Dark

TSM20261218P430
TSM Dec 18 2026 430.00 Put (TSM261218P00430000)
option OPRA

EOD

Sep 14, 2026

32.25+14.159%(+4.00)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	33.0500	33.8000	32.2500	32.2500	+14.159%	71	2,048	0.000%
2026-09-11	28.8400	28.8400	27.8000	28.2500	-8.130%	10	2,007	+14.159%
2026-09-10	32.9500	32.9500	29.7500	30.7500	+4.949%	43	2,000	+4.878%
2026-09-09	29.1000	29.4000	28.0000	29.3000	+7.800%	56	1,998	+10.068%
2026-09-08	25.5000	28.9500	25.5000	27.1800	-13.024%	196	2,001	+18.653%
2026-09-04	32.2600	32.6000	30.9500	31.2500	-14.266%	87	1,856	+3.200%
2026-09-03	36.5000	36.5000	36.4500	36.4500	-3.724%	21	1,856	-11.523%
2026-09-02	38.9500	38.9500	37.4500	37.8600	-2.798%	27	1,855	-14.818%
2026-09-01	38.5000	38.9500	38.5000	38.9500	+8.496%	3	1,857	-17.202%
2026-08-31	35.9000	35.9000	35.9000	35.9000	-4.648%	1	1,856	-10.167%
2026-08-28	34.1200	37.6500	34.1200	37.6500	+11.391%	19	1,856	-14.343%
2026-08-27	35.8000	35.8000	33.8000	33.8000	-14.213%	20	1,847	-4.586%
2026-08-26	40.2700	40.2700	39.1500	39.4000	-3.502%	55	1,840	-18.147%
2026-08-25	41.7000	41.7000	40.8300	40.8300	-6.674%	5	1,868	-21.014%
2026-08-24	46.9000	46.9000	43.7500	43.7500	+6.838%	11	1,868	-26.286%
2026-08-21	40.1000	40.9500	40.1000	40.9500	-4.098%	3	1,870	-21.245%
2026-08-20	43.4500	43.6500	41.8000	42.7000	-7.775%	23	1,871	-24.473%
2026-08-19	42.1700	46.3000	42.1700	46.3000	+5.635%	2	1,885	-30.346%
2026-08-18	42.9200	44.6000	42.9200	43.8300	+19.918%	97	1,886	-26.420%
2026-08-17	38.0000	38.0000	34.9000	36.5500	-9.305%	80	1,886	-11.765%
2026-08-14	39.8500	40.3000	39.8500	40.3000	+2.518%	22	1,887	-19.975%
2026-08-13	38.6500	39.3100	36.7000	39.3100	+2.370%	616	1,868	-17.960%
2026-08-12	39.7000	39.7000	38.4000	38.4000	-11.927%	8	1,367	-16.016%
2026-08-11	43.3000	43.9500	43.0500	43.6000	-0.343%	40	1,369	-26.032%
2026-08-10	44.4500	44.4500	43.7500	43.7500	-6.617%	9	1,364	-26.286%
2026-08-07	46.8500	46.8500	46.8500	46.8500	-2.781%	16	1,362	-31.163%
2026-08-06	48.1900	48.1900	48.1900	48.1900	-5.861%	4	1,362	-33.077%
2026-08-04	54.3500	54.3500	51.1900	51.1900	-12.301%	13	1,360	-36.999%
2026-08-03	58.3700	58.3700	58.3700	58.3700	+1.992%	1	1,365	-44.749%
2026-07-31	57.0000	57.2300	57.0000	57.2300	-2.338%	2	1,364	-43.648%
2026-07-30	60.0000	60.0000	58.6000	58.6000	-22.064%	13	1,364	-44.966%
2026-07-29	75.3000	75.3000	75.1500	75.1900	+3.496%	4	1,367	-57.109%
2026-07-28	71.9000	72.6500	71.9000	72.6500	+8.839%	9	1,369	-55.609%
2026-07-27	66.1600	66.7500	66.0100	66.7500	+10.058%	3	1,376	-51.685%
2026-07-24	60.6500	60.6500	60.6500	60.6500	+6.591%	10	1,375	-46.826%
2026-07-23	56.6000	56.9000	56.6000	56.9000	-10.323%	40	1,385	-43.322%
2026-07-20	61.5000	64.0500	61.5000	63.4500	-5.299%	14	1,384	-49.173%
2026-07-17	71.7800	71.7800	64.1000	67.0000	+7.029%	318	1,394	-51.866%
2026-07-16	60.3000	62.6000	59.3500	62.6000	+8.870%	5	1,459	-48.482%
2026-07-14	56.2600	57.5000	56.2600	57.5000	+8.123%	6	1,458	-43.913%
2026-07-13	53.1800	53.1800	53.1800	53.1800	+1.975%	10	1,463	-39.357%
2026-07-10	51.8000	52.1500	51.2000	52.1500	+0.385%	12	1,453	-38.159%
2026-07-09	51.9500	51.9500	49.8500	51.9500	-2.715%	722	1,426	-37.921%
2026-07-08	53.0000	53.4000	53.0000	53.4000	-4.301%	3	766	-39.607%
2026-07-07	56.9000	56.9000	54.0000	55.8000	+15.888%	5	765	-42.204%
2026-07-06	47.3200	48.4000	47.3200	48.1500	-14.703%	32	766	-33.022%
2026-07-02	49.5000	57.0500	49.5000	56.4500	+11.561%	10	774	-42.870%
2026-07-01	46.6000	51.5000	46.6000	50.6000	+23.716%	8	774	-36.265%
2026-06-30	46.3500	46.3500	40.9000	40.9000	-13.622%	23	771	-21.149%
2026-06-29	49.7500	52.8500	47.3000	47.3500	-10.829%	17	771	-31.890%
2026-06-26	57.9500	58.2500	53.1000	53.1000	-2.676%	13	762	-39.266%
2026-06-25	54.1000	54.5600	54.1000	54.5600	-0.800%	42	759	-40.891%
2026-06-24	56.4600	56.4600	53.2000	55.0000	-1.786%	91	726	-41.364%
2026-06-23	54.7000	56.0000	53.8500	56.0000	+25.196%	257	667	-42.411%
2026-06-22	44.6400	44.7500	44.2000	44.7300	-6.325%	215	412	-27.901%
2026-06-18	52.4500	52.4500	47.7500	47.7500	-12.881%	23	183	-32.461%
2026-06-17	54.6400	55.9000	53.4800	54.8100	-2.212%	38	183	-41.160%
2026-06-16	54.6200	56.0500	54.6200	56.0500	+5.815%	6	183	-42.462%
2026-06-15	55.5000	55.8100	52.5300	52.9700	-18.758%	45	138	-39.116%
2026-06-11	66.6000	66.6000	65.2000	65.2000	+0.308%	48	138	-50.537%
2026-06-09	65.0000	65.0000	65.0000	65.0000	+8.696%	10	149	-50.385%
2026-06-08	60.7500	60.7500	59.8000	59.8000	-1.967%	4	141	-46.070%
2026-06-05	60.2000	61.0000	60.2000	61.0000	+13.320%	11	139	-47.131%
2026-06-04	54.0900	54.0900	53.8300	53.8300	-5.809%	3	139	-40.089%
2026-06-03	56.7600	57.2000	56.3500	57.1500	+5.892%	7	138	-43.570%
2026-06-02	54.0400	54.0400	53.9700	53.9700	-3.848%	27	137	-40.245%
2026-06-01	55.0000	56.1300	54.5000	56.1300	-11.815%	21	143	-42.544%
2026-05-26	64.2400	64.2400	63.6500	63.6500	-3.561%	11	142	-49.332%
2026-05-22	65.8500	66.0000	65.8500	66.0000	-1.566%	2	141	-51.136%
2026-05-21	67.1600	67.1600	67.0500	67.0500	-2.515%	2	140	-51.902%
2026-05-20	69.7500	69.8500	68.7800	68.7800	+1.371%	19	140	-53.111%
2026-05-15	69.6000	69.6000	67.8000	67.8500	+5.933%	17	130	-52.469%
2026-05-14	64.0500	64.0500	64.0500	64.0500	-8.890%	1	120	-49.649%
2026-05-13	71.7000	71.7000	70.3000	70.3000	-2.766%	2	120	-54.125%
2026-05-12	72.3000	72.3000	72.3000	72.3000	+6.480%	1	120	-55.394%
2026-05-11	69.7500	69.7500	67.9000	67.9000	+3.427%	45	120	-52.504%
2026-05-08	62.8000	65.6500	62.8000	65.6500	+5.208%	2	85	-50.876%
2026-05-06	62.4000	62.4000	62.4000	62.4000	-12.360%	6	84	-48.317%
2026-05-05	71.2000	71.2000	71.2000	71.2000	+0.282%	1	84	-54.705%
2026-05-04	68.0000	71.0000	68.0000	71.0000	0.000%	4	84	-54.577%
2026-05-01	71.2500	71.2500	70.7000	71.0000	+0.212%	3	84	-54.577%
2026-04-24	71.0000	72.0500	70.8000	70.8500	-8.297%	85	84	-54.481%
2026-04-23	77.2900	77.2900	77.2600	77.2600	-10.069%	2	21	-58.258%
2026-04-20	86.0000	86.0000	85.9100	85.9100	-4.470%	2	20	-62.461%
2026-04-16	89.6500	89.9300	89.6500	89.9300	-15.200%	30	20	-64.139%
2026-04-01	105.9000	106.0500	105.9000	106.0500	+2.464%	2	5	-69.590%
2026-01-28	103.5000	103.5000	103.5000	103.5000	-2.128%	1	5	-68.841%
2026-01-27	106.0000	106.0000	105.7500	105.7500	+3.605%	2	4	-69.504%
2026-01-16	102.0700	102.0700	102.0700	102.0700	-3.889%	3	3	-68.404%
2026-01-15	106.2000	106.2000	106.2000	106.2000	0.000%	3	3	-69.633%