Dark

TSM20261218P410
TSM Dec 18 2026 410.00 Put (TSM261218P00410000)
option OPRA

EOD

Sep 14, 2026

23.11+22.926%(+4.31)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	25.3500	25.3500	21.6500	23.1100	+22.926%	161	1,618	0.000%
2026-09-11	20.3500	20.4500	18.8000	18.8000	-14.545%	23	1,645	+22.926%
2026-09-10	22.8000	23.2700	20.5500	22.0000	+8.108%	313	1,628	+5.045%
2026-09-09	19.7000	21.2000	19.7000	20.3500	+6.266%	163	1,367	+13.563%
2026-09-08	18.7300	20.1000	18.7300	19.1500	-12.756%	67	1,240	+20.679%
2026-09-04	23.9000	24.0300	21.7500	21.9500	-14.558%	520	1,047	+5.285%
2026-09-03	28.9500	28.9800	25.6300	25.6900	-4.675%	161	1,047	-10.043%
2026-09-02	27.9500	27.9500	26.7000	26.9500	+1.126%	15	952	-14.249%
2026-09-01	27.6000	27.6500	26.6500	26.6500	-2.202%	130	946	-13.283%
2026-08-31	26.6300	27.2500	25.7200	27.2500	-1.340%	6	881	-15.193%
2026-08-28	25.1000	27.6200	25.1000	27.6200	+8.998%	12	882	-16.329%
2026-08-27	26.1700	26.1700	23.8300	25.3400	-14.102%	110	882	-8.800%
2026-08-26	29.5000	29.5000	29.0700	29.5000	-3.279%	21	800	-21.661%
2026-08-25	30.5000	30.5000	30.5000	30.5000	-7.520%	2	800	-24.230%
2026-08-24	34.9500	34.9500	32.6500	32.9800	+9.933%	7	800	-29.927%
2026-08-21	30.4000	30.9800	30.0000	30.0000	-5.660%	29	800	-22.967%
2026-08-20	32.2300	32.5000	31.6700	31.8000	-3.636%	24	789	-27.327%
2026-08-19	34.4200	34.4200	33.0000	33.0000	-1.493%	11	783	-29.970%
2026-08-18	33.3800	34.2500	33.3500	33.5000	+20.721%	70	777	-31.015%
2026-08-17	28.0500	28.3000	26.0400	27.7500	-10.484%	106	733	-16.721%
2026-08-14	31.0000	31.3700	30.8500	31.0000	+5.156%	401	715	-25.452%
2026-08-13	27.6400	29.4800	27.6400	29.4800	+0.477%	49	513	-21.608%
2026-08-12	29.1000	29.3400	29.0900	29.3400	-12.050%	11	545	-21.234%
2026-08-11	33.0200	33.3600	32.0400	33.3600	-5.683%	43	551	-30.725%
2026-08-10	34.6400	35.3700	33.8600	35.3700	-2.293%	55	576	-34.662%
2026-08-07	38.8000	38.9500	35.9000	36.2000	-2.294%	11	581	-36.160%
2026-08-06	37.0500	37.0500	37.0500	37.0500	-5.533%	1	585	-37.625%
2026-08-05	40.4800	41.4000	39.2200	39.2200	-4.967%	40	585	-41.076%
2026-08-04	42.3500	42.3500	41.2700	41.2700	-10.729%	2	617	-44.003%
2026-08-03	46.2300	46.2300	46.2300	46.2300	-1.638%	1	615	-50.011%
2026-07-30	47.6000	50.1000	47.0000	47.0000	-17.108%	13	614	-50.830%
2026-07-29	60.7900	60.7900	56.7000	56.7000	+4.613%	13	603	-59.242%
2026-07-28	57.5200	58.6600	54.2000	54.2000	-0.386%	6	594	-57.362%
2026-07-27	51.8000	56.3800	51.8000	54.4100	+7.530%	3	592	-57.526%
2026-07-24	48.3600	50.6000	48.3600	50.6000	+13.708%	11	590	-54.328%
2026-07-22	45.0000	45.3200	43.7000	44.5000	-12.384%	16	588	-48.067%
2026-07-20	52.1500	52.1500	50.7900	50.7900	-8.552%	7	574	-54.499%
2026-07-17	60.3500	60.3500	52.5000	55.5400	+9.980%	24	572	-58.390%
2026-07-16	47.1500	50.5000	47.1500	50.5000	+9.663%	39	567	-54.238%
2026-07-13	45.6000	46.0500	45.6000	46.0500	+6.845%	194	548	-49.815%
2026-07-10	43.1000	43.1000	43.1000	43.1000	+3.506%	1	417	-46.381%
2026-07-09	41.5800	41.6400	41.5800	41.6400	-3.387%	2	417	-44.500%
2026-07-08	45.2000	45.2000	43.1000	43.1000	-6.100%	18	417	-46.381%
2026-07-07	44.0300	45.9000	44.0300	45.9000	+18.208%	4	400	-49.651%
2026-07-06	39.3200	39.3200	38.1500	38.8300	-17.118%	7	396	-40.484%
2026-07-02	41.5500	46.8500	41.5500	46.8500	+13.301%	19	395	-50.672%
2026-07-01	37.7500	41.6000	37.7500	41.3500	+19.164%	17	395	-44.111%
2026-06-30	34.7000	34.7000	34.7000	34.7000	-7.835%	1	380	-33.401%
2026-06-29	39.2500	39.4500	37.6500	37.6500	-15.298%	54	380	-38.619%
2026-06-26	50.1500	50.1500	44.4500	44.4500	+0.566%	33	356	-48.009%
2026-06-25	44.4000	44.4000	43.0000	44.2000	-1.800%	24	350	-47.715%
2026-06-24	45.2000	45.2000	44.9500	45.0100	-1.617%	9	326	-48.656%
2026-06-23	44.3000	45.7500	44.3000	45.7500	+13.383%	28	320	-49.486%
2026-06-18	40.5000	40.5000	40.3500	40.3500	-11.823%	12	308	-42.726%
2026-06-17	44.7500	46.1000	43.4500	45.7600	-0.522%	40	308	-49.497%
2026-06-16	46.0000	46.0000	46.0000	46.0000	+6.778%	1	308	-49.761%
2026-06-15	45.0600	45.0600	43.0800	43.0800	-13.058%	3	293	-46.356%
2026-06-12	49.7500	49.7500	49.4500	49.5500	-8.326%	16	293	-53.360%
2026-06-11	55.1000	55.1000	54.0500	54.0500	-6.163%	40	293	-57.243%
2026-06-10	57.6000	57.6000	57.6000	57.6000	+8.475%	3	286	-59.878%
2026-06-09	54.6500	54.6600	53.1000	53.1000	-1.848%	6	286	-56.478%
2026-06-05	48.3200	55.0000	48.3200	54.1000	+23.516%	6	289	-57.283%
2026-06-04	45.7500	45.7500	43.8000	43.8000	-8.464%	3	286	-47.237%
2026-06-03	47.8500	47.8500	47.8500	47.8500	+4.682%	1	285	-51.703%
2026-06-02	45.7100	45.7100	45.7100	45.7100	+0.506%	1	285	-49.442%
2026-06-01	47.0000	47.0000	45.4800	45.4800	-11.172%	4	285	-49.186%
2026-05-29	47.5400	51.2000	47.5400	51.2000	+5.350%	4	285	-54.863%
2026-05-28	50.7500	50.7500	48.6000	48.6000	-4.985%	5	285	-52.449%
2026-05-27	48.3000	51.1500	48.3000	51.1500	-0.680%	4	285	-54.819%
2026-05-26	50.7200	51.5000	50.7200	51.5000	-4.894%	37	286	-55.126%
2026-05-22	53.9500	54.2500	53.9500	54.1500	-3.304%	37	287	-57.322%
2026-05-21	56.0000	56.0000	56.0000	56.0000	+0.992%	1	250	-58.732%
2026-05-15	54.8300	55.4500	54.5700	55.4500	-4.314%	5	250	-58.323%
2026-05-13	57.1700	57.9500	57.1700	57.9500	+3.114%	2	251	-60.121%
2026-05-11	54.9500	56.2000	54.9500	56.2000	+6.439%	28	251	-58.879%
2026-05-08	52.8200	52.8700	52.6800	52.8000	-0.132%	23	233	-56.231%
2026-05-07	52.8700	52.8700	52.8700	52.8700	+3.830%	35	211	-56.289%
2026-05-06	56.7900	56.7900	50.9200	50.9200	-10.979%	18	176	-54.615%
2026-05-04	55.9600	57.2000	55.9600	57.2000	-12.471%	76	176	-59.598%
2026-04-30	65.4000	65.4000	65.3500	65.3500	+9.924%	2	101	-64.637%
2026-04-24	58.1000	59.4500	58.1000	59.4500	-6.082%	14	101	-61.127%
2026-04-23	63.2200	63.3100	63.2200	63.3000	-4.740%	15	101	-63.491%
2026-04-22	66.4500	66.4500	66.4500	66.4500	-7.900%	1	116	-65.222%
2026-04-20	72.3000	72.3000	72.1500	72.1500	+5.482%	2	116	-67.970%
2026-04-14	70.4000	70.5500	68.4000	68.4000	-3.349%	17	117	-66.213%
2026-04-10	70.7900	70.9500	70.7700	70.7700	-28.262%	4	102	-67.345%
2026-03-31	98.9000	98.9000	98.6500	98.6500	-2.856%	2	102	-76.574%
2026-03-27	102.2800	102.3000	101.3000	101.5500	+17.698%	77	101	-77.243%
2026-03-25	86.2800	86.2800	86.2800	86.2800	+7.180%	75	139	-73.215%
2026-03-02	80.5000	80.5000	80.5000	80.5000	+1.029%	21	64	-71.292%
2026-02-27	78.7300	79.6800	78.7300	79.6800	-1.908%	46	64	-70.996%
2026-02-23	81.4000	81.4000	81.2300	81.2300	+1.881%	2	18	-71.550%
2026-02-20	79.7300	79.7300	79.7300	79.7300	-12.095%	1	18	-71.015%
2026-01-28	90.1500	90.7000	90.1500	90.7000	-12.578%	21	17	-74.520%
2026-01-09	104.1500	104.1500	103.7500	103.7500	-3.623%	2	2	-77.725%
2026-01-02	107.9000	107.9000	107.6500	107.6500	-7.438%	2	2	-78.532%
2025-12-10	116.5000	116.5000	116.3000	116.3000	0.000%	2	1	-80.129%