Dark

TSM20261218P120
TSM Dec 18 2026 120.00 Put (TSM261218P00120000)
option OPRA

EOD

Jul 29, 2026

0.2700+12.500%(+0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2700	0.2700	0.2700	0.2700	+12.500%	24	563	0.000%
2026-07-28	0.2300	0.2400	0.2300	0.2400	+20.000%	23	539	+12.500%
2026-07-24	0.2000	0.2100	0.2000	0.2000	-42.857%	23	540	+35.000%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-35.185%	2	540	-22.857%
2026-07-02	0.5400	0.5400	0.5400	0.5400	+45.946%	10	540	-50.000%
2026-06-15	0.3600	0.3700	0.3600	0.3700	-15.909%	23	540	-27.027%
2026-06-12	0.4400	0.4400	0.4400	0.4400	-10.204%	10	540	-38.636%
2026-06-11	0.4900	0.4900	0.4900	0.4900	-2.000%	13	540	-44.898%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+19.048%	2	540	-46.000%
2026-06-01	0.4100	0.4200	0.4100	0.4200	-2.326%	2	538	-35.714%
2026-05-14	0.5400	0.6300	0.4300	0.4300	-23.214%	9	538	-37.209%
2026-04-30	0.5600	0.5600	0.5600	0.5600	-11.111%	1	538	-51.786%
2026-04-24	0.6500	0.6500	0.6300	0.6300	-10.000%	2	538	-57.143%
2026-04-23	0.8000	0.8000	0.7000	0.7000	-11.392%	5	538	-61.429%
2026-04-13	0.8000	0.8000	0.7900	0.7900	-58.421%	4	538	-65.823%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-5.941%	1	538	-85.789%
2026-03-11	1.9400	2.0200	1.9400	2.0200	-0.980%	4	538	-86.634%
2026-02-13	2.0500	2.0500	2.0400	2.0400	+15.254%	12	542	-86.765%
2026-02-12	1.7700	1.7700	1.7700	1.7700	+13.462%	1	542	-84.746%
2026-02-10	1.5700	1.5700	1.5600	1.5600	-10.857%	3	541	-82.692%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-11.168%	1	538	-84.571%
2026-02-02	2.4200	2.4200	1.9400	1.9700	+7.065%	12	537	-86.294%
2026-01-28	1.8400	1.8400	1.8400	1.8400	-9.804%	1	527	-85.326%
2025-12-31	2.0100	2.0500	1.9600	2.0400	+12.707%	71	527	-86.765%
2025-12-29	1.8100	1.8100	1.8100	1.8100	+7.101%	2	527	-85.083%
2025-12-18	1.6900	1.6900	1.6900	1.6900	-38.321%	1	527	-84.024%
2025-12-10	2.7400	2.7400	2.7400	2.7400	+52.222%	45	527	-90.146%
2025-12-05	1.8000	1.8000	1.8000	1.8000	-4.762%	1	527	-85.000%
2025-11-28	1.8900	1.8900	1.8900	1.8900	-23.482%	1	527	-85.714%
2025-11-12	2.4700	2.4700	2.4700	2.4700	-11.151%	1	527	-89.069%
2025-11-06	2.7800	2.7800	2.7800	2.7800	-1.418%	5	527	-90.288%
2025-10-27	2.8200	2.8200	2.8200	2.8200	-11.875%	1	527	-90.426%
2025-10-23	3.2000	3.2000	3.2000	3.2000	-4.192%	1	527	-91.563%
2025-10-20	3.3400	3.3400	3.3400	3.3400	-2.053%	1	527	-91.916%
2025-10-13	3.4100	3.4100	3.4100	3.4100	-7.838%	1	527	-92.082%
2025-10-10	3.7000	3.7000	3.7000	3.7000	+43.411%	1	527	-92.703%
2025-09-29	2.6200	2.6200	2.5800	2.5800	-4.089%	2	527	-89.535%
2025-09-24	2.6900	2.6900	2.6900	2.6900	-7.241%	1	526	-89.963%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-1.695%	1	526	-90.690%
2025-09-05	2.9500	2.9500	2.9500	2.9500	-2.961%	1	526	-90.847%
2025-08-13	3.0500	3.0500	3.0400	3.0400	-3.492%	11	526	-91.118%
2025-08-07	3.1500	3.1500	3.1500	3.1500	-11.268%	1	515	-91.429%
2025-08-04	3.5500	3.5500	3.5500	3.5500	+1.429%	23	515	-92.394%
2025-07-22	3.5000	3.5000	3.5000	3.5000	-20.455%	1	515	-92.286%
2025-07-11	4.4000	4.4000	4.4000	4.4000	0.000%	1	515	-93.864%
2025-07-10	4.4000	4.4000	4.4000	4.4000	-6.780%	1	515	-93.864%
2025-07-02	4.6700	4.7500	4.5800	4.7200	-6.349%	509	515	-94.280%
2025-07-01	5.0400	5.0400	5.0400	5.0400	+5.660%	2	245	-94.643%
2025-06-30	4.8000	4.9500	4.7500	4.7700	+3.696%	74	243	-94.340%
2025-06-27	4.6500	4.7000	4.6000	4.6000	-3.158%	4	211	-94.130%
2025-06-26	4.9500	4.9500	4.7500	4.7500	-10.377%	13	209	-94.316%
2025-06-16	5.4000	5.4000	5.3000	5.3000	-7.826%	2	207	-94.906%
2025-06-13	5.7500	5.7500	5.7500	5.7500	+5.505%	2	207	-95.304%
2025-06-11	5.6000	5.6000	5.4500	5.4500	-13.492%	2	207	-95.046%
2025-06-04	6.2500	6.3000	6.2500	6.3000	-15.663%	3	207	-95.714%
2025-05-13	7.4700	7.4700	7.4700	7.4700	-21.368%	1	207	-96.386%
2025-05-05	9.5000	9.5000	9.5000	9.5000	-14.414%	1	207	-97.158%
2025-04-29	11.1000	11.1000	11.1000	11.1000	-2.203%	1	206	-97.568%
2025-04-28	11.3500	11.3500	11.3500	11.3500	-2.991%	1	205	-97.621%
2025-04-24	11.7000	11.7000	11.7000	11.7000	-28.440%	1	205	-97.692%
2025-04-10	14.8000	16.3500	14.8000	16.3500	+27.436%	5	205	-98.349%
2025-04-09	18.6400	18.6400	12.8300	12.8300	-16.253%	4	209	-97.896%
2025-04-08	15.3200	15.3200	15.3200	15.3200	-7.988%	2	205	-98.238%
2025-04-04	15.9500	16.6500	15.4600	16.6500	+32.669%	28	204	-98.378%
2025-04-03	12.5500	12.5500	12.5500	12.5500	+15.775%	2	211	-97.849%
2025-03-31	10.9000	10.9000	10.8400	10.8400	-3.214%	4	210	-97.509%
2025-03-28	11.2800	11.2800	11.2000	11.2000	+9.804%	8	210	-97.589%
2025-03-27	10.2000	10.2000	10.2000	10.2000	+4.830%	2	212	-97.353%
2025-03-19	9.7300	9.7300	9.7300	9.7300	-6.890%	1	212	-97.225%
2025-03-18	10.4500	10.4500	10.4500	10.4500	-0.476%	1	213	-97.416%
2025-03-14	10.5000	10.5000	10.5000	10.5000	+5.000%	2	213	-97.429%
2025-03-04	10.0000	10.0000	10.0000	10.0000	+32.450%	2	213	-97.300%
2025-02-12	7.5500	7.5500	7.5500	7.5500	-1.307%	1	211	-96.424%
2025-02-04	7.8000	7.8000	7.6500	7.6500	+14.179%	2	210	-96.471%
2025-01-31	6.7000	6.7000	6.7000	6.7000	-15.723%	2	208	-95.970%
2025-01-27	7.8000	7.9500	7.8000	7.9500	+40.708%	11	208	-96.604%
2025-01-22	5.6500	5.6500	5.6500	5.6500	-24.667%	166	199	-95.221%
2024-12-10	7.5000	7.5000	7.5000	7.5000	+6.383%	3	38	-96.400%
2024-12-06	7.0500	7.0500	7.0500	7.0500	+1.003%	2	36	-96.170%
2024-12-04	6.9800	6.9800	6.9200	6.9800	-22.873%	20	36	-96.132%
2024-11-27	9.0500	9.0500	9.0500	9.0500	+3.429%	1	15	-97.017%
2024-11-14	8.7500	8.7500	8.7000	8.7500	+2.100%	12	15	-96.914%
2024-10-24	8.5700	8.5700	8.5700	8.5700	-3.924%	2	3	-96.849%
2024-10-23	8.8500	9.0000	8.8500	8.9200	+3.721%	4	4	-96.973%
2024-10-18	8.6000	8.6000	8.6000	8.6000	-15.271%	2	6	-96.860%
2024-10-15	10.1500	10.1500	10.1500	10.1500	+6.842%	1	5	-97.340%
2024-10-14	9.4000	9.5000	9.4000	9.5000	-10.377%	4	4	-97.158%
2024-09-26	10.6000	10.6000	10.6000	10.6000	-7.504%	1	1	-97.453%
2024-09-24	11.4600	11.4600	11.4600	11.4600	0.000%	1	1	-97.644%