Dark

TSM20261218P165
TSM Dec 18 2026 165.00 Put (TSM261218P00165000)
option OPRA

EOD

Jul 30, 2026

0.4200-41.667%(-0.3000)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5200	0.5700	0.4100	0.4200	-41.667%	147	350	0.000%
2026-07-29	0.6200	0.8000	0.1400	0.7200	+5.882%	66	342	-41.667%
2026-07-24	0.6800	0.6800	0.6800	0.6800	-32.000%	1	317	-38.235%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-12.281%	1	317	-58.000%
2026-06-11	1.1400	1.1400	1.1400	1.1400	-5.000%	1	316	-63.158%
2026-06-09	1.2000	1.2000	1.2000	1.2000	+25.000%	1	316	-65.000%
2026-06-08	0.9600	0.9600	0.9600	0.9600	-6.796%	1	315	-56.250%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-1.905%	1	315	-59.223%
2026-05-14	1.1500	1.1500	0.8200	1.0500	-29.530%	8	316	-60.000%
2026-05-05	1.4900	1.4900	1.4900	1.4900	+12.879%	1	318	-71.812%
2026-04-29	1.3200	1.3200	1.3200	1.3200	-25.843%	1	318	-68.182%
2026-04-16	1.7600	1.8300	1.7600	1.7800	+6.587%	29	317	-76.404%
2026-04-14	1.7000	1.7000	1.6700	1.6700	-14.359%	2	315	-74.850%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-9.722%	1	315	-78.462%
2026-04-10	2.1600	2.1600	2.1600	2.1600	-43.158%	1	315	-80.556%
2026-03-26	3.8000	3.8000	3.8000	3.8000	0.000%	1	315	-88.947%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-3.797%	60	315	-88.947%
2026-03-05	3.6500	4.0000	3.6500	3.9500	+13.506%	40	319	-89.367%
2026-02-27	3.4800	3.4800	3.4800	3.4800	-5.435%	2	341	-87.931%
2026-02-02	3.6800	3.6800	3.6800	3.6800	-3.665%	1	339	-88.587%
2026-01-23	3.8200	3.8200	3.8200	3.8200	-2.551%	10	340	-89.005%
2026-01-21	4.3400	4.3400	3.9000	3.9200	-1.508%	3	330	-89.286%
2026-01-20	3.9800	3.9800	3.9800	3.9800	-1.728%	5	329	-89.447%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-6.032%	1	324	-89.630%
2026-01-09	4.3100	4.3100	4.3100	4.3100	-1.147%	5	323	-90.255%
2026-01-08	4.5500	4.5500	4.3600	4.3600	-8.211%	10	318	-90.367%
2026-01-07	4.7500	4.7500	4.7500	4.7500	+11.765%	1	308	-91.158%
2026-01-06	4.1500	4.2500	4.1500	4.2500	-1.392%	10	308	-90.118%
2025-12-24	4.3900	4.3900	4.3100	4.3100	-12.041%	20	301	-90.255%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-20.968%	1	301	-91.429%
2025-11-17	6.2000	6.2000	6.2000	6.2000	+2.649%	1	301	-93.226%
2025-11-14	6.0400	6.0400	6.0400	6.0400	-9.716%	1	300	-93.046%
2025-10-30	6.6900	6.6900	6.6900	6.6900	+8.780%	1	300	-93.722%
2025-10-06	6.1500	6.1500	6.1500	6.1500	+1.653%	1	301	-93.171%
2025-10-03	6.1500	6.1500	6.0500	6.0500	-6.202%	2	300	-93.058%
2025-09-23	6.4500	6.4500	6.4500	6.4500	-5.147%	1	298	-93.488%
2025-09-18	6.8000	6.8000	6.8000	6.8000	-1.449%	2	298	-93.824%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-9.804%	1	298	-93.913%
2025-09-08	7.6500	7.6500	7.6500	7.6500	+0.658%	1	299	-94.510%
2025-09-05	7.6000	7.6000	7.6000	7.6000	-8.434%	1	300	-94.474%
2025-08-28	8.3000	8.3000	8.3000	8.3000	-20.192%	1	300	-94.940%
2025-08-20	10.4000	10.4000	10.4000	10.4000	+16.854%	1	299	-95.962%
2025-07-24	8.9000	8.9000	8.9000	8.9000	-3.784%	1	298	-95.281%
2025-07-23	9.2500	9.2500	9.2500	9.2500	-16.214%	1	299	-95.459%
2025-07-09	11.0400	11.0400	11.0400	11.0400	+0.364%	1	299	-96.196%
2025-07-03	11.0000	11.0000	11.0000	11.0000	-6.063%	1	298	-96.182%
2025-07-02	12.0000	12.0000	11.7000	11.7100	-3.223%	12	298	-96.413%
2025-06-27	12.2500	12.2500	12.1000	12.1000	-4.724%	2	306	-96.529%
2025-06-26	12.7000	12.7000	12.5000	12.7000	-1.931%	4	306	-96.693%
2025-06-24	12.9500	12.9500	12.9500	12.9500	-16.181%	10	307	-96.757%
2025-06-13	15.4500	15.4500	15.4500	15.4500	+1.645%	2	297	-97.282%
2025-06-09	15.2000	15.2000	15.2000	15.2000	-5.882%	1	297	-97.237%
2025-06-06	16.1500	16.1500	16.1500	16.1500	-5.279%	2	297	-97.399%
2025-06-04	17.0500	17.0500	17.0500	17.0500	-7.084%	1	297	-97.537%
2025-05-28	18.3500	18.3500	18.3500	18.3500	-3.421%	1	297	-97.711%
2025-05-22	19.0000	19.0000	19.0000	19.0000	-5.000%	1	297	-97.789%
2025-05-21	20.0000	20.0000	20.0000	20.0000	+5.820%	1	297	-97.900%
2025-05-16	19.1200	19.1200	18.9000	18.9000	-1.665%	10	296	-97.778%
2025-05-13	19.2200	19.2200	19.2200	19.2200	-19.379%	1	296	-97.815%
2025-05-09	23.8400	23.8400	23.8400	23.8400	-5.472%	4	297	-98.238%
2025-05-08	25.2200	25.2200	25.2200	25.2200	-5.543%	1	295	-98.335%
2025-05-07	26.7000	26.7000	26.7000	26.7000	+1.792%	1	294	-98.427%
2025-05-06	26.2300	26.2300	26.2300	26.2300	-9.239%	1	294	-98.399%
2025-04-24	28.9000	28.9000	28.9000	28.9000	-6.016%	1	295	-98.547%
2025-04-23	30.7500	30.7500	30.7500	30.7500	-17.227%	1	294	-98.634%
2025-04-21	37.1500	37.1500	37.1500	37.1500	+14.731%	2	294	-98.869%
2025-04-17	32.3800	32.3800	32.3800	32.3800	-0.766%	2	292	-98.703%
2025-04-15	32.5000	32.6300	32.5000	32.6300	-6.771%	4	292	-98.713%
2025-04-10	35.0000	35.0000	35.0000	35.0000	-18.981%	1	292	-98.800%
2025-04-07	43.2000	43.2000	43.2000	43.2000	+35.000%	2	292	-99.028%
2025-04-03	32.0000	32.0000	32.0000	32.0000	+17.002%	1	292	-98.688%
2025-04-01	27.5100	27.5800	27.3500	27.3500	-5.884%	24	292	-98.464%
2025-03-31	29.0700	29.0700	29.0600	29.0600	0.000%	2	293	-98.555%
2025-03-28	28.4500	29.0700	28.4500	29.0600	+7.949%	8	292	-98.555%
2025-03-27	26.9200	26.9200	26.9200	26.9200	+17.812%	1	291	-98.440%
2025-03-24	23.0500	23.0500	22.8500	22.8500	-9.181%	17	290	-98.162%
2025-03-21	25.0000	25.2000	25.0000	25.1600	+2.904%	246	290	-98.331%
2025-03-20	24.9000	24.9000	24.0100	24.4500	-2.783%	21	237	-98.282%
2025-03-17	25.8000	25.8000	25.1500	25.1500	-5.273%	12	236	-98.330%
2025-03-14	26.5500	26.5500	26.5500	26.5500	+1.724%	12	236	-98.418%
2025-03-12	26.5400	26.6000	26.1000	26.1000	-10.340%	22	236	-98.391%
2025-03-10	29.4000	29.4000	29.1100	29.1100	+13.711%	26	236	-98.557%
2025-03-06	25.6000	25.6000	25.6000	25.6000	+4.490%	11	235	-98.359%
2025-03-05	24.8500	24.8500	24.5000	24.5000	-4.110%	27	235	-98.286%
2025-03-04	25.5500	25.5500	25.5500	25.5500	-2.107%	18	241	-98.356%
2025-03-03	26.4300	26.4400	26.1000	26.1000	+13.478%	45	241	-98.391%
2025-02-27	22.1000	23.0000	22.1000	23.0000	+6.977%	15	243	-98.174%
2025-02-26	21.8000	21.8000	21.1200	21.5000	-6.926%	20	228	-98.047%
2025-02-25	21.9500	23.1000	21.9500	23.1000	+7.944%	6	202	-98.182%
2025-02-24	20.3000	21.4000	20.3000	21.4000	+11.458%	18	202	-98.037%
2025-02-21	19.1000	19.2000	19.1000	19.2000	-1.538%	20	184	-97.813%
2025-02-20	19.9000	20.3500	19.5000	19.5000	-1.015%	15	176	-97.846%
2025-02-19	19.6000	19.7000	19.6000	19.7000	+1.285%	10	161	-97.868%
2025-02-18	19.0000	19.7000	19.0000	19.4500	+0.258%	20	151	-97.841%
2025-02-14	20.7200	20.7200	19.4000	19.4000	-2.267%	20	121	-97.835%
2025-02-13	20.0000	20.0000	19.7000	19.8500	+5.754%	34	100	-97.884%
2025-02-12	19.1100	19.3000	18.7500	18.7700	+2.849%	35	100	-97.762%
2025-02-11	18.5500	18.5500	18.2000	18.2500	-5.391%	62	67	-97.699%
2025-02-05	19.2900	19.2900	19.2900	19.2900	-18.779%	1	7	-97.823%
2025-01-27	23.8500	24.2500	23.7500	23.7500	+59.933%	3	6	-98.232%
2025-01-22	14.8500	14.8500	14.8500	14.8500	-15.385%	1	7	-97.172%
2025-01-07	17.5500	17.5500	17.5500	17.5500	-12.469%	1	6	-97.607%
2024-12-03	20.0500	20.0500	20.0500	20.0500	-15.579%	1	6	-97.905%
2024-11-13	23.9500	24.0500	23.7500	23.7500	+15.291%	8	6	-98.232%
2024-11-07	20.8000	20.8000	20.6000	20.6000	-1.905%	2	5	-97.961%
2024-10-17	21.0000	21.0000	21.0000	21.0000	-30.000%	2	3	-98.000%
2024-09-30	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-98.600%