Dark

TSM20261218P450
TSM Dec 18 2026 450.00 Put (TSM261218P00450000)
option OPRA

EOD

Sep 11, 2026

39.00-7.032%(-2.95)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	39.2400	39.2600	39.0000	39.0000	-7.032%	25	397	0.000%
2026-09-10	41.9500	41.9500	41.9500	41.9500	+5.402%	5	396	-7.032%
2026-09-09	39.8000	39.8000	39.8000	39.8000	+2.104%	8	396	-2.010%
2026-09-08	38.5500	38.9800	38.5500	38.9800	-8.819%	2	396	+0.051%
2026-09-04	44.3200	44.3200	42.7200	42.7500	-17.471%	5	396	-8.772%
2026-09-03	53.5000	54.1000	51.8000	51.8000	+2.574%	13	396	-24.710%
2026-09-02	51.0000	52.2500	50.5000	50.5000	-3.442%	7	393	-22.772%
2026-09-01	51.1500	52.3000	51.1500	52.3000	+8.394%	6	396	-25.430%
2026-08-31	48.1000	48.2500	48.1000	48.2500	-3.596%	2	394	-19.171%
2026-08-28	47.2000	50.0500	46.4500	50.0500	+4.883%	21	394	-22.078%
2026-08-27	47.8700	47.9200	47.2500	47.7200	-9.450%	8	384	-18.273%
2026-08-25	52.7000	52.7000	52.7000	52.7000	-7.218%	1	386	-25.996%
2026-08-24	56.8000	56.8000	56.8000	56.8000	+7.964%	3	387	-31.338%
2026-08-21	49.9900	53.2000	49.9900	52.6100	-4.519%	16	389	-25.870%
2026-08-20	56.5000	56.5000	54.8000	55.1000	-2.907%	31	375	-29.220%
2026-08-19	56.7500	56.7500	56.7500	56.7500	-0.873%	2	364	-31.278%
2026-08-18	57.2500	57.2500	57.2500	57.2500	+19.770%	1	364	-31.878%
2026-08-17	48.8000	48.8000	47.8000	47.8000	-4.876%	21	363	-18.410%
2026-08-14	51.4000	51.4000	50.2500	50.2500	+2.656%	2	343	-22.388%
2026-08-13	48.0500	48.9500	48.0500	48.9500	-4.020%	8	342	-20.327%
2026-08-12	50.8500	51.0000	50.5000	51.0000	-8.174%	17	342	-23.529%
2026-08-11	55.1400	56.4500	54.9400	55.5400	+0.072%	61	337	-29.780%
2026-08-10	58.1500	58.1500	55.5000	55.5000	-5.306%	6	287	-29.730%
2026-08-07	59.1500	59.1500	58.6100	58.6100	-8.450%	44	286	-33.458%
2026-08-05	64.0200	64.0300	64.0200	64.0200	+1.137%	6	243	-39.082%
2026-08-04	65.4200	65.4200	63.3000	63.3000	-11.814%	9	243	-38.389%
2026-08-03	71.7700	71.7800	71.7700	71.7800	+1.070%	2	235	-45.667%
2026-07-31	69.5000	71.0200	69.5000	71.0200	-3.505%	6	235	-45.086%
2026-07-30	71.5000	73.6000	71.5000	73.6000	-16.968%	19	231	-47.011%
2026-07-29	88.6400	88.6400	88.6400	88.6400	+10.800%	4	226	-56.002%
2026-07-27	80.0000	80.0000	80.0000	80.0000	+15.108%	2	230	-51.250%
2026-07-23	70.2000	70.2000	69.5000	69.5000	-14.017%	3	228	-43.885%
2026-07-17	78.6400	80.8300	78.4000	80.8300	+19.483%	4	226	-51.751%
2026-07-15	68.9200	68.9200	67.6500	67.6500	+0.535%	8	224	-42.350%
2026-07-14	67.2900	67.2900	67.2900	67.2900	-3.110%	4	224	-42.042%
2026-07-13	65.4000	69.4500	65.4000	69.4500	+6.846%	6	224	-43.844%
2026-07-10	64.0000	65.0000	64.0000	65.0000	+6.557%	5	224	-40.000%
2026-07-09	61.0000	61.0000	61.0000	61.0000	-4.239%	2	229	-36.066%
2026-07-08	65.7500	65.7500	63.7000	63.7000	-5.067%	4	227	-38.776%
2026-07-07	67.1000	67.1000	67.1000	67.1000	+16.696%	2	225	-41.878%
2026-07-06	58.0400	58.0400	57.5000	57.5000	-15.627%	4	223	-32.174%
2026-07-02	56.2900	68.1500	56.2900	68.1500	+11.721%	2	224	-42.773%
2026-07-01	58.3600	61.6500	58.3600	61.0000	+21.032%	12	224	-36.066%
2026-06-30	53.2000	53.3500	50.4000	50.4000	-10.702%	23	220	-22.619%
2026-06-29	64.3000	64.3000	56.4400	56.4400	-14.910%	28	214	-30.900%
2026-06-26	69.9300	71.1500	66.3300	66.3300	+4.621%	4	217	-41.203%
2026-06-25	63.4000	63.4000	63.4000	63.4000	-5.585%	15	221	-38.486%
2026-06-23	66.4500	67.2500	66.4500	67.1500	+21.516%	3	209	-41.921%
2026-06-22	54.5000	55.4300	54.5000	55.2600	-4.345%	25	211	-29.425%
2026-06-18	60.6000	61.2500	57.7700	57.7700	-10.337%	26	210	-32.491%
2026-06-17	66.0500	66.0500	64.4300	64.4300	-8.298%	3	210	-39.469%
2026-06-16	70.2600	70.2600	70.2600	70.2600	+9.627%	1	210	-44.492%
2026-06-15	64.4700	64.4700	64.0900	64.0900	-18.873%	2	210	-39.148%
2026-06-11	79.0000	79.0000	79.0000	79.0000	+1.673%	10	210	-50.633%
2026-06-05	74.2000	77.7000	74.2000	77.7000	+21.311%	3	220	-49.807%
2026-06-04	64.1500	64.3300	64.0500	64.0500	-6.496%	17	220	-39.110%
2026-06-03	67.8500	68.5000	67.8500	68.5000	+3.678%	12	210	-43.066%
2026-06-02	66.0700	66.0700	66.0700	66.0700	+0.273%	5	209	-40.972%
2026-06-01	65.8900	65.8900	65.8900	65.8900	-7.975%	1	209	-40.810%
2026-05-27	70.1500	71.6000	70.1500	71.6000	-11.441%	7	209	-45.531%
2026-05-15	80.8500	80.8500	80.5000	80.8500	+8.059%	13	209	-51.763%
2026-05-14	76.6000	76.6000	74.2000	74.8200	-12.848%	93	204	-47.875%
2026-05-12	85.8500	85.8500	85.8500	85.8500	-5.138%	1	117	-54.572%
2026-04-30	90.5000	90.5000	90.5000	90.5000	+9.313%	4	117	-56.906%
2026-04-24	83.8000	84.9000	82.7900	82.7900	-17.548%	19	117	-52.893%
2026-04-20	100.5000	100.5000	100.4100	100.4100	-2.957%	18	114	-61.159%
2026-04-16	103.4700	103.4700	103.4700	103.4700	-15.362%	1	114	-62.308%
2026-04-06	122.2500	122.2500	122.2500	122.2500	-13.119%	1	113	-68.098%
2026-03-30	140.7100	140.7100	140.7100	140.7100	+16.443%	1	113	-72.283%
2026-03-03	120.8400	120.8400	120.8400	120.8400	+15.031%	2	136	-67.726%
2026-02-26	106.6200	106.6200	105.0500	105.0500	+6.218%	11	136	-62.875%
2026-02-25	98.9000	98.9000	98.9000	98.9000	-2.118%	1	130	-60.566%
2026-02-24	101.3000	101.3000	101.0400	101.0400	-6.219%	106	130	-61.401%
2026-02-13	107.7400	107.7400	107.7400	107.7400	-3.024%	21	6	-63.802%
2026-02-09	111.4000	111.4000	111.1000	111.1000	-8.326%	2	6	-64.896%
2026-02-02	121.1100	121.1900	121.1100	121.1900	-2.713%	2	6	-67.819%
2026-01-27	124.5700	124.5700	124.5700	124.5700	-2.298%	3	6	-68.692%
2026-01-23	127.5000	127.5000	127.5000	127.5000	+4.938%	3	6	-69.412%
2026-01-16	121.5000	121.5000	121.5000	121.5000	-12.859%	1	2	-67.901%
2026-01-02	137.7500	139.4300	137.7500	139.4300	-10.213%	2	2	-72.029%
2025-10-15	153.0000	155.2900	153.0000	155.2900	-2.370%	2	3	-74.886%
2025-10-10	159.0600	159.0600	159.0600	159.0600	0.000%	2	2	-75.481%