Dark

TSM20261218P210
TSM Dec 18 2026 210.00 Put (TSM261218P00210000)
option OPRA

EOD

Jul 30, 2026

1.25-26.901%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2500	1.2500	1.2500	1.2500	-26.901%	1	1,813	0.000%
2026-07-24	1.6700	1.7100	1.6400	1.7100	-3.933%	3	1,814	-26.901%
2026-07-20	1.7800	1.7800	1.7800	1.7800	-4.813%	10	1,812	-29.775%
2026-07-16	1.8500	1.8700	1.8100	1.8700	-5.556%	45	1,812	-33.155%
2026-07-14	1.9000	1.9800	1.9000	1.9800	+0.508%	2	1,777	-36.869%
2026-07-13	1.9700	1.9700	1.9700	1.9700	-11.261%	1	1,776	-36.548%
2026-07-07	2.2200	2.2200	2.2200	2.2200	+3.256%	1	1,775	-43.694%
2026-07-06	2.1600	2.1600	2.1500	2.1500	-14.343%	70	1,775	-41.860%
2026-07-02	2.0000	2.5200	2.0000	2.5100	-7.037%	37	1,827	-50.199%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,827	-53.704%
2026-06-09	2.8000	2.8000	2.8000	2.8000	+22.271%	145	1,828	-55.357%
2026-06-05	2.2000	2.2900	2.2000	2.2900	+16.244%	2	1,683	-45.415%
2026-06-04	2.0300	2.0300	1.9700	1.9700	-9.633%	22	1,682	-36.548%
2026-06-02	2.1800	2.1800	2.1800	2.1800	-0.909%	3	1,704	-42.661%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+8.911%	1	1,707	-43.182%
2026-05-26	2.0100	2.2400	2.0100	2.0200	-17.551%	26	1,706	-38.119%
2026-05-19	2.4500	2.4500	2.4500	2.4500	-15.808%	119	1,728	-48.980%
2026-05-12	2.9100	2.9100	2.9100	2.9100	-11.818%	2	1,626	-57.045%
2026-05-11	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,626	-62.121%
2026-05-08	2.9300	3.1000	2.9300	3.1000	+3.679%	2	1,628	-59.677%
2026-05-07	2.9700	2.9900	2.9700	2.9900	-4.777%	3	1,627	-58.194%
2026-05-05	3.1400	3.1400	3.1400	3.1400	-7.647%	1	1,630	-60.191%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+3.030%	1	1,629	-63.235%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-5.714%	4	1,628	-62.121%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+2.041%	1	1,628	-64.286%
2026-04-22	3.4300	3.4300	3.4300	3.4300	-13.165%	1	1,628	-63.557%
2026-04-21	3.9500	3.9500	3.9500	3.9500	-2.469%	1	1,628	-68.354%
2026-04-20	4.0500	4.0500	4.0500	4.0500	+2.792%	20	1,628	-69.136%
2026-04-17	3.8900	3.9400	3.8900	3.9400	-8.372%	4	1,628	-68.274%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-3.371%	1	1,627	-70.930%
2026-04-13	4.4500	4.4500	4.4500	4.4500	-11.706%	1	1,627	-71.910%
2026-04-10	5.0400	5.0400	5.0400	5.0400	-9.839%	1	1,627	-75.198%
2026-04-09	5.6100	5.6100	5.5900	5.5900	-1.930%	3	1,628	-77.639%
2026-04-08	5.6500	5.7000	5.6500	5.7000	-21.918%	100	1,625	-78.070%
2026-04-06	7.3000	7.3000	7.3000	7.3000	-6.410%	1	1,668	-82.877%
2026-03-31	8.0300	8.0300	7.8000	7.8000	-17.895%	45	1,668	-83.974%
2026-03-30	9.5000	9.5000	9.5000	9.5000	0.000%	8	1,654	-86.842%
2026-03-27	9.3300	9.5000	9.3300	9.5000	+7.588%	5	1,654	-86.842%
2026-03-26	8.8300	8.8300	8.8300	8.8300	+14.675%	3	1,659	-85.844%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+11.594%	6	1,659	-83.766%
2026-03-17	7.4000	7.4000	6.9000	6.9000	-10.622%	22	1,665	-81.884%
2026-03-10	7.9000	7.9000	7.7200	7.7200	-18.737%	101	1,666	-83.808%
2026-03-06	9.0000	9.5000	8.9600	9.5000	+21.795%	3	1,565	-86.842%
2026-03-04	7.8000	7.8000	7.8000	7.8000	-5.797%	3	1,565	-83.974%
2026-03-03	8.2500	8.2800	8.2500	8.2800	+10.400%	2	1,568	-84.903%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+0.134%	10	1,568	-83.333%
2026-02-19	7.4900	7.4900	7.4900	7.4900	-3.105%	1	1,558	-83.311%
2026-02-13	7.5800	7.8700	7.5800	7.7300	+0.390%	14	1,564	-83.829%
2026-02-12	7.7000	7.7000	7.7000	7.7000	+10.000%	5	1,564	-83.766%
2026-02-09	6.9500	7.0000	6.9500	7.0000	-22.222%	6	1,569	-82.143%
2026-02-05	8.8000	9.0000	8.8000	9.0000	+15.385%	11	1,570	-86.111%
2026-02-04	7.8800	7.8800	7.8000	7.8000	-2.500%	23	1,571	-83.974%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+5.960%	25	1,582	-84.375%
2026-01-29	7.5500	7.5500	7.5500	7.5500	+6.039%	1	1,582	-83.444%
2026-01-27	7.3100	7.3100	7.1200	7.1200	-14.010%	6	1,581	-82.444%
2026-01-23	8.2800	8.2800	8.2800	8.2800	+0.976%	1	1,581	-84.903%
2026-01-20	8.2000	8.2000	8.2000	8.2000	+4.459%	1	1,582	-84.756%
2026-01-15	7.4700	7.8500	7.4700	7.8500	-10.286%	2	1,582	-84.076%
2026-01-14	8.7500	8.7500	8.7500	8.7500	+1.626%	1	1,582	-85.714%
2026-01-13	8.3500	8.8000	8.3500	8.6100	+0.116%	33	1,581	-85.482%
2026-01-12	8.6000	8.6000	8.6000	8.6000	-12.955%	2	1,558	-85.465%
2026-01-07	9.6000	9.8800	9.6000	9.8800	+9.171%	5	1,559	-87.348%
2026-01-06	9.2000	9.2000	9.0500	9.0500	+1.457%	4	1,561	-86.188%
2026-01-05	8.5000	8.9200	8.5000	8.9200	-12.118%	8	1,564	-85.987%
2025-12-30	10.1500	10.1500	10.1500	10.1500	-0.976%	4	1,564	-87.685%
2025-12-26	10.7800	10.7800	10.0100	10.2500	+0.392%	6	1,562	-87.805%
2025-12-22	10.2100	10.2100	10.2100	10.2100	-11.678%	1	1,559	-87.757%
2025-12-18	11.5500	11.7000	11.5500	11.5600	-11.756%	34	1,558	-89.187%
2025-12-17	12.4000	13.1000	12.4000	13.1000	+7.377%	53	1,524	-90.458%
2025-12-16	12.2000	12.2000	12.2000	12.2000	+3.215%	1	1,559	-89.754%
2025-12-15	11.8200	11.8200	11.8200	11.8200	+1.984%	48	1,558	-89.425%
2025-12-12	11.5900	11.5900	11.5900	11.5900	+4.133%	1	1,535	-89.215%
2025-12-11	10.9600	11.1300	10.9600	11.1300	+4.507%	5	1,534	-88.769%
2025-12-10	10.7500	10.7500	10.6500	10.6500	-1.206%	13	1,537	-88.263%
2025-12-09	10.8200	10.8200	10.7800	10.7800	-7.468%	15	1,534	-88.404%
2025-12-04	11.6500	11.6500	11.6500	11.6500	+1.393%	10	1,521	-89.270%
2025-12-03	11.7500	11.7500	11.4900	11.4900	-5.665%	5	1,511	-89.121%
2025-12-02	12.1800	12.1800	12.1800	12.1800	-12.626%	38	1,507	-89.737%
2025-11-24	13.6900	13.9400	13.6900	13.9400	-7.067%	2	1,507	-91.033%
2025-11-21	17.0000	17.0000	15.0000	15.0000	+11.111%	15	1,509	-91.667%
2025-11-20	12.9100	13.5000	12.5000	13.5000	-9.699%	41	1,494	-90.741%
2025-11-19	14.9500	14.9500	14.9500	14.9500	-0.333%	11	1,475	-91.639%
2025-11-18	15.2700	15.2700	15.0000	15.0000	+3.663%	7	1,464	-91.667%
2025-11-17	14.4700	14.4700	14.4700	14.4700	-3.533%	3	1,463	-91.361%
2025-11-13	14.2000	15.0000	14.1000	15.0000	+15.119%	80	1,460	-91.667%
2025-11-12	13.0300	13.0300	13.0300	13.0300	-0.913%	1	1,457	-90.407%
2025-11-10	13.1000	13.1500	13.1000	13.1500	-15.161%	7	1,457	-90.494%
2025-11-07	15.6000	15.6200	15.5000	15.5000	+7.118%	500	1,450	-91.935%
2025-11-06	14.9000	14.9000	14.4000	14.4700	-1.832%	109	974	-91.361%
2025-11-04	14.7400	14.7400	14.7400	14.7400	+2.007%	1	914	-91.520%
2025-10-31	14.4000	15.0000	14.3500	14.4500	+4.710%	555	914	-91.349%
2025-10-30	13.8000	13.8000	13.8000	13.8000	-3.158%	1	394	-90.942%
2025-10-29	14.2500	14.2500	14.2500	14.2500	-2.062%	10	395	-91.228%
2025-10-27	14.5500	14.5500	14.5500	14.5500	-6.431%	35	350	-91.409%
2025-10-23	15.5500	15.5500	15.5500	15.5500	-0.639%	2	350	-91.961%
2025-10-21	15.7500	15.7500	15.6500	15.6500	-0.064%	89	350	-92.013%
2025-10-16	15.5100	15.6600	15.5100	15.6600	+1.032%	40	261	-92.018%
2025-10-09	15.5000	15.5000	15.5000	15.5000	+3.679%	1	260	-91.935%
2025-10-07	14.9500	14.9500	14.9500	14.9500	+9.124%	10	249	-91.639%
2025-10-03	13.0700	13.8500	13.0700	13.7000	+0.366%	25	249	-90.876%
2025-10-01	13.6500	13.6500	13.6500	13.6500	-8.389%	5	231	-90.842%
2025-09-30	14.9000	14.9000	14.9000	14.9000	-2.932%	3	231	-91.611%
2025-09-25	15.7700	15.7700	15.3500	15.3500	+2.333%	100	231	-91.857%
2025-09-24	15.0000	15.0000	15.0000	15.0000	+2.529%	1	213	-91.667%
2025-09-23	14.6300	14.6300	14.6300	14.6300	-3.432%	1	213	-91.456%
2025-09-22	15.5000	15.5000	15.0500	15.1500	-6.769%	16	214	-91.749%
2025-09-19	16.2500	16.2500	16.2500	16.2500	+1.436%	2	205	-92.308%
2025-09-18	16.6000	16.6000	15.9700	16.0200	-3.494%	3	204	-92.197%
2025-09-12	16.6000	16.6000	16.6000	16.6000	-3.263%	1	204	-92.470%
2025-09-11	16.7000	17.1600	16.7000	17.1600	+4.316%	7	204	-92.716%
2025-09-10	16.3800	16.4600	16.3100	16.4500	-8.713%	41	201	-92.401%
2025-09-09	18.0300	18.0300	18.0200	18.0200	-18.756%	47	213	-93.063%
2025-09-04	22.1800	22.1800	22.1800	22.1800	-7.197%	1	252	-94.364%
2025-09-02	23.9000	23.9000	23.9000	23.9000	+16.870%	2	251	-94.770%
2025-08-28	20.4500	20.4500	20.4500	20.4500	-5.543%	1	252	-93.888%
2025-08-25	21.6500	21.6500	21.6500	21.6500	+6.127%	65	251	-94.226%
2025-08-18	20.4000	20.4000	20.4000	20.4000	-3.318%	1	214	-93.873%
2025-08-15	21.1000	21.1000	21.1000	21.1000	+5.764%	1	214	-94.076%
2025-08-11	20.1000	20.1000	19.9500	19.9500	-3.014%	50	213	-93.734%
2025-08-07	19.7500	20.5700	19.7500	20.5700	-5.772%	3	190	-93.923%
2025-08-04	21.8300	21.8300	21.8300	21.8300	+3.853%	26	188	-94.274%
2025-07-31	20.3400	21.2000	20.3400	21.0200	+0.526%	74	188	-94.053%
2025-07-29	20.9100	20.9100	20.9100	20.9100	+3.515%	19	230	-94.022%
2025-07-28	20.2000	20.2000	20.2000	20.2000	+1.763%	1	230	-93.812%
2025-07-25	20.2000	20.3000	19.6000	19.8500	-4.796%	40	231	-93.703%
2025-07-24	20.8500	20.8500	20.8500	20.8500	-4.358%	1	230	-94.005%
2025-07-21	21.6500	21.8000	21.6500	21.8000	+7.654%	5	230	-94.266%
2025-07-17	20.9800	21.4900	20.1500	20.2500	-13.462%	28	225	-93.827%
2025-07-15	23.4000	23.4000	23.4000	23.4000	-7.216%	2	229	-94.658%
2025-07-11	25.6100	25.6100	25.2200	25.2200	-1.098%	29	229	-95.044%
2025-07-09	25.5000	25.5000	25.5000	25.5000	-2.857%	1	201	-95.098%
2025-07-07	26.2500	26.2500	26.2500	26.2500	+4.415%	1	201	-95.238%
2025-07-03	25.1400	25.1400	25.1400	25.1400	-1.024%	29	178	-95.028%
2025-07-02	25.4000	25.4000	25.4000	25.4000	-5.926%	1	178	-95.079%
2025-07-01	27.0000	27.0000	27.0000	27.0000	-0.516%	1	179	-95.370%
2025-06-30	27.2300	27.2300	27.1400	27.1400	-10.132%	14	179	-95.394%
2025-06-24	30.2000	30.2000	30.2000	30.2000	-9.036%	1	173	-95.861%
2025-06-20	33.2000	33.2000	33.2000	33.2000	+3.912%	2	173	-96.235%
2025-06-17	31.9500	31.9500	31.9500	31.9500	+1.332%	1	173	-96.088%
2025-06-16	32.3300	32.3300	31.5300	31.5300	-5.173%	62	173	-96.036%
2025-06-13	33.3000	33.3000	33.2500	33.2500	+3.101%	4	130	-96.241%
2025-06-11	31.1000	32.2500	31.1000	32.2500	-1.467%	3	131	-96.124%
2025-06-10	32.2500	32.8000	32.2500	32.7300	-9.586%	103	130	-96.181%
2025-06-05	35.4000	36.2000	35.4000	36.2000	-9.883%	4	118	-96.547%
2025-05-22	40.1700	40.1700	40.1700	40.1700	-4.380%	1	120	-96.888%
2025-05-19	42.0100	42.0100	42.0100	42.0100	+6.220%	2	120	-97.025%
2025-05-14	39.6500	39.6500	39.5500	39.5500	-16.473%	2	118	-96.839%
2025-05-02	47.9700	48.3400	47.3500	47.3500	-22.058%	130	118	-97.360%
2025-04-23	61.5000	61.5500	60.7500	60.7500	-15.118%	12	154	-97.942%
2025-04-08	71.5700	71.5700	71.5700	71.5700	+0.831%	1	154	-98.253%
2025-04-07	70.9800	70.9800	70.9800	70.9800	+21.333%	64	153	-98.239%
2025-03-31	58.5000	58.5000	58.5000	58.5000	+6.364%	10	89	-97.863%
2025-03-28	55.0000	55.0000	55.0000	55.0000	+10.397%	2	79	-97.727%
2025-03-26	50.5100	50.5100	49.8200	49.8200	+5.708%	30	80	-97.491%
2025-03-24	47.6700	47.7800	47.1300	47.1300	-12.625%	39	50	-97.348%
2025-03-13	53.9400	53.9400	53.9400	53.9400	-5.451%	10	62	-97.683%
2025-03-10	57.0500	57.0500	57.0500	57.0500	+11.100%	1	62	-97.809%
2025-03-04	51.0500	51.3500	51.0500	51.3500	+3.591%	2	63	-97.566%
2025-03-03	49.5700	49.5700	49.5700	49.5700	+5.356%	8	63	-97.478%
2025-02-27	47.0500	47.0500	47.0500	47.0500	+3.180%	1	55	-97.343%
2025-02-25	45.6000	45.6000	45.6000	45.6000	+5.287%	2	55	-97.259%
2025-02-24	41.8200	43.3100	41.8200	43.3100	+8.005%	30	56	-97.114%
2025-02-19	40.2000	40.2000	40.1000	40.1000	+2.715%	2	26	-96.883%
2025-02-18	39.0400	39.0400	39.0400	39.0400	-6.154%	25	26	-96.798%
2025-02-14	41.6400	41.6400	41.6000	41.6000	+9.186%	70	25	-96.995%
2025-02-11	38.8000	38.8000	38.1000	38.1000	-1.372%	2	25	-96.719%
2025-02-05	38.0500	38.6300	38.0500	38.6300	-6.848%	44	25	-96.764%
2025-02-03	43.0100	44.1000	41.4700	41.4700	-10.625%	41	56	-96.986%
2025-01-27	42.2800	46.9700	41.3200	46.4000	+35.474%	13	21	-97.306%
2025-01-16	34.2500	34.2500	34.2500	34.2500	-15.848%	1	20	-96.350%
2025-01-14	40.8500	40.8500	40.7000	40.7000	+3.853%	2	19	-96.929%
2025-01-08	39.1900	39.1900	39.1900	39.1900	+1.792%	1	17	-96.810%
2025-01-03	38.5000	38.5000	38.5000	38.5000	-3.678%	30	17	-96.753%
2024-12-16	41.0000	41.0000	39.9700	39.9700	-3.454%	2	1	-96.873%
2024-11-08	41.4500	41.4500	41.4000	41.4000	-0.385%	4	1	-96.981%
2024-10-25	41.5600	41.5600	41.5600	41.5600	-1.259%	2	1	-96.992%
2024-10-18	42.0900	42.0900	42.0900	42.0900	0.000%	2	1	-97.030%