Dark

TSM20261218P150
TSM Dec 18 2026 150.00 Put (TSM261218P00150000)
option OPRA

EOD

Jul 30, 2026

0.3500-28.571%(-0.1400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2900	0.3500	0.2700	0.3500	-28.571%	22	1,227	0.000%
2026-07-29	0.4500	0.5800	0.4400	0.4900	+28.947%	21	1,233	-28.571%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,224	-7.895%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,224	-30.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-16.667%	1	1,234	-22.222%
2026-07-23	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,235	-35.185%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,234	-36.364%
2026-07-17	0.7500	0.7500	0.4700	0.5300	-8.621%	24	1,234	-33.962%
2026-07-15	0.5800	0.5800	0.5800	0.5800	-20.548%	2	1,230	-39.655%
2026-07-07	0.8700	0.8700	0.7200	0.7300	-13.095%	11	1,232	-52.055%
2026-07-02	0.8400	0.8400	0.8400	0.8400	+13.514%	2	1,227	-58.333%
2026-07-01	0.8100	0.8500	0.7300	0.7400	+39.623%	25	1,227	-52.703%
2026-06-29	0.6000	0.6000	0.4900	0.5300	-34.568%	27	1,248	-33.962%
2026-06-25	0.8100	0.8100	0.8100	0.8100	+5.195%	1	1,228	-56.790%
2026-06-24	0.7400	0.7700	0.7100	0.7700	+24.194%	5	1,228	-54.545%
2026-06-15	0.6200	0.6200	0.6200	0.6200	-34.043%	1	1,226	-43.548%
2026-06-10	0.9900	0.9900	0.9400	0.9400	+30.556%	2	1,226	-62.766%
2026-06-04	0.7200	0.7200	0.7200	0.7200	+9.091%	10	1,225	-51.389%
2026-06-01	0.5800	0.6600	0.5800	0.6600	-1.493%	33	1,235	-46.970%
2026-05-29	0.7000	0.7000	0.6700	0.6700	+4.688%	3	1,212	-47.761%
2026-05-28	0.6400	0.6400	0.6400	0.6400	-8.571%	1	1,214	-45.313%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,214	-50.000%
2026-05-18	0.7400	0.7400	0.7400	0.7400	-5.128%	5	1,214	-52.703%
2026-05-15	0.7800	0.7800	0.7800	0.7800	-2.500%	5	1,214	-55.128%
2026-05-14	0.7000	0.8200	0.7000	0.8000	0.000%	6	1,219	-56.250%
2026-05-13	0.8100	0.8100	0.8000	0.8000	-14.894%	3	1,221	-56.250%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-12.963%	10	1,221	-62.766%
2026-05-11	1.0800	1.0800	1.0800	1.0800	+0.935%	3	1,221	-67.593%
2026-05-08	1.0700	1.0700	1.0700	1.0700	+17.582%	1	1,221	-67.290%
2026-05-04	0.9100	0.9100	0.9100	0.9100	-13.333%	1	1,221	-61.538%
2026-04-30	1.1900	1.1900	1.0500	1.0500	-8.696%	2	1,221	-66.667%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-2.542%	1	1,222	-69.565%
2026-04-27	1.1800	1.1800	1.1800	1.1800	-1.667%	100	1,222	-70.339%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,122	-70.833%
2026-04-23	1.1300	1.1400	1.1000	1.1000	+3.774%	91	1,122	-68.182%
2026-04-22	1.0600	1.0600	1.0600	1.0600	+9.278%	15	1,151	-66.981%
2026-04-21	1.1000	1.1000	0.9700	0.9700	-21.774%	327	1,373	-63.918%
2026-04-17	1.2400	1.2400	1.2400	1.2400	+3.333%	1	1,373	-71.774%
2026-04-15	1.2700	1.2700	1.2000	1.2000	-17.241%	12	1,373	-70.833%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-44.231%	6	1,364	-75.862%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-10.345%	1	1,364	-86.538%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-11.854%	1	1,365	-87.931%
2026-03-30	3.2900	3.2900	3.2900	3.2900	+1.231%	5	1,366	-89.362%
2026-03-27	3.2500	3.2500	3.2500	3.2500	+2.848%	5	1,361	-89.231%
2026-03-23	2.9000	3.1600	2.9000	3.1600	+5.686%	2	1,361	-88.924%
2026-03-20	2.9900	2.9900	2.9900	2.9900	+4.545%	1	1,362	-88.294%
2026-03-19	2.9600	2.9600	2.8600	2.8600	-9.206%	2	1,362	-87.762%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-8.163%	1	1,362	-88.889%
2026-03-06	3.5400	3.5700	3.4300	3.4300	+14.333%	5	1,362	-89.796%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+3.093%	1	1,359	-88.333%
2026-03-02	3.0000	3.0000	2.9100	2.9100	-2.349%	401	1,359	-87.973%
2026-02-27	2.8600	2.9800	2.8600	2.9800	+9.963%	2	1,433	-88.255%
2026-02-24	2.7100	2.7100	2.7100	2.7100	+0.370%	3	1,433	-87.085%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-15.625%	400	1,430	-87.037%
2026-02-17	3.0500	3.2000	3.0500	3.2000	+8.475%	111	1,227	-89.063%
2026-02-12	2.9500	2.9500	2.9500	2.9500	+11.321%	1	1,226	-88.136%
2026-02-09	3.1000	3.1000	2.6500	2.6500	-10.169%	12	1,225	-86.792%
2026-02-06	2.9500	2.9500	2.9500	2.9500	-9.786%	1	1,218	-88.136%
2026-02-05	3.2700	3.2700	3.2700	3.2700	+5.484%	1	1,218	-89.297%
2026-02-03	3.0000	3.1000	3.0000	3.1000	+5.085%	2	1,218	-88.710%
2026-02-02	2.9500	2.9500	2.9500	2.9500	0.000%	1	1,218	-88.136%
2026-01-26	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,218	-88.136%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-1.961%	1	1,218	-88.333%
2026-01-22	3.0600	3.0600	3.0600	3.0600	-7.273%	1	1,218	-88.562%
2026-01-21	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,218	-89.394%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+17.857%	1	1,218	-89.394%
2026-01-16	3.0600	3.0600	2.8000	2.8000	-9.968%	2	1,217	-87.500%
2026-01-15	2.9800	3.1100	2.9400	3.1100	-7.988%	4	1,217	-88.746%
2026-01-13	3.3000	3.3800	3.3000	3.3800	+9.032%	5	1,215	-89.645%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-3.427%	3	1,214	-88.710%
2026-01-09	3.2000	3.3200	3.2000	3.2100	-8.286%	324	1,214	-89.097%
2026-01-08	3.5500	3.6000	3.3000	3.5000	+1.449%	307	1,427	-90.000%
2026-01-06	3.4500	3.4500	3.4400	3.4500	+1.173%	6	1,724	-89.855%
2026-01-05	3.4100	3.4100	3.4100	3.4100	-2.571%	1	1,727	-89.736%
2025-12-30	3.3500	3.5000	3.3000	3.5000	+11.111%	15	1,727	-90.000%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-5.970%	3	1,727	-88.889%
2025-12-23	3.2500	3.3500	3.2500	3.3500	+15.517%	106	1,730	-89.552%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,625	-87.931%
2025-12-18	3.2000	3.2000	3.2000	3.2000	-15.789%	5	1,625	-89.063%
2025-12-17	3.7900	3.8000	3.7900	3.8000	+10.145%	100	1,620	-90.789%
2025-12-12	3.9700	3.9700	3.4500	3.4500	-6.757%	203	1,520	-89.855%
2025-12-02	3.7000	3.7000	3.7000	3.7000	-14.943%	1	1,364	-90.541%
2025-11-25	4.3500	4.3500	4.3500	4.3500	-13.000%	1	1,364	-91.954%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+10.619%	1	1,363	-93.000%
2025-11-17	4.5200	4.5200	4.5200	4.5200	-11.024%	1	1,363	-92.257%
2025-11-04	5.0800	5.0800	5.0800	5.0800	-0.392%	2	1,363	-93.110%
2025-10-31	5.1000	5.1000	5.1000	5.1000	+3.030%	3	1,363	-93.137%
2025-10-29	4.9500	4.9500	4.9500	4.9500	-2.941%	3	1,363	-92.929%
2025-10-27	5.1500	5.1500	5.1000	5.1000	-4.851%	2	1,362	-93.137%
2025-10-23	5.3500	5.3600	5.3500	5.3600	-5.634%	20	1,362	-93.470%
2025-10-22	5.6800	5.6800	5.6800	5.6800	+2.899%	1	1,373	-93.838%
2025-10-20	5.5200	5.5200	5.5200	5.5200	-11.254%	43	1,373	-93.659%
2025-10-17	6.2200	6.2200	6.2200	6.2200	+7.241%	1	1,373	-94.373%
2025-10-13	5.8300	5.8300	5.8000	5.8000	+10.476%	13	1,373	-93.966%
2025-10-07	5.1500	5.2500	4.8600	5.2500	+3.143%	31	1,353	-93.333%
2025-09-25	5.0900	5.0900	5.0900	5.0900	+2.004%	10	1,353	-93.124%
2025-09-24	4.9900	4.9900	4.9900	4.9900	+3.958%	1	1,353	-92.986%
2025-09-22	4.8000	4.8000	4.8000	4.8000	-3.421%	1	1,353	-92.708%
2025-09-19	4.9700	4.9700	4.9700	4.9700	-1.193%	10	1,353	-92.958%
2025-09-17	5.0300	5.0300	5.0300	5.0300	-10.179%	10	1,343	-93.042%
2025-09-05	5.6000	5.6000	5.6000	5.6000	-11.811%	3	1,343	-93.750%
2025-09-03	6.3500	6.3500	6.3500	6.3500	-8.764%	10	1,343	-94.488%
2025-09-02	6.9600	6.9600	6.9600	6.9600	+7.077%	500	1,336	-94.971%
2025-08-29	6.5000	6.5000	6.5000	6.5000	+5.691%	2	910	-94.615%
2025-08-26	6.1500	6.1500	6.1500	6.1500	-5.819%	1	910	-94.309%
2025-08-22	6.5300	6.5300	6.5300	6.5300	-15.742%	9	911	-94.640%
2025-08-20	7.7500	7.7500	7.7500	7.7500	+22.047%	1	911	-95.484%
2025-08-19	6.3500	6.3500	6.3500	6.3500	+5.833%	2	910	-94.488%
2025-08-11	6.0000	6.0000	5.9500	6.0000	-14.894%	3	910	-94.167%
2025-08-06	7.3500	7.3500	7.0500	7.0500	+1.879%	68	912	-95.035%
2025-08-05	6.9200	6.9200	6.9200	6.9200	-6.739%	1	911	-94.942%
2025-08-01	7.4200	7.4200	7.4200	7.4200	+15.039%	1	912	-95.283%
2025-07-31	6.4500	6.4500	6.4500	6.4500	+2.871%	3	911	-94.574%
2025-07-25	6.1000	6.2700	6.1000	6.2700	-6.418%	2	911	-94.418%
2025-07-18	6.7000	6.7000	6.7000	6.7000	+8.065%	1	911	-94.776%
2025-07-17	6.7000	6.7000	6.2000	6.2000	-24.574%	16	910	-94.355%
2025-07-14	8.5000	8.5000	8.1000	8.2200	-0.605%	249	904	-95.742%
2025-07-11	8.2000	8.3900	8.1500	8.2700	+0.242%	71	745	-95.768%
2025-07-10	8.2500	8.2500	8.2500	8.2500	-5.714%	5	721	-95.758%
2025-07-02	8.9000	8.9000	8.6000	8.7500	-3.315%	5	716	-96.000%
2025-07-01	9.1500	9.1500	8.8500	9.0500	+1.117%	9	716	-96.133%
2025-06-27	9.2000	9.2000	8.9500	8.9500	-1.648%	7	715	-96.089%
2025-06-26	9.5500	9.5500	9.1000	9.1000	-7.988%	8	721	-96.154%
2025-06-24	9.7700	9.8900	9.7700	9.8900	-8.426%	3	718	-96.461%
2025-06-17	10.8000	10.8000	10.8000	10.8000	+4.854%	1	716	-96.759%
2025-06-16	10.6000	10.6000	10.2500	10.3000	-6.787%	8	716	-96.602%
2025-06-11	11.0500	11.0500	11.0500	11.0500	+1.190%	1	715	-96.833%
2025-06-10	11.0200	11.0200	10.9200	10.9200	-8.772%	2	714	-96.795%
2025-06-06	11.9400	11.9700	11.9400	11.9700	-3.155%	14	716	-97.076%
2025-06-04	12.4500	12.4500	12.3600	12.3600	-9.118%	4	724	-97.168%
2025-06-02	13.6000	13.6000	13.6000	13.6000	-2.857%	1	724	-97.426%
2025-05-30	13.8400	14.0500	13.8400	14.0000	+3.704%	6	723	-97.500%
2025-05-29	13.5200	13.5200	13.5000	13.5000	-2.315%	2	725	-97.407%
2025-05-28	13.8200	13.8200	13.8200	13.8200	-3.492%	1	725	-97.467%
2025-05-20	14.3200	14.3200	14.3200	14.3200	-0.556%	2	724	-97.556%
2025-05-19	14.4200	14.4200	14.4000	14.4000	+2.491%	5	722	-97.569%
2025-05-16	14.0000	14.0500	14.0000	14.0500	+0.357%	4	717	-97.509%
2025-05-15	14.0000	14.0000	14.0000	14.0000	-1.547%	500	716	-97.500%
2025-05-14	14.2000	14.2200	14.2000	14.2200	+1.571%	7	216	-97.539%
2025-05-13	14.0000	14.0000	14.0000	14.0000	-10.771%	5	219	-97.500%
2025-05-12	15.6900	15.6900	15.6900	15.6900	-15.645%	1	214	-97.769%
2025-05-08	18.3000	18.6000	18.3000	18.6000	-5.247%	8	214	-98.118%
2025-05-07	19.6300	19.6300	19.6300	19.6300	+5.822%	1	217	-98.217%
2025-05-05	18.4300	18.5500	18.4300	18.5500	+2.941%	6	217	-98.113%
2025-05-02	18.0200	18.0200	18.0200	18.0200	-7.826%	2	211	-98.058%
2025-05-01	19.5500	19.5500	19.5500	19.5500	-11.136%	6	210	-98.210%
2025-04-24	22.0000	22.0000	22.0000	22.0000	-15.385%	10	216	-98.409%
2025-04-22	27.1500	27.2000	26.0000	26.0000	-8.451%	154	218	-98.654%
2025-04-21	28.5000	28.5000	28.4000	28.4000	+8.812%	7	66	-98.768%
2025-04-16	26.1000	26.1000	26.1000	26.1000	+2.353%	2	60	-98.659%
2025-04-14	25.5100	25.5100	25.5000	25.5000	-4.494%	10	60	-98.627%
2025-04-11	26.7000	26.7000	26.7000	26.7000	-21.471%	2	52	-98.689%
2025-04-07	35.6700	35.6700	34.0000	34.0000	+41.962%	7	52	-98.971%
2025-04-03	23.9500	23.9500	23.9500	23.9500	+10.880%	1	46	-98.539%
2025-04-01	21.6000	21.6000	21.6000	21.6000	-6.412%	1	45	-98.380%
2025-03-31	23.1600	23.1900	23.0800	23.0800	+34.186%	3	46	-98.484%
2025-03-25	17.2000	17.2000	17.2000	17.2000	+1.176%	1	45	-97.965%
2025-03-24	17.0000	17.0000	17.0000	17.0000	-15.800%	1	45	-97.941%
2025-03-12	20.1900	20.1900	20.1900	20.1900	-2.839%	1	44	-98.266%
2025-03-06	20.7800	20.7800	20.7800	20.7800	-0.192%	39	71	-98.316%
2025-03-04	20.8200	20.8200	20.8200	20.8200	+2.209%	39	71	-98.319%
2025-03-03	19.0200	20.3700	19.0200	20.3700	+11.923%	20	43	-98.282%
2025-02-28	19.2300	19.5000	18.2000	18.2000	+8.012%	6	43	-98.077%
2025-02-25	16.8500	16.8500	16.8500	16.8500	+13.087%	9	43	-97.923%
2025-02-04	14.9000	14.9000	14.9000	14.9000	+6.505%	1	38	-97.651%
2025-01-30	13.9900	13.9900	13.9900	13.9900	-13.908%	3	40	-97.498%
2025-01-28	16.2500	16.2500	16.2500	16.2500	-8.347%	1	40	-97.846%
2025-01-27	15.5500	18.0000	15.5500	17.7300	+56.211%	27	41	-98.026%
2025-01-22	11.3500	11.3500	11.3500	11.3500	-2.155%	1	18	-96.916%
2025-01-21	11.5000	11.6000	11.5000	11.6000	-2.848%	2	19	-96.983%
2025-01-16	11.8300	11.9400	11.8100	11.9400	-18.941%	3	19	-97.069%
2025-01-13	14.7300	14.7300	14.7300	14.7300	+2.292%	10	16	-97.624%
2024-12-05	14.4000	14.4000	14.4000	14.4000	-7.097%	1	6	-97.569%
2024-12-02	16.0400	16.0400	15.5000	15.5000	-11.932%	2	6	-97.742%
2024-11-25	17.6000	17.6000	17.6000	17.6000	+13.769%	1	7	-98.011%
2024-11-07	15.4700	15.4700	15.4700	15.4700	-11.600%	1	6	-97.738%
2024-11-06	17.5000	17.5000	17.5000	17.5000	+8.025%	1	5	-98.000%
2024-10-25	16.2000	16.2000	16.2000	16.2000	+2.208%	2	4	-97.840%
2024-10-17	15.8500	15.8500	15.8500	15.8500	-10.955%	1	5	-97.792%
2024-10-14	17.8200	17.8200	17.8000	17.8000	-12.099%	4	4	-98.034%
2024-10-07	20.3500	20.3500	20.2500	20.2500	0.000%	2	0	-98.272%