Dark

TSM20261218P125
TSM Dec 18 2026 125.00 Put (TSM261218P00125000)
option OPRA

EOD

Jul 28, 2026

0.3400+13.333%(+0.0400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3400	0.3400	0.3400	0.3400	+13.333%	23	601	0.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+36.364%	11	617	+13.333%
2026-07-24	0.2200	0.2300	0.2200	0.2200	-52.174%	23	628	+54.545%
2026-07-22	0.4600	0.4600	0.4600	0.4600	+100.000%	1	613	-26.087%
2026-07-21	0.4600	0.4600	0.2300	0.2300	-25.806%	5	612	+47.826%
2026-07-20	0.0400	0.3100	0.0400	0.3100	+10.714%	24	608	+9.677%
2026-07-16	0.2800	0.2900	0.2800	0.2800	-28.205%	24	622	+21.429%
2026-07-15	0.3800	0.4000	0.3800	0.3900	0.000%	22	616	-12.821%
2026-07-10	0.4000	0.4500	0.3400	0.3900	-9.302%	46	625	-12.821%
2026-07-08	0.5300	0.5300	0.3700	0.4300	+7.500%	25	620	-20.930%
2026-07-07	0.4100	0.4100	0.4000	0.4000	-27.273%	24	610	-15.000%
2026-07-02	0.5600	0.5600	0.5500	0.5500	+10.000%	24	609	-38.182%
2026-06-30	0.5000	0.5000	0.5000	0.5000	+16.279%	1	609	-32.000%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-4.444%	1	608	-20.930%
2026-06-26	0.4700	0.4700	0.4500	0.4500	-13.462%	15	607	-24.444%
2026-06-25	0.5200	0.5200	0.5200	0.5200	0.000%	2	609	-34.615%
2026-06-24	0.5400	0.5600	0.5200	0.5200	-50.000%	15	607	-34.615%
2026-06-18	1.0400	1.0400	1.0400	1.0400	+121.277%	1	603	-67.308%
2026-06-15	0.4900	0.4900	0.4700	0.4700	+4.444%	23	603	-27.660%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-11.765%	10	603	-24.444%
2026-06-11	0.5100	0.5100	0.5100	0.5100	+30.769%	13	603	-33.333%
2026-06-01	0.4200	0.4500	0.3900	0.3900	-35.000%	3	592	-12.821%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-13.043%	1	592	-43.333%
2026-04-30	0.6900	0.6900	0.6900	0.6900	-5.479%	1	592	-50.725%
2026-04-23	0.7300	0.7300	0.7300	0.7300	+7.353%	1	593	-53.425%
2026-04-22	0.6800	0.6800	0.6800	0.6800	-67.619%	1	593	-50.000%
2026-03-11	2.1000	2.1000	2.1000	2.1000	+14.130%	1	594	-83.810%
2026-02-20	1.8000	1.8400	1.8000	1.8400	+12.883%	5	595	-81.522%
2026-02-10	1.6300	1.6300	1.6300	1.6300	-14.660%	1	595	-79.141%
2026-02-06	1.9100	1.9100	1.9100	1.9100	-11.574%	2	594	-82.199%
2026-01-29	2.1600	2.1600	2.1600	2.1600	+11.340%	1	592	-84.259%
2026-01-27	1.9400	1.9400	1.9400	1.9400	-11.818%	1	592	-82.474%
2026-01-23	2.2000	2.2000	2.2000	2.2000	+6.796%	2	591	-84.545%
2026-01-16	2.0600	2.0600	2.0600	2.0600	-14.167%	3	589	-83.495%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-1.235%	1	589	-85.833%
2026-01-07	2.4300	2.4300	2.4300	2.4300	+11.982%	1	588	-86.008%
2025-12-29	2.1700	2.1700	2.1700	2.1700	+2.844%	1	587	-84.332%
2025-12-23	2.1100	2.1100	2.1100	2.1100	-1.860%	36	587	-83.886%
2025-12-11	2.1500	2.1500	2.1500	2.1500	-29.508%	5	556	-84.186%
2025-10-06	3.0500	3.0500	3.0500	3.0500	+13.806%	1	561	-88.852%
2025-10-01	2.6800	2.6800	2.6800	2.6800	-10.067%	1	562	-87.313%
2025-09-25	2.9800	2.9800	2.9800	2.9800	-3.871%	3	563	-88.591%
2025-09-19	3.1000	3.1000	3.1000	3.1000	+2.990%	1	563	-89.032%
2025-09-18	3.0100	3.0100	3.0100	3.0100	-11.988%	1	563	-88.704%
2025-08-18	3.4200	3.4200	3.4200	3.4200	+0.588%	2	562	-90.058%
2025-08-13	3.4000	3.4000	3.4000	3.4000	0.000%	10	564	-90.000%
2025-08-11	3.4500	3.4500	3.4000	3.4000	-1.163%	2	554	-90.000%
2025-08-07	3.4400	3.4400	3.4400	3.4400	-27.579%	1	554	-90.116%
2025-07-11	4.7500	4.7500	4.7500	4.7500	-7.407%	1	554	-92.842%
2025-07-07	5.1300	5.1300	5.1300	5.1300	-3.390%	6	554	-93.372%
2025-06-30	5.3100	5.3100	5.3100	5.3100	-1.667%	3	561	-93.597%
2025-06-26	5.4000	5.5500	5.3000	5.4000	-10.000%	14	559	-93.704%
2025-06-24	6.0000	6.0000	6.0000	6.0000	-3.226%	2	558	-94.333%
2025-06-18	6.2000	6.2000	6.2000	6.2000	+2.479%	1	558	-94.516%
2025-06-16	6.0000	6.0500	5.9000	6.0500	-0.820%	4	558	-94.380%
2025-06-11	6.2000	6.2000	6.1000	6.1000	-2.866%	2	555	-94.426%
2025-06-10	6.2800	6.2800	6.2800	6.2800	-22.181%	1	555	-94.586%
2025-05-30	8.0700	8.0700	8.0700	8.0700	+6.184%	2	556	-95.787%
2025-05-28	7.6500	7.6500	7.6000	7.6000	-8.434%	500	556	-95.526%
2025-05-21	8.3500	8.3500	8.3000	8.3000	+2.723%	2	56	-95.904%
2025-05-15	8.0800	8.0800	8.0800	8.0800	-0.247%	5	55	-95.792%
2025-05-13	8.1000	8.1000	8.1000	8.1000	-60.907%	1	55	-95.802%
2025-04-09	20.6200	20.8000	20.6200	20.7200	+7.636%	6	54	-98.359%
2025-04-07	21.3500	21.3500	17.2900	19.2500	+12.969%	6	54	-98.234%
2025-04-04	17.0400	17.0400	17.0400	17.0400	+34.173%	4	53	-98.005%
2025-03-28	12.7700	12.7700	12.7000	12.7000	+32.568%	24	51	-97.323%
2025-03-24	9.5800	9.5800	9.5800	9.5800	-11.705%	6	51	-96.451%
2025-03-17	10.8500	10.8500	10.8500	10.8500	-16.538%	1	51	-96.866%
2025-03-11	13.0000	13.0000	13.0000	13.0000	+3.175%	1	50	-97.385%
2025-03-10	12.6000	12.6000	12.6000	12.6000	+0.962%	1	49	-97.302%
2025-03-03	12.4800	12.4800	12.4800	12.4800	+23.564%	10	49	-97.276%
2025-02-27	10.1000	10.1000	10.1000	10.1000	+5.208%	1	39	-96.634%
2024-10-21	9.6000	9.6000	9.6000	9.6000	-0.518%	1	38	-96.458%
2024-10-18	9.6500	9.6500	9.6500	9.6500	+1.579%	2	38	-96.477%
2024-10-17	9.5000	9.5000	9.5000	9.5000	-18.455%	1	38	-96.421%
2024-10-08	11.6500	11.6500	11.6500	11.6500	-6.800%	8	38	-97.082%
2024-10-04	12.5000	12.5000	12.5000	12.5000	-10.842%	2	38	-97.280%
2024-09-30	14.0200	14.0200	14.0200	14.0200	+6.212%	25	38	-97.575%
2024-09-27	12.9400	13.2000	12.9400	13.2000	+12.821%	12	38	-97.424%
2024-09-26	11.7000	11.7000	11.7000	11.7000	-8.522%	8	32	-97.094%
2024-09-24	12.7900	12.7900	12.7900	12.7900	-5.048%	3	24	-97.342%
2024-09-20	13.6100	13.6100	13.4700	13.4700	+0.149%	16	21	-97.476%
2024-09-19	13.7800	13.9000	13.4500	13.4500	-7.241%	15	13	-97.472%
2024-09-17	14.5000	14.5000	14.5000	14.5000	0.000%	5	5	-97.655%