165%	21	289	-63.133%
2026-05-28	39.0900	39.0900	39.0900	39.0900	-8.239%	3	273	-60.860%
2026-05-27	38.5500	42.6000	38.5500	42.6000	+2.973%	2	276	-64.085%
2026-05-26	41.7700	41.7700	41.3700	41.3700	-5.332%	2	276	-63.017%
2026-05-22	43.5500	43.8000	43.5500	43.7000	+1.628%	57	274	-64.989%
2026-05-21	43.0000	43.0000	43.0000	43.0000	-6.338%	1	281	-64.419%
2026-05-20	46.4500	46.4500	45.9100	45.9100	-9.125%	3	281	-66.674%
2026-05-19	50.0700	50.5300	50.0700	50.5200	+3.588%	6	282	-69.715%
2026-05-18	48.7700	48.7700	48.7700	48.7700	+5.677%	3	282	-68.628%
2026-05-15	46.2000	46.2000	46.1500	46.1500	+7.701%	2	282	-66.847%
2026-05-14	44.2800	44.2800	41.7500	42.8500	-7.651%	16	278	-64.294%
2026-05-13	48.7200	49.6000	46.4000	46.4000	-2.807%	27	269	-67.026%
2026-05-12	49.9500	50.8800	47.7400	47.7400	+5.901%	21	269	-67.951%
2026-05-11	46.4700	46.4700	45.0600	45.0800	+3.871%	3	269	-66.060%
2026-05-08	43.1100	45.6500	43.1100	43.4000	-0.092%	56	280	-64.747%
2026-05-07	41.4000	43.4400	40.6000	43.4400	+3.306%	79	227	-64.779%
2026-05-06	46.0100	46.0100	41.6300	42.0500	-14.078%	25	269	-63.615%
2026-05-05	48.0900	48.9500	48.0900	48.9400	+1.325%	5	264	-68.737%
2026-05-04	48.1200	48.3000	47.7500	48.3000	-1.227%	53	261	-68.323%
2026-05-01	48.2500	48.9000	48.0000	48.9000	-8.100%	15	219	-68.712%
2026-04-30	53.5300	53.7800	53.2100	53.2100	+4.333%	3	219	-71.246%
2026-04-29	52.0400	52.0400	51.0000	51.0000	-2.913%	12	217	-70.000%
2026-04-28	55.2100	55.2100	52.5300	52.5300	+9.415%	51	215	-70.874%
2026-04-24	49.3300	49.4500	47.9200	48.0100	-10.762%	19	184	-68.132%
2026-04-23	52.7400	53.8000	52.6500	53.8000	+1.052%	30	180	-71.561%
2026-04-22	54.5300	54.5800	53.2400	53.2400	-8.522%	18	164	-71.262%
2026-04-21	59.4000	59.4000	58.2000	58.2000	-3.722%	2	150	-73.711%
2026-04-20	59.0000	60.4500	58.9500	60.4500	+0.249%	17	150	-74.690%
2026-04-17	58.1800	60.3000	58.1800	60.3000	-5.159%	4	139	-74.627%
2026-04-16	61.1500	63.5800	61.1500	63.5800	+10.767%	18	139	-75.936%
2026-04-15	56.6000	57.4000	56.6000	57.4000	+2.960%	5	134	-73.345%
2026-04-14	55.3000	55.7500	55.3000	55.7500	-9.054%	35	131	-72.556%
2026-04-13	62.2000	62.2000	61.0500	61.3000	+1.912%	23	96	-75.041%
2026-04-10	60.2500	60.2500	59.8500	60.1500	-3.218%	14	103	-74.564%
2026-04-08	62.1000	62.1500	62.1000	62.1500	-17.834%	25	100	-75.382%
2026-03-10	75.6400	75.6400	75.6400	75.6400	+2.632%	1	77	-79.773%
2026-03-05	72.6300	73.7000	72.6300	73.7000	+4.911%	3	76	-79.240%
2026-03-04	70.6500	70.6500	70.2500	70.2500	-5.323%	2	76	-78.221%
2026-03-03	74.2500	74.2500	74.2000	74.2000	+12.509%	3	76	-79.380%
2026-02-26	65.9500	65.9500	65.9500	65.9500	-4.142%	1	78	-76.801%
2026-02-23	68.7500	68.8700	68.7500	68.8000	+6.915%	6	78	-77.762%
2026-02-12	64.4500	64.6500	63.8500	64.3500	-23.228%	88	79	-76.224%
2026-01-13	83.8500	83.8500	83.8200	83.8200	-7.279%	22	42	-81.747%
2026-01-07	90.4000	90.4000	90.4000	90.4000	-1.931%	2	31	-83.075%
2026-01-02	92.1800	92.1800	92.1800	92.1800	-5.968%	3	30	-83.402%
2025-12-10	98.0300	98.0300	98.0300	98.0300	-9.231%	3	30	-84.393%
2025-12-02	108.0000	108.0000	108.0000	108.0000	-14.638%	26	27	-85.833%
2025-11-21	126.5200	126.5200	126.5200	126.5200	0.000%	1	1	-87.907%