Dark

TSM20261218P420
TSM Dec 18 2026 420.00 Put (TSM261218P00420000)
option OPRA

EOD

Sep 14, 2026

28.55+22.270%(+5.20)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	29.0000	29.1500	27.4500	28.5500	+22.270%	37	3,943	0.000%
2026-09-11	25.2500	25.2500	23.0500	23.3500	-6.972%	234	3,925	+22.270%
2026-09-10	27.1500	27.6500	24.9500	25.1000	+4.193%	153	3,709	+13.745%
2026-09-09	24.0000	24.9500	24.0000	24.0900	+2.729%	1,685	3,526	+18.514%
2026-09-08	23.2000	24.3000	22.7900	23.4500	-11.309%	70	2,545	+21.748%
2026-09-04	28.8500	28.8800	26.2500	26.4400	-14.016%	334	2,381	+7.980%
2026-09-03	34.3500	34.3500	30.7400	30.7500	-4.355%	56	2,381	-7.154%
2026-09-02	33.2500	33.2500	31.7000	32.1500	-3.163%	149	2,357	-11.198%
2026-09-01	33.0000	33.2000	32.1500	33.2000	+1.498%	4	2,306	-14.006%
2026-08-31	31.5500	32.7100	30.6000	32.7100	+1.019%	21	2,302	-12.718%
2026-08-28	29.1500	32.3800	29.1500	32.3800	+11.617%	16	2,286	-11.828%
2026-08-27	31.5200	31.5200	28.3000	29.0100	-16.132%	284	2,280	-1.586%
2026-08-26	34.3200	35.2000	34.0800	34.5900	-1.312%	40	2,257	-17.462%
2026-08-25	34.5000	35.9500	34.5000	35.0500	-8.438%	73	2,227	-18.545%
2026-08-24	38.4500	40.8500	38.0500	38.2800	+7.077%	80	2,180	-25.418%
2026-08-21	34.0000	35.8500	34.0000	35.7500	-3.769%	16	2,194	-20.140%
2026-08-20	37.1500	37.7000	36.1500	37.1500	-3.255%	24	2,190	-23.149%
2026-08-19	40.6500	40.6500	38.4000	38.4000	+0.629%	3	2,186	-25.651%
2026-08-18	38.8500	39.2500	38.1600	38.1600	+21.220%	54	2,186	-25.183%
2026-08-17	32.3000	32.4300	30.5000	31.4800	-11.821%	32	2,156	-9.307%
2026-08-14	35.5000	35.7000	34.8000	35.7000	+3.960%	15	2,142	-20.028%
2026-08-13	32.4500	34.3400	32.2800	34.3400	+3.154%	5	2,148	-16.861%
2026-08-12	34.3200	34.7000	33.2900	33.2900	-11.931%	49	2,148	-14.239%
2026-08-11	39.4100	39.4100	37.0000	37.8000	-2.778%	642	2,118	-24.471%
2026-08-10	39.0000	39.1300	38.3300	38.8800	-6.200%	17	1,612	-26.569%
2026-08-07	43.4700	43.8800	41.4500	41.4500	-1.310%	32	1,604	-31.122%
2026-08-06	43.3000	43.3000	42.0000	42.0000	-7.285%	12	1,604	-32.024%
2026-08-05	42.6000	45.6500	42.5900	45.3000	-1.629%	108	1,594	-36.976%
2026-08-04	47.7500	47.7500	45.5000	46.0500	-9.883%	813	1,502	-38.002%
2026-08-03	51.1000	51.1000	51.1000	51.1000	-3.857%	135	1,990	-44.129%
2026-07-30	58.5000	58.5000	53.1500	53.1500	-16.260%	13	1,990	-46.284%
2026-07-29	67.4300	67.4300	63.4700	63.4700	-1.413%	7	1,989	-55.018%
2026-07-28	64.3800	64.3800	64.3800	64.3800	+8.202%	8	1,983	-55.654%
2026-07-27	60.0000	60.0000	59.5000	59.5000	+8.182%	21	1,975	-52.017%
2026-07-24	55.0000	55.0000	55.0000	55.0000	+4.742%	2	1,994	-48.091%
2026-07-23	52.5000	52.5100	50.9000	52.5100	+7.492%	6	1,992	-45.629%
2026-07-22	48.8500	49.0500	48.8500	48.8500	+0.951%	8	1,993	-41.556%
2026-07-21	48.9000	48.9000	48.3900	48.3900	-11.697%	544	1,992	-41.000%
2026-07-20	54.8000	54.8000	54.8000	54.8000	-9.541%	2	1,977	-47.901%
2026-07-17	59.0200	60.6500	57.7800	60.5800	+9.252%	9	1,975	-52.872%
2026-07-16	54.7100	56.8900	54.7100	55.4500	+10.239%	19	1,973	-48.512%
2026-07-15	50.3000	50.3000	50.3000	50.3000	+1.187%	1	1,965	-43.241%
2026-07-14	51.2100	51.2100	49.4600	49.7100	-2.986%	4	1,964	-42.567%
2026-07-13	50.2100	51.2400	50.1000	51.2400	+7.534%	95	1,964	-44.282%
2026-07-10	46.7000	47.6500	46.7000	47.6500	+2.694%	6	1,950	-40.084%
2026-07-09	44.9000	46.7000	44.9000	46.4000	-7.845%	55	1,945	-38.470%
2026-07-08	50.7500	50.7500	50.3500	50.3500	-0.886%	3	1,958	-43.297%
2026-07-07	50.3200	50.8000	50.3200	50.8000	+16.141%	3	1,958	-43.799%
2026-07-06	42.7000	43.7400	42.7000	43.7400	-14.235%	24	1,956	-34.728%
2026-07-02	42.5500	51.6500	42.5500	51.0000	+10.870%	34	1,953	-44.020%
2026-07-01	39.8000	46.1400	39.8000	46.0000	+22.503%	274	1,953	-37.935%
2026-06-30	39.4400	39.4400	37.5500	37.5500	-10.808%	16	1,738	-23.968%
2026-06-29	47.5000	47.5000	42.1000	42.1000	-14.604%	20	1,742	-32.185%
2026-06-26	52.7500	53.4500	48.4500	49.3000	-0.404%	521	1,694	-42.089%
2026-06-25	45.0000	49.5000	45.0000	49.5000	-0.802%	4	1,238	-42.323%
2026-06-24	51.1800	51.1800	48.8500	49.9000	-1.383%	14	1,238	-42.786%
2026-06-23	49.3000	50.6000	48.5500	50.6000	+24.938%	14	1,236	-43.577%
2026-06-22	40.0500	40.5000	40.0000	40.5000	-5.108%	12	1,224	-29.506%
2026-06-18	46.0000	46.4500	42.6800	42.6800	-15.418%	53	1,123	-33.107%
2026-06-17	49.6500	50.5000	47.4500	50.4600	-3.702%	212	1,123	-43.421%
2026-06-16	52.4000	52.4000	52.4000	52.4000	+8.736%	10	1,123	-45.515%
2026-06-15	49.5100	50.3700	47.6500	48.1900	-12.936%	12	1,110	-40.755%
2026-06-12	55.0500	55.3500	54.3000	55.3500	-3.386%	24	1,110	-48.419%
2026-06-11	60.7000	60.7000	57.2900	57.2900	-9.136%	22	1,110	-50.166%
2026-06-10	58.7500	63.0500	58.7500	63.0500	+11.494%	14	1,107	-54.718%
2026-06-09	55.2500	59.0500	54.0500	56.5500	+5.504%	112	1,096	-49.514%
2026-06-08	54.7800	54.7800	53.6000	53.6000	-10.218%	2	1,004	-46.735%
2026-06-05	52.4300	60.5500	52.4300	59.7000	+25.026%	159	1,005	-52.178%
2026-06-04	53.8500	53.8500	47.7500	47.7500	-8.787%	6	862	-40.209%
2026-06-03	52.9500	53.2400	51.0000	52.3500	+3.972%	48	859	-45.463%
2026-06-02	51.0000	51.0000	48.8900	50.3500	-1.139%	21	837	-43.297%
2026-06-01	52.0000	52.0000	50.0000	50.9300	-10.413%	18	856	-43.943%
2026-05-29	52.9500	56.8500	52.9500	56.8500	+3.741%	6	857	-49.780%
2026-05-28	53.6600	54.8000	53.6600	54.8000	+4.163%	4	852	-47.901%
2026-05-27	53.5200	53.5200	52.6100	52.6100	-8.900%	25	853	-45.733%
2026-05-26	57.7500	57.7500	57.7500	57.7500	-3.428%	20	856	-50.563%
2026-05-22	59.6500	59.9500	59.6500	59.8000	-5.604%	85	836	-52.258%
2026-05-20	63.3500	63.3500	63.3500	63.3500	-6.218%	2	836	-54.933%
2026-05-19	67.5300	67.5500	67.5300	67.5500	+6.866%	2	834	-57.735%
2026-05-15	63.2100	63.2100	63.2100	63.2100	+11.580%	1	834	-54.833%
2026-05-14	56.2000	56.6500	56.2000	56.6500	-13.906%	97	833	-49.603%
2026-05-12	64.7700	65.8000	64.7700	65.8000	+6.645%	4	790	-56.611%
2026-05-11	61.4000	61.8500	60.8500	61.7000	+5.886%	66	790	-53.728%
2026-05-08	58.2700	58.2700	58.2700	58.2700	+0.466%	1	751	-51.004%
2026-05-06	60.0000	60.0000	58.0000	58.0000	-10.618%	13	750	-50.776%
2026-05-05	63.7300	64.8900	63.7300	64.8900	+4.594%	6	760	-56.002%
2026-05-04	62.0400	62.0400	62.0400	62.0400	-5.657%	1	760	-53.981%
2026-05-01	66.3300	66.3300	65.7600	65.7600	-5.476%	13	749	-56.585%
2026-04-28	69.5700	69.5700	69.5700	69.5700	+5.409%	1	749	-58.962%
2026-04-24	64.3800	66.0000	64.3700	66.0000	-13.089%	12	748	-56.742%
2026-04-23	71.4000	75.9400	68.8200	75.9400	+8.548%	21	740	-62.405%
2026-04-22	70.0200	70.2000	69.9600	69.9600	-11.387%	10	747	-59.191%
2026-04-20	78.9500	78.9500	78.9500	78.9500	-1.399%	18	737	-63.838%
2026-04-16	80.7000	80.7500	80.0700	80.0700	+9.236%	14	728	-64.344%
2026-04-14	73.3000	73.3000	73.3000	73.3000	-31.406%	12	721	-61.050%
2026-03-26	104.5400	106.8600	104.5400	106.8600	+8.874%	235	710	-73.283%
2026-03-23	98.1000	98.4500	98.0100	98.1500	-1.948%	252	504	-70.912%
2026-03-13	100.1000	100.1000	100.1000	100.1000	+8.275%	1	254	-71.479%
2026-03-11	92.4500	92.4500	92.4500	92.4500	+7.500%	1	255	-69.118%
2026-03-02	86.9600	87.3600	84.3200	86.0000	-2.814%	288	254	-66.802%
2026-02-13	88.3900	88.4900	88.3900	88.4900	+7.001%	2	4	-67.736%
2026-02-12	83.0500	83.0500	82.7000	82.7000	-18.329%	2	4	-65.478%
2026-02-04	101.0600	101.3800	101.0600	101.2600	-29.189%	3	3	-71.805%
2025-10-10	143.0000	143.0000	143.0000	143.0000	0.000%	2	2	-80.035%