Dark

TSM20261218P75
TSM Dec 18 2026 75.00 Put (TSM261218P00075000)
option OPRA

EOD

Sep 14, 2026

0.0300-50.000%(-0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1000	0.1000	0.0300	0.0300	-50.000%	21	1,042	0.000%
2026-09-11	0.1300	0.1300	0.0600	0.0600	-14.286%	5	1,039	-50.000%
2026-09-10	0.1400	0.1400	0.0700	0.0700	-53.333%	13	1,037	-57.143%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-72.727%	2	1,036	-80.000%
2026-08-10	0.3200	0.5500	0.2800	0.5500	+103.704%	30	1,034	-94.545%
2026-08-05	0.2700	0.2700	0.2700	0.2700	+440.000%	10	1,034	-88.889%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-73.684%	2	1,034	-40.000%
2026-08-03	0.1900	0.1900	0.1900	0.1900	0.000%	3	1,034	-84.211%
2026-07-31	0.1900	0.1900	0.0900	0.1900	+46.154%	9	1,034	-84.211%
2026-07-30	0.2900	0.2900	0.1300	0.1300	-31.579%	2	1,031	-76.923%
2026-07-29	0.1900	0.1900	0.1900	0.1900	-5.000%	10	1,030	-84.211%
2026-07-28	0.2000	0.2000	0.2000	0.2000	0.000%	18	1,027	-85.000%
2026-07-27	0.2100	0.2100	0.2000	0.2000	+11.111%	3	1,019	-85.000%
2026-07-24	0.1800	0.1800	0.1800	0.1800	+38.462%	3	1,018	-83.333%
2026-07-23	0.1200	0.1300	0.1200	0.1300	+30.000%	16	1,016	-76.923%
2026-07-20	0.2600	0.2600	0.1000	0.1000	+25.000%	15	1,000	-70.000%
2026-07-17	0.1400	0.2300	0.0800	0.0800	-63.636%	74	1,000	-62.500%
2026-07-16	0.1400	0.2400	0.1100	0.2200	-8.333%	64	972	-86.364%
2026-07-15	0.1400	0.2600	0.1400	0.2400	+60.000%	98	965	-87.500%
2026-07-14	0.1500	0.2500	0.1300	0.1500	-31.818%	118	959	-80.000%
2026-07-13	0.1400	0.2500	0.1300	0.2200	+57.143%	137	944	-86.364%
2026-07-10	0.1500	0.2500	0.1400	0.1400	-39.130%	42	933	-78.571%
2026-07-09	0.1400	0.2500	0.1300	0.2300	-23.333%	193	929	-86.957%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+200.000%	1	908	-90.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-33.333%	1	908	-70.000%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-67.391%	2	908	-80.000%
2026-06-04	0.4600	0.4600	0.4600	0.4600	+187.500%	10	908	-93.478%
2026-05-29	0.1600	0.1600	0.1600	0.1600	+33.333%	15	908	-81.250%
2026-05-28	0.1200	0.1200	0.1200	0.1200	-25.000%	6	893	-75.000%
2026-05-21	0.1600	0.1600	0.1600	0.1600	-20.000%	10	893	-81.250%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+66.667%	6	883	-85.000%
2026-04-24	0.1200	0.1200	0.1200	0.1200	-83.099%	3	882	-75.000%
2026-04-20	0.7100	0.7100	0.7100	0.7100	+9.231%	300	885	-95.775%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-13.333%	3	634	-95.385%
2026-03-19	0.7600	0.7600	0.7500	0.7500	-1.316%	2	634	-96.000%
2026-03-17	0.7600	0.7600	0.7600	0.7600	-3.797%	3	634	-96.053%
2026-03-16	0.7900	0.7900	0.7900	0.7900	-4.819%	1	634	-96.203%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+5.063%	1	635	-96.386%
2026-02-12	0.5800	0.7900	0.5800	0.7900	-5.952%	3	635	-96.203%
2026-01-27	0.8400	0.8400	0.8400	0.8400	-24.324%	1	634	-96.429%
2026-01-07	1.1500	1.1500	1.0100	1.1100	+11.000%	22	634	-97.297%
2026-01-06	0.9000	1.0000	0.9000	1.0000	+23.457%	31	633	-97.000%
2026-01-05	0.8100	0.8100	0.8100	0.8100	-14.737%	1	633	-96.296%
2025-12-24	0.8500	0.9500	0.8500	0.9500	+28.378%	2	632	-96.842%
2025-12-17	0.7400	0.7400	0.7400	0.7400	-13.953%	2	632	-95.946%
2025-11-20	0.8600	0.8600	0.8600	0.8600	-30.645%	2	632	-96.512%
2025-11-07	1.2400	1.2400	1.2400	1.2400	+2.479%	24	632	-97.581%
2025-11-04	1.2100	1.2100	1.2100	1.2100	0.000%	10	632	-97.521%
2025-10-30	1.2100	1.2100	1.2100	1.2100	+1.681%	1	632	-97.521%
2025-10-29	1.1900	1.1900	1.1900	1.1900	+2.586%	1	632	-97.479%
2025-10-28	1.1600	1.1600	1.1600	1.1600	-4.132%	1	632	-97.414%
2025-10-27	1.2100	1.2100	1.2100	1.2100	-10.370%	1	632	-97.521%
2025-10-22	1.3500	1.3500	1.3500	1.3500	-0.735%	10	632	-97.778%
2025-10-21	1.3600	1.3600	1.3600	1.3600	-4.225%	10	632	-97.794%
2025-10-20	1.4200	1.4200	1.4200	1.4200	-11.801%	4	632	-97.887%
2025-10-17	1.6100	1.6100	1.6100	1.6100	-0.617%	1	632	-98.137%
2025-10-16	1.6000	1.6200	1.6000	1.6200	-6.897%	16	632	-98.148%
2025-10-15	1.7400	1.7400	1.7400	1.7400	+10.127%	25	632	-98.276%
2025-10-14	1.5000	1.5800	1.5000	1.5800	+12.057%	15	632	-98.101%
2025-10-13	1.4100	1.4100	1.4100	1.4100	+17.500%	2	632	-97.872%
2025-10-10	1.6400	1.6400	1.2000	1.2000	+14.286%	29	632	-97.500%
2025-10-06	1.0500	1.0500	1.0500	1.0500	+5.000%	1	632	-97.143%
2025-10-01	0.9900	1.0000	0.9500	1.0000	-2.913%	238	632	-97.000%
2025-09-17	1.0300	1.0300	1.0300	1.0300	-7.207%	1	632	-97.087%
2025-08-28	1.1100	1.1100	1.1100	1.1100	-11.200%	1	632	-97.297%
2025-08-22	1.2500	1.2500	1.2500	1.2500	+10.619%	1	631	-97.600%
2025-08-18	1.1300	1.1300	1.1300	1.1300	-9.600%	1	631	-97.345%
2025-08-04	1.2500	1.2500	1.2500	1.2500	-17.219%	2	631	-97.600%
2025-07-14	1.5100	1.5100	1.5100	1.5100	-15.169%	1	629	-98.013%
2025-07-07	1.8300	1.8300	1.7800	1.7800	-5.820%	6	629	-98.315%
2025-06-25	1.8900	1.8900	1.8900	1.8900	-2.073%	1	632	-98.413%
2025-06-16	1.9300	1.9300	1.9300	1.9300	-3.015%	12	631	-98.446%
2025-06-09	1.9900	1.9900	1.9900	1.9900	-6.573%	10	631	-98.492%
2025-05-28	2.1300	2.1300	2.1300	2.1300	-4.911%	10	631	-98.592%
2025-05-22	2.2400	2.2400	2.2400	2.2400	-4.274%	10	631	-98.661%
2025-05-21	2.2900	2.3600	2.2900	2.3400	+1.299%	20	631	-98.718%
2025-05-12	2.4400	2.4400	2.3100	2.3100	-15.074%	20	623	-98.701%
2025-05-08	2.8500	2.8500	2.7200	2.7200	-5.226%	13	623	-98.897%
2025-05-05	2.8700	2.8700	2.8700	2.8700	-4.013%	10	623	-98.955%
2025-05-01	3.0600	3.1100	2.8900	2.9900	-8.000%	627	623	-98.997%
2025-04-30	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-99.077%