Dark

TSM20261218P175
TSM Dec 18 2026 175.00 Put (TSM261218P00175000)
option OPRA

EOD

Jul 30, 2026

0.6200-31.868%(-0.2900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6400	0.6400	0.6100	0.6200	-31.868%	10	1,510	0.000%
2026-07-20	0.9100	0.9100	0.9100	0.9100	+3.409%	1	1,510	-31.868%
2026-07-17	1.0500	1.0500	0.8400	0.8800	-3.297%	703	1,510	-29.545%
2026-07-14	0.9100	0.9100	0.9100	0.9100	-13.333%	1	1,005	-31.868%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-15.323%	10	1,004	-40.952%
2026-07-01	1.2400	1.2400	1.2400	1.2400	+19.231%	1	994	-50.000%
2026-06-22	1.1000	1.1000	1.0400	1.0400	-7.143%	5	994	-40.385%
2026-06-18	1.1200	1.1200	1.1200	1.1200	+1.818%	2	1,000	-44.643%
2026-06-03	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,000	-43.636%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+0.917%	2	995	-43.636%
2026-05-21	1.0900	1.0900	1.0900	1.0900	-2.679%	34	997	-43.119%
2026-05-14	1.1200	1.1200	1.1200	1.1200	-43.147%	1	1,031	-44.643%
2026-04-23	1.9700	1.9700	1.9700	1.9700	+13.873%	1	1,032	-68.528%
2026-04-22	1.7200	1.7300	1.7200	1.7300	-11.282%	10	1,031	-64.162%
2026-04-17	1.9200	1.9500	1.9200	1.9500	-1.515%	4	1,041	-68.205%
2026-04-14	1.9800	1.9800	1.9800	1.9800	-55.506%	10	1,037	-68.687%
2026-03-31	4.4500	4.4500	4.4500	4.4500	-20.536%	21	1,047	-86.067%
2026-03-30	5.6000	5.6000	5.6000	5.6000	+28.736%	1	1,026	-88.929%
2026-03-23	4.1500	4.3500	4.1500	4.3500	-13.000%	11	1,026	-85.747%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+16.550%	2	1,025	-87.600%
2026-03-16	4.5000	4.5000	4.2900	4.2900	-9.684%	22	1,027	-85.548%
2026-03-12	4.7500	4.7500	4.7500	4.7500	-5.941%	1	1,017	-86.947%
2026-03-06	5.0500	5.0500	5.0500	5.0500	+13.483%	10	1,016	-87.723%
2026-03-05	4.6000	4.7000	4.4500	4.4500	+8.010%	84	1,006	-86.067%
2026-02-27	4.1200	4.1200	4.1200	4.1200	+1.478%	12	951	-84.951%
2026-02-24	4.0600	4.0600	4.0600	4.0600	-3.103%	1	951	-84.729%
2026-01-27	4.1900	4.1900	4.1900	4.1900	-2.558%	3	950	-85.203%
2026-01-15	4.3000	4.3000	4.3000	4.3000	-11.885%	1	950	-85.581%
2026-01-13	4.8900	4.8900	4.8800	4.8800	-2.400%	5	951	-87.295%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-1.575%	1	951	-87.600%
2025-12-26	5.0800	5.0800	5.0800	5.0800	-7.636%	3	951	-87.795%
2025-12-12	5.5000	5.5000	5.5000	5.5000	+0.548%	20	948	-88.727%
2025-12-09	5.6500	5.6500	5.0000	5.4700	-4.035%	13	928	-88.665%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-26.452%	1	924	-89.123%
2025-11-24	7.7500	7.7500	7.7500	7.7500	-6.627%	1	923	-92.000%
2025-11-18	8.3000	8.3000	8.3000	8.3000	+9.934%	1	924	-92.530%
2025-11-17	7.5500	7.5500	7.5500	7.5500	+3.142%	15	923	-91.788%
2025-11-11	7.3200	7.3200	7.3200	7.3200	-11.594%	1	908	-91.530%
2025-11-07	8.2800	8.2800	8.2800	8.2800	+4.810%	1	908	-92.512%
2025-11-05	7.9000	7.9000	7.9000	7.9000	-12.707%	10	907	-92.152%
2025-10-22	9.0500	9.0500	9.0500	9.0500	+1.685%	1	897	-93.149%
2025-10-21	8.9000	8.9000	8.9000	8.9000	-6.806%	9	896	-93.034%
2025-10-17	9.5500	9.5500	9.5500	9.5500	+0.315%	1	887	-93.508%
2025-10-16	9.5700	9.5700	9.5200	9.5200	-7.752%	2	886	-93.487%
2025-10-10	10.3200	10.3200	10.3200	10.3200	+34.375%	1	884	-93.992%
2025-10-07	7.6000	7.6800	7.6000	7.6800	+8.936%	2	881	-91.927%
2025-10-03	7.2500	7.2500	7.0500	7.0500	-18.023%	77	881	-91.206%
2025-09-26	8.6000	8.6000	8.6000	8.6000	+5.134%	1	804	-92.791%
2025-09-24	8.1800	8.1800	8.1800	8.1800	+1.615%	1	803	-92.421%
2025-09-16	8.0500	8.0500	8.0500	8.0500	-8.834%	2	802	-92.298%
2025-09-11	8.8300	8.8300	8.8300	8.8300	+4.497%	10	800	-92.978%
2025-09-10	8.2500	8.4500	8.2500	8.4500	-24.621%	2	800	-92.663%
2025-08-29	11.2100	11.2100	11.2100	11.2100	-1.233%	5	795	-94.469%
2025-08-22	11.3500	11.3500	11.3500	11.3500	-11.328%	105	795	-94.537%
2025-08-20	13.4000	13.4000	12.8000	12.8000	+29.949%	5	690	-95.156%
2025-08-13	9.8500	9.8500	9.8500	9.8500	-14.719%	1	693	-93.706%
2025-08-04	11.5500	11.5500	11.5500	11.5500	-13.158%	4	692	-94.632%
2025-08-01	13.3000	13.3000	13.3000	13.3000	+21.240%	21	696	-95.338%
2025-07-31	10.7500	10.9700	10.7500	10.9700	-6.239%	2	696	-94.348%
2025-07-22	11.5200	11.7000	11.5200	11.7000	+5.405%	5	696	-94.701%
2025-07-21	11.1000	11.1000	11.1000	11.1000	-8.491%	1	696	-94.414%
2025-07-16	12.1400	12.1400	12.1300	12.1300	-2.960%	2	696	-94.889%
2025-07-15	12.5000	12.5000	12.5000	12.5000	-7.407%	21	698	-95.040%
2025-07-02	13.5000	13.5000	13.5000	13.5000	-16.718%	2	677	-95.407%
2025-06-24	16.3000	16.3000	16.2100	16.2100	-6.571%	3	675	-96.175%
2025-06-16	17.3500	17.3500	17.3500	17.3500	-13.682%	2	678	-96.427%
2025-06-05	19.6000	20.1000	19.6000	20.1000	-2.899%	502	676	-96.915%
2025-06-04	20.7000	20.7000	20.7000	20.7000	-4.033%	1	175	-97.005%
2025-06-03	21.5700	21.5700	21.5700	21.5700	-1.955%	1	175	-97.126%
2025-05-29	22.1000	22.1000	21.9500	22.0000	-22.942%	4	176	-97.182%
2025-05-09	28.5500	28.6000	28.5000	28.5500	-8.347%	12	176	-97.828%
2025-05-07	30.7500	31.1500	30.7000	31.1500	+2.467%	16	176	-98.010%
2025-05-06	30.7500	30.7500	30.3500	30.4000	+7.193%	12	178	-97.961%
2025-05-02	28.7300	28.7300	28.3600	28.3600	-6.711%	10	178	-97.814%
2025-05-01	30.4000	30.4000	30.4000	30.4000	-32.743%	4	181	-97.961%
2025-04-07	52.1500	52.1900	45.2000	45.2000	+3.836%	7	177	-98.628%
2025-04-04	43.1500	43.5300	43.1500	43.5300	+36.672%	18	183	-98.576%
2025-04-02	31.8500	31.8500	31.8500	31.8500	+15.945%	1	173	-98.053%
2025-03-24	27.4700	27.4700	27.4700	27.4700	-16.858%	2	173	-97.743%
2025-03-13	33.0000	33.0400	33.0000	33.0400	+6.718%	3	172	-98.123%
2025-03-12	30.7300	30.9600	30.7300	30.9600	-11.162%	2	172	-97.997%
2025-03-10	33.3100	34.8500	33.2700	34.8500	+8.906%	17	172	-98.221%
2025-03-07	32.0000	32.0000	32.0000	32.0000	+8.291%	10	160	-98.063%
2025-03-04	30.8400	30.8400	29.5500	29.5500	+7.611%	3	160	-97.902%
2025-02-25	27.4600	27.4600	27.4600	27.4600	+17.854%	4	153	-97.742%
2025-02-21	23.3000	23.3000	23.3000	23.3000	-2.306%	2	153	-97.339%
2025-02-20	23.9500	24.0100	23.8000	23.8500	+1.274%	117	153	-97.400%
2025-02-19	23.5500	23.5500	23.5500	23.5500	+1.073%	1	153	-97.367%
2025-02-18	23.5000	23.5000	23.3000	23.3000	-0.640%	2	152	-97.339%
2025-02-13	23.6500	23.6500	23.4500	23.4500	+2.402%	2	152	-97.356%
2025-02-12	22.9000	22.9000	22.9000	22.9000	+4.091%	2	152	-97.293%
2025-02-07	22.0000	22.0000	22.0000	22.0000	+1.149%	2	152	-97.182%
2025-02-06	22.1000	22.1500	21.7500	21.7500	-1.806%	39	151	-97.149%
2025-02-05	22.1500	22.1500	22.1500	22.1500	-10.324%	2	152	-97.201%
2025-02-03	24.7000	24.7000	24.7000	24.7000	+9.778%	3	152	-97.490%
2025-01-31	22.5000	22.5000	22.5000	22.5000	-10.000%	2	149	-97.244%
2025-01-28	25.0000	25.0000	25.0000	25.0000	-14.325%	10	148	-97.520%
2025-01-27	24.8900	29.2100	24.8900	29.1800	+30.559%	152	158	-97.875%
2025-01-03	22.3500	22.3500	22.3500	22.3500	-5.895%	2	37	-97.226%
2024-12-03	23.7500	23.7500	23.7500	23.7500	-15.179%	20	37	-97.389%
2024-11-26	28.0000	28.0000	28.0000	28.0000	-1.408%	10	17	-97.786%
2024-11-13	28.3000	28.4000	28.3000	28.4000	+18.978%	2	7	-97.817%
2024-10-17	23.8700	23.8700	23.8700	23.8700	-26.554%	1	7	-97.403%
2024-10-04	32.5000	32.5000	32.5000	32.5000	+2.621%	10	6	-98.092%
2024-09-25	31.6700	31.6700	31.6700	31.6700	0.000%	1	1	-98.042%