Dark

TSM20261218P100
TSM Dec 18 2026 100.00 Put (TSM261218P00100000)
option OPRA

EOD

Jul 30, 2026

0.0900-40.000%(-0.0600)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1700	0.1700	0.0900	0.0900	-40.000%	105	853	0.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-42.308%	1	878	-40.000%
2026-06-30	0.2600	0.2600	0.2600	0.2600	-13.333%	2	878	-65.385%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-14.286%	1	878	-70.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+16.667%	10	877	-74.286%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+20.000%	1	877	-70.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+25.000%	1	876	-64.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-55.556%	1	876	-55.000%
2026-04-29	0.4500	0.4500	0.4500	0.4500	-11.765%	50	877	-80.000%
2026-04-24	0.4100	0.5100	0.4100	0.5100	+13.333%	2	877	-82.353%
2026-04-23	0.4000	0.4500	0.4000	0.4500	+7.143%	46	876	-80.000%
2026-04-20	0.4200	0.4200	0.4200	0.4200	-12.500%	10	876	-78.571%
2026-04-15	0.3700	0.5800	0.3600	0.4800	-42.169%	104	876	-81.250%
2026-04-13	0.5400	0.8400	0.5300	0.8300	+38.333%	6	850	-89.157%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-38.144%	2	850	-85.000%
2026-04-06	0.9700	0.9700	0.9700	0.9700	-28.148%	1	850	-90.722%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-5.594%	1	850	-93.333%
2026-03-11	1.4400	1.4400	1.4300	1.4300	+25.439%	3	850	-93.706%
2026-03-10	1.1400	1.1400	1.1400	1.1400	-18.571%	1	850	-92.105%
2026-03-09	1.5800	1.5800	1.4000	1.4000	-8.497%	20	850	-93.571%
2026-03-06	1.5600	1.5600	1.4700	1.5300	+12.500%	20	857	-94.118%
2026-02-26	1.3600	1.3600	1.3600	1.3600	+1.493%	1	852	-93.382%
2026-02-24	1.3400	1.3400	1.3400	1.3400	+25.234%	1	851	-93.284%
2026-02-23	1.0700	1.0700	1.0700	1.0700	-17.692%	46	850	-91.589%
2026-02-13	1.3000	1.3000	1.3000	1.3000	+0.775%	2	850	-93.077%
2026-02-12	1.2100	1.2900	1.2100	1.2900	+4.032%	4	850	-93.023%
2026-02-11	1.1600	1.2400	1.1600	1.2400	-13.287%	9	850	-92.742%
2026-02-04	1.4300	1.4300	1.4300	1.4300	+5.926%	1	854	-93.706%
2026-02-03	1.3700	1.3700	1.3500	1.3500	-2.174%	20	853	-93.333%
2026-02-02	1.3800	1.3800	1.3800	1.3800	-4.828%	2	872	-93.478%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-0.685%	2	872	-93.793%
2026-01-16	1.4600	1.4600	1.4600	1.4600	+11.450%	1	869	-93.836%
2026-01-15	1.4000	1.4400	1.3000	1.3100	-9.028%	135	869	-93.130%
2026-01-14	1.4400	1.4400	1.4400	1.4400	-2.703%	1	756	-93.750%
2026-01-13	1.4800	1.4800	1.4800	1.4800	+2.069%	1	756	-93.919%
2026-01-12	1.4500	1.4500	1.4500	1.4500	-0.685%	1	755	-93.793%
2026-01-09	1.4600	1.4600	1.4600	1.4600	+9.774%	1	754	-93.836%
2026-01-05	1.3300	1.3300	1.3300	1.3300	+18.750%	1	752	-93.233%
2026-01-02	1.1200	1.1200	1.1200	1.1200	-22.759%	1	752	-91.964%
2025-12-30	1.5600	1.7300	1.4500	1.4500	+4.317%	601	751	-93.793%
2025-12-29	1.3900	1.3900	1.3900	1.3900	+0.725%	3	230	-93.525%
2025-12-26	1.3500	1.3800	1.3500	1.3800	-1.429%	53	229	-93.478%
2025-12-24	1.4000	1.4000	1.4000	1.4000	+3.704%	1	228	-93.571%
2025-12-23	1.2500	1.3500	1.2500	1.3500	+18.421%	4	228	-93.333%
2025-12-18	1.1400	1.1400	1.1400	1.1400	-25.974%	2	227	-92.105%
2025-11-17	1.5400	1.5400	1.5400	1.5400	0.000%	1	225	-94.156%
2025-11-12	1.5400	1.5400	1.5400	1.5400	-9.942%	2	225	-94.156%
2025-11-10	1.8000	1.8000	1.7100	1.7100	-8.065%	6	223	-94.737%
2025-11-06	1.9000	1.9000	1.8600	1.8600	-18.777%	11	218	-95.161%
2025-10-20	2.2900	2.2900	2.2900	2.2900	-7.287%	1	223	-96.070%
2025-10-16	2.4700	2.4700	2.4700	2.4700	-1.200%	2	223	-96.356%
2025-10-15	2.5000	2.5000	2.5000	2.5000	+9.649%	5	221	-96.400%
2025-10-09	2.2800	2.2800	2.2800	2.2800	+14.000%	5	216	-96.053%
2025-10-06	2.0000	2.0000	2.0000	2.0000	+7.527%	1	211	-95.500%
2025-10-03	1.8600	1.8600	1.8600	1.8600	-3.627%	5	211	-95.161%
2025-09-18	1.9300	1.9300	1.9300	1.9300	-3.500%	2	211	-95.337%
2025-09-04	2.0000	2.0000	2.0000	2.0000	0.000%	1	211	-95.500%
2025-09-03	2.0000	2.0000	2.0000	2.0000	-8.257%	1	210	-95.500%
2025-09-02	2.1800	2.1800	2.1800	2.1800	+1.869%	1	210	-95.872%
2025-08-29	2.0500	2.1400	2.0500	2.1400	+8.629%	2	209	-95.794%
2025-08-18	1.9700	1.9700	1.9700	1.9700	-1.990%	1	209	-95.431%
2025-08-11	1.9800	2.0100	1.9800	2.0100	-10.667%	6	208	-95.522%
2025-08-06	2.2500	2.2500	2.2500	2.2500	-6.250%	5	211	-96.000%
2025-08-05	2.4000	2.4000	2.4000	2.4000	+13.208%	1	216	-96.250%
2025-07-30	2.1200	2.1200	2.1200	2.1200	-0.469%	1	217	-95.755%
2025-07-28	2.1300	2.1300	2.1300	2.1300	-3.182%	15	216	-95.775%
2025-07-17	2.2000	2.2000	2.2000	2.2000	-10.204%	1	231	-95.909%
2025-07-16	2.4000	2.4500	2.4000	2.4500	-15.517%	6	231	-96.327%
2025-07-11	2.9000	2.9000	2.9000	2.9000	-4.918%	1	236	-96.897%
2025-06-30	3.0500	3.0500	3.0500	3.0500	-6.154%	1	237	-97.049%
2025-06-26	3.1500	3.2500	3.1500	3.2500	+1.562%	2	236	-97.231%
2025-06-25	3.2000	3.2000	3.1000	3.2000	-1.538%	7	236	-97.188%
2025-06-24	3.3300	3.3300	3.2500	3.2500	-10.221%	3	235	-97.231%
2025-06-13	3.6200	3.6200	3.6200	3.6200	+6.471%	2	236	-97.514%
2025-06-12	3.5000	3.5000	3.4000	3.4000	+1.493%	2	235	-97.353%
2025-06-11	3.4000	3.4000	3.3500	3.3500	-2.899%	6	235	-97.313%
2025-06-10	3.4500	3.4500	3.4500	3.4500	-4.167%	3	241	-97.391%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-6.250%	2	241	-97.500%
2025-06-04	3.8900	3.8900	3.8400	3.8400	-11.724%	5	241	-97.656%
2025-05-22	4.3500	4.3500	4.3500	4.3500	-6.852%	2	238	-97.931%
2025-05-12	4.7500	4.7500	4.6700	4.6700	-16.458%	7	238	-98.073%
2025-05-09	5.6000	5.6000	5.5900	5.5900	-9.693%	10	240	-98.390%
2025-05-06	6.1900	6.1900	6.1900	6.1900	-10.290%	1	240	-98.546%
2025-04-28	7.0000	7.0000	6.9000	6.9000	-2.266%	6	240	-98.696%
2025-04-24	7.0700	7.0700	7.0600	7.0600	-24.411%	32	240	-98.725%
2025-04-21	9.3400	9.3400	9.3400	9.3400	-8.071%	1	246	-99.036%
2025-04-10	8.5500	10.1600	8.5500	10.1600	+28.608%	7	246	-99.114%
2025-04-09	7.9000	7.9000	7.9000	7.9000	-33.108%	5	246	-98.861%
2025-04-08	11.8100	11.8100	11.8100	11.8100	+23.021%	5	246	-99.238%
2025-04-07	12.1500	12.1500	9.0800	9.6000	-6.250%	6	246	-99.063%
2025-04-04	8.9900	10.2400	8.8400	10.2400	+59.750%	48	242	-99.121%
2025-04-01	6.3500	6.4100	6.3500	6.4100	-0.620%	33	230	-98.596%
2025-03-31	6.9500	6.9500	6.4500	6.4500	0.000%	38	198	-98.605%
2025-03-28	6.4500	6.4500	6.4500	6.4500	-9.155%	60	197	-98.605%
2025-03-07	6.6300	7.1000	6.6300	7.1000	+25.664%	14	188	-98.732%
2025-03-04	5.6500	5.6500	5.6500	5.6500	-2.586%	3	182	-98.407%
2025-02-28	5.8000	5.8500	5.8000	5.8000	+16.000%	42	182	-98.448%
2025-02-25	5.0000	5.0000	5.0000	5.0000	+7.296%	1	170	-98.200%
2025-02-20	4.6600	4.6600	4.6600	4.6600	-2.917%	3	170	-98.069%
2025-02-04	4.9000	4.9000	4.7500	4.8000	+4.575%	20	173	-98.125%
2025-01-28	4.5000	5.0000	4.5000	4.5900	-17.297%	5	155	-98.039%
2025-01-27	5.0000	5.5500	5.0000	5.5500	+50.000%	111	153	-98.378%
2025-01-17	3.2300	3.7000	3.2300	3.7000	-7.500%	8	62	-97.568%
2024-12-26	4.0000	4.0000	4.0000	4.0000	-11.111%	50	62	-97.750%
2024-12-18	4.5000	4.5000	4.5000	4.5000	+5.882%	1	62	-98.000%
2024-12-05	4.2500	4.2500	4.2500	4.2500	-4.494%	1	62	-97.882%
2024-12-02	4.5000	4.5000	4.4000	4.4500	-14.423%	6	63	-97.978%
2024-11-27	5.2000	5.2000	5.2000	5.2000	+1.167%	1	61	-98.269%
2024-11-25	5.1400	5.1400	5.1400	5.1400	+2.390%	1	61	-98.249%
2024-11-20	5.0200	5.0200	5.0200	5.0200	-11.930%	1	61	-98.207%
2024-11-13	5.7000	5.7000	5.7000	5.7000	+19.247%	1	60	-98.421%
2024-11-07	4.7800	4.7800	4.7800	4.7800	-0.830%	1	61	-98.117%
2024-11-06	5.3000	5.3000	4.8200	4.8200	-9.057%	4	60	-98.133%
2024-11-05	5.3000	5.3000	5.3000	5.3000	0.000%	50	56	-98.302%
2024-10-29	5.3000	5.3000	5.3000	5.3000	+1.923%	1	6	-98.302%
2024-10-18	5.2000	5.2000	5.2000	5.2000	-10.345%	2	5	-98.269%
2024-10-14	5.8000	5.8000	5.8000	5.8000	-9.938%	4	4	-98.448%
2024-09-26	6.4000	6.4400	6.4000	6.4400	-3.158%	14	4	-98.602%
2024-09-25	6.6500	6.6500	6.6500	6.6500	0.000%	10	10	-98.647%