Dark

TSM20261218P220
TSM Dec 18 2026 220.00 Put (TSM261218P00220000)
option OPRA

EOD

Jul 30, 2026

1.70-6.077%(-0.11)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7000	1.7000	1.7000	1.7000	-6.077%	169	5,472	0.000%
2026-07-28	1.8100	1.8100	1.8100	1.8100	+0.556%	1	5,303	-6.077%
2026-07-27	2.2500	2.3000	1.8000	1.8000	-14.286%	177	5,302	-5.556%
2026-07-24	2.0500	2.1000	1.9900	2.1000	+5.000%	526	5,157	-19.048%
2026-07-21	1.8900	2.0200	1.8900	2.0000	-12.281%	2,505	4,759	-15.000%
2026-07-20	2.2100	2.2800	2.2100	2.2800	-9.524%	20	2,747	-25.439%
2026-07-17	2.7400	2.7400	2.5200	2.5200	+11.504%	6	2,747	-32.540%
2026-07-16	2.2600	2.2600	2.2600	2.2600	-0.877%	2	2,745	-24.779%
2026-07-14	2.2100	2.3000	2.2100	2.2800	-4.603%	5	2,743	-25.439%
2026-07-13	2.3000	2.3900	2.3000	2.3900	-3.629%	3	2,742	-28.870%
2026-07-08	2.4800	2.4800	2.4800	2.4800	-12.982%	1	2,742	-31.452%
2026-07-07	2.8000	2.8500	2.8000	2.8500	+2.518%	2	2,741	-40.351%
2026-07-02	2.6000	2.8000	2.6000	2.7800	+9.020%	4	2,741	-38.849%
2026-07-01	2.4000	2.5500	2.4000	2.5500	+30.102%	4	2,741	-33.333%
2026-06-30	2.1100	2.1100	1.9600	1.9600	-18.333%	32	2,740	-13.265%
2026-06-29	2.4000	2.4000	2.4000	2.4000	-11.765%	1	2,709	-29.167%
2026-06-23	2.7200	2.7200	2.7200	2.7200	+19.298%	1	2,709	-37.500%
2026-06-22	2.2800	2.2800	2.2800	2.2800	-11.284%	1	2,709	-25.439%
2026-06-17	2.5700	2.5700	2.5700	2.5700	+4.898%	1	2,709	-33.852%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-2.000%	5	2,709	-30.612%
2026-06-15	2.5000	2.5000	2.5000	2.5000	-7.749%	1	2,704	-32.000%
2026-06-08	2.7100	2.7100	2.7100	2.7100	+2.264%	1	2,704	-37.269%
2026-06-05	2.6500	2.6500	2.6500	2.6500	+8.163%	1	2,703	-35.849%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-16.949%	10	2,703	-30.612%
2026-06-03	2.9500	2.9500	2.9500	2.9500	+21.901%	1	2,703	-42.373%
2026-05-29	2.4200	2.4200	2.4200	2.4200	-12.635%	2	2,704	-29.752%
2026-05-28	2.7700	2.7700	2.7700	2.7700	+9.486%	1	2,704	-38.628%
2026-05-27	2.5300	2.5300	2.5300	2.5300	-9.643%	1	2,703	-32.806%
2026-05-26	2.8000	2.8000	2.8000	2.8000	+3.704%	1	2,703	-39.286%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-10.596%	1	2,704	-37.037%
2026-05-19	3.0200	3.0200	3.0200	3.0200	-11.176%	3	2,704	-43.709%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+6.583%	1	2,703	-50.000%
2026-05-15	3.2000	3.2000	3.1900	3.1900	+9.247%	2	2,703	-46.708%
2026-05-14	3.1900	3.1900	2.9200	2.9200	-12.836%	511	2,703	-41.781%
2026-05-13	3.3500	3.3500	3.3500	3.3500	-4.286%	4	2,193	-49.254%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-2.235%	1	2,193	-51.429%
2026-05-11	3.5800	3.5800	3.5800	3.5800	-5.541%	4	2,193	-52.514%
2026-05-08	3.7900	3.7900	3.7900	3.7900	+9.855%	3	2,189	-55.145%
2026-05-07	3.2300	3.4500	3.2000	3.4500	+0.877%	43	2,189	-50.725%
2026-05-06	3.7000	3.7000	3.4000	3.4200	-8.800%	158	2,189	-50.292%
2026-05-05	3.5600	3.8500	3.5600	3.7500	+8.696%	161	2,342	-54.667%
2026-05-04	3.4500	3.4500	3.4500	3.4500	-13.965%	1	2,226	-50.725%
2026-05-01	4.0100	4.0100	4.0100	4.0100	+2.821%	1	2,226	-57.606%
2026-04-30	4.1700	4.1700	3.9000	3.9000	-8.665%	5	2,226	-56.410%
2026-04-29	4.2700	4.2700	4.2700	4.2700	-7.775%	1	2,226	-60.187%
2026-04-28	4.5000	4.6300	4.5000	4.6300	+15.174%	11	2,227	-63.283%
2026-04-27	3.9500	4.0200	3.9500	4.0200	-6.729%	2	2,226	-57.711%
2026-04-24	4.1000	4.3300	4.1000	4.3100	-10.208%	833	2,177	-60.557%
2026-04-23	4.2000	4.8000	4.2000	4.8000	+10.345%	302	2,703	-64.583%
2026-04-22	4.3000	4.3500	4.1500	4.3500	-5.435%	217	2,742	-60.920%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-6.122%	1	2,559	-63.043%
2026-04-20	5.0000	5.0000	4.9000	4.9000	+2.083%	32	2,559	-65.306%
2026-04-17	4.7600	5.0000	4.7600	4.8000	-10.280%	29	2,568	-64.583%
2026-04-16	5.3500	5.3500	5.3500	5.3500	+15.054%	5	2,552	-68.224%
2026-04-14	5.0100	5.0100	4.6500	4.6500	-13.408%	12	2,552	-63.441%
2026-04-13	6.1000	6.1000	5.3700	5.3700	-7.573%	20	2,552	-68.343%
2026-04-10	5.8100	5.8100	5.8100	5.8100	-13.670%	2	2,559	-70.740%
2026-04-09	6.8000	6.8000	6.6500	6.7300	+2.124%	6	2,558	-74.740%
2026-04-08	6.6800	6.9000	6.5900	6.5900	-24.078%	42	2,559	-74.203%
2026-04-07	8.6800	8.6800	8.6800	8.6800	+2.118%	10	2,557	-80.415%
2026-04-06	8.5000	8.5000	8.5000	8.5000	-6.593%	10	2,557	-80.000%
2026-04-02	9.1000	9.1000	9.1000	9.1000	+7.059%	2	2,545	-81.319%
2026-04-01	8.5000	8.6600	8.5000	8.5000	-10.053%	155	2,545	-80.000%
2026-03-31	10.6200	10.6200	9.4400	9.4500	-19.915%	124	2,500	-82.011%
2026-03-30	11.1500	11.8500	11.1500	11.8000	+9.972%	6	2,459	-85.593%
2026-03-27	10.7300	10.7300	10.7300	10.7300	+2.876%	1	2,461	-84.157%
2026-03-26	9.5000	10.4300	9.5000	10.4300	+22.706%	13	2,460	-83.701%
2026-03-25	8.5000	8.5000	8.5000	8.5000	-16.503%	10	2,470	-80.000%
2026-03-20	9.4000	10.1800	9.4000	10.1800	+3.666%	3	2,470	-83.301%
2026-03-19	9.8200	9.8200	9.8200	9.8200	+13.003%	1	2,471	-82.688%
2026-03-18	8.4000	8.6900	8.4000	8.6900	+4.699%	2	2,472	-80.437%
2026-03-17	8.5500	8.5500	8.3000	8.3000	-6.846%	2	2,470	-79.518%
2026-03-16	9.2000	9.2000	8.9100	8.9100	-7.188%	7	2,468	-80.920%
2026-03-13	9.6000	9.6000	9.6000	9.6000	-8.658%	1	2,469	-82.292%
2026-03-12	9.9300	10.6500	9.9300	10.5100	+18.090%	84	2,468	-83.825%
2026-03-11	9.0500	9.0500	8.9000	8.9000	-7.292%	65	2,398	-80.899%
2026-03-10	9.6000	9.6000	9.6000	9.6000	-8.134%	201	2,398	-82.292%
2026-03-09	11.8000	11.8000	10.4500	10.4500	-6.278%	211	2,398	-83.732%
2026-03-06	10.6500	11.1500	10.3900	11.1500	+20.541%	63	2,406	-84.753%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-5.031%	38	2,356	-81.622%
2026-03-03	10.6200	10.6200	9.7400	9.7400	+18.061%	37	2,327	-82.546%
2026-02-26	8.2500	8.2500	8.2500	8.2500	+3.125%	10	2,290	-79.394%
2026-02-25	8.0000	8.0000	8.0000	8.0000	+4.987%	1	2,300	-78.750%
2026-02-24	8.0000	8.1000	7.6200	7.6200	-10.035%	13	2,300	-77.690%
2026-02-23	8.4700	8.4700	8.4700	8.4700	+2.048%	10	2,291	-79.929%
2026-02-20	8.4000	8.4000	8.3000	8.3000	-4.598%	2	2,291	-79.518%
2026-02-18	8.8000	8.8000	8.6700	8.7000	-6.552%	3	2,291	-80.460%
2026-02-17	9.3300	9.3300	9.3100	9.3100	+4.607%	2	2,288	-81.740%
2026-02-13	9.0000	9.0000	8.8500	8.9000	+2.299%	22	2,296	-80.899%
2026-02-12	8.7000	8.7000	8.6000	8.7000	+12.113%	3,001	2,296	-80.460%
2026-02-11	7.4500	7.9300	7.4500	7.7600	-3.000%	10	4,596	-78.093%
2026-02-09	8.2800	8.2800	8.0000	8.0000	-5.882%	507	4,599	-78.750%
2026-02-06	9.5300	9.5300	8.5000	8.5000	-15.423%	20	4,094	-80.000%
2026-02-05	10.8100	10.8100	10.0500	10.0500	-9.459%	2,520	4,084	-83.085%
2026-02-04	10.0000	11.1000	10.0000	11.1000	+29.825%	14	1,709	-84.685%
2026-01-28	8.5500	8.5500	8.5500	8.5500	-7.065%	3	1,708	-80.117%
2026-01-23	9.2000	9.2000	9.2000	9.2000	-3.665%	1	1,710	-81.522%
2026-01-22	9.3000	9.5500	9.3000	9.5500	-0.521%	2	1,709	-82.199%
2026-01-21	9.6000	9.6000	9.6000	9.6000	+0.524%	10	1,710	-82.292%
2026-01-20	9.5500	9.5500	9.5500	9.5500	+7.183%	1	1,700	-82.199%
2026-01-16	8.9100	8.9100	8.9100	8.9100	+3.484%	1	1,698	-80.920%
2026-01-15	8.6000	8.6100	8.6000	8.6100	-17.608%	4	1,698	-80.256%
2026-01-14	10.4500	10.4500	10.4500	10.4500	+4.500%	1	1,697	-83.732%
2026-01-12	11.2000	11.2000	10.0000	10.0000	-8.676%	27	1,696	-83.000%
2026-01-09	11.4000	11.4000	10.9500	10.9500	-5.195%	4	1,679	-84.475%
2026-01-08	11.3000	11.5500	11.3000	11.5500	0.000%	2	1,678	-85.281%
2026-01-07	11.1000	11.6500	11.1000	11.5500	+4.905%	15	1,677	-85.281%
2026-01-06	11.0100	11.0100	11.0100	11.0100	-0.362%	2	1,675	-84.559%
2026-01-05	10.0000	11.0500	10.0000	11.0500	+1.843%	3	1,673	-84.615%
2026-01-02	11.0500	11.3000	10.8500	10.8500	-5.652%	57	1,672	-84.332%
2025-12-31	11.8500	11.8500	11.5000	11.5000	-5.969%	4	1,653	-85.217%
2025-12-30	12.1500	12.2300	12.1500	12.2300	-0.972%	2	1,653	-86.100%
2025-12-29	12.3500	12.3500	12.3500	12.3500	-0.803%	1	1,651	-86.235%
2025-12-23	12.4500	12.4500	12.4500	12.4500	-1.190%	1	1,650	-86.345%
2025-12-22	12.4500	12.6000	12.4500	12.6000	-5.263%	13	1,649	-86.508%
2025-12-19	13.3500	13.3500	13.3000	13.3000	-3.971%	2	1,649	-87.218%
2025-12-18	14.0000	14.1000	13.8500	13.8500	-10.645%	14	1,649	-87.726%
2025-12-17	15.4700	15.5000	15.4700	15.5000	+10.714%	6	1,651	-89.032%
2025-12-15	14.0000	14.0000	14.0000	14.0000	+0.575%	1	1,647	-87.857%
2025-12-12	12.7000	14.2000	12.7000	13.9200	+2.959%	34	1,647	-87.787%
2025-12-11	12.9000	13.5200	12.9000	13.5200	+12.013%	38	1,648	-87.426%
2025-12-10	12.5000	12.5000	12.0700	12.0700	-8.561%	6	1,648	-85.915%
2025-12-05	13.2000	13.2000	13.2000	13.2000	-2.941%	10	1,652	-87.121%
2025-12-04	14.1600	14.1600	13.6000	13.6000	+0.666%	5	1,642	-87.500%
2025-12-03	14.1000	14.2900	13.5100	13.5100	-9.207%	42	1,643	-87.417%
2025-11-26	14.8600	15.0000	14.8600	14.8800	-21.145%	5	1,646	-88.575%
2025-11-21	18.8700	18.8700	18.8700	18.8700	+7.277%	1	1,646	-90.991%
2025-11-20	15.4000	17.5900	15.2500	17.5900	-0.057%	4	1,647	-90.335%
2025-11-19	17.3000	17.7000	17.3000	17.6000	+2.924%	15	1,647	-90.341%
2025-11-14	18.0000	18.0000	17.1000	17.1000	-3.116%	3	1,636	-90.058%
2025-11-13	18.4500	18.4500	17.6500	17.6500	+11.356%	3	1,633	-90.368%
2025-11-12	15.8500	15.8500	15.8500	15.8500	-2.160%	13	1,633	-89.274%
2025-11-11	16.2000	16.2000	16.2000	16.2000	+5.537%	2	1,630	-89.506%
2025-11-10	15.3500	15.3500	15.3500	15.3500	-16.621%	2	1,629	-88.925%
2025-11-07	18.7500	18.7500	18.4100	18.4100	+8.614%	3	1,629	-90.766%
2025-11-06	17.5000	17.5000	16.9500	16.9500	+5.476%	78	1,627	-89.971%
2025-11-03	16.0700	16.0700	16.0700	16.0700	-3.772%	1	1,552	-89.421%
2025-10-28	16.7000	16.7000	16.7000	16.7000	-7.989%	2	1,552	-89.820%
2025-10-23	18.1500	18.1500	18.1500	18.1500	-0.275%	2	1,552	-90.634%
2025-10-21	18.3000	18.3000	18.2000	18.2000	+2.825%	801	1,552	-90.659%
2025-10-20	17.7000	17.7000	17.7000	17.7000	-5.348%	15	753	-90.395%
2025-10-16	18.3500	18.7000	18.3500	18.7000	+4.762%	3	738	-90.909%
2025-10-15	17.9500	17.9500	17.8500	17.8500	-7.752%	2	735	-90.476%
2025-10-14	20.3500	20.5000	19.3500	19.3500	+6.612%	43	737	-91.214%
2025-10-13	18.3000	18.3100	18.1000	18.1500	+11.009%	60	734	-90.634%
2025-10-08	16.3500	16.3500	16.3500	16.3500	+3.481%	10	719	-89.602%
2025-10-06	14.6000	15.8500	14.6000	15.8000	-1.250%	14	709	-89.241%
2025-10-03	15.9200	16.0000	15.9200	16.0000	+0.188%	2	711	-89.375%
2025-10-02	16.0000	16.0000	15.9700	15.9700	-10.230%	3	711	-89.355%
2025-09-30	17.8500	17.9000	17.7500	17.7900	-5.873%	36	710	-90.444%
2025-09-26	18.9000	18.9000	18.9000	18.9000	+7.386%	1	706	-91.005%
2025-09-24	17.6000	17.6000	17.6000	17.6000	+2.924%	5	706	-90.341%
2025-09-23	16.6700	17.2800	16.6700	17.1000	-4.202%	4	706	-90.058%
2025-09-22	17.9200	17.9200	17.8500	17.8500	-5.255%	2	707	-90.476%
2025-09-18	19.6000	19.6000	18.8400	18.8400	-1.102%	4	705	-90.977%
2025-09-16	18.6000	19.0500	18.6000	19.0500	-3.642%	3	705	-91.076%
2025-09-12	19.7700	19.7700	19.7700	19.7700	-3.088%	1	703	-91.401%
2025-09-11	20.0200	20.4000	20.0200	20.4000	+2.204%	39	704	-91.667%
2025-09-10	19.5100	19.9600	19.4400	19.9600	-6.729%	6	703	-91.483%
2025-09-09	21.4000	21.4000	21.4000	21.4000	-4.804%	4	701	-92.056%
2025-09-08	22.4800	22.4800	22.4800	22.4800	-2.473%	1	697	-92.438%
2025-09-05	23.0500	23.0500	23.0500	23.0500	-9.430%	1	698	-92.625%
2025-08-25	25.4500	25.4500	25.4500	25.4500	-2.565%	10	698	-93.320%
2025-08-22	26.1200	26.1200	26.1200	26.1200	-8.383%	10	708	-93.492%
2025-08-21	28.5100	28.5100	28.5100	28.5100	+16.367%	25	699	-94.037%
2025-08-18	24.5000	24.5000	24.5000	24.5000	-1.010%	10	674	-93.061%
2025-08-15	24.7500	24.7500	24.7500	24.7500	-10.682%	450	664	-93.131%
2025-08-05	28.5800	28.5800	27.6500	27.7100	-1.142%	73	214	-93.865%
2025-08-01	28.0400	28.4500	28.0300	28.0300	+13.482%	6	230	-93.935%
2025-07-30	23.7700	24.7000	23.7600	24.7000	-0.363%	32	236	-93.117%
2025-07-29	24.1000	24.7900	24.1000	24.7900	+5.489%	24	238	-93.142%
2025-07-25	24.0800	24.0800	23.5000	23.5000	-11.488%	64	238	-92.766%
2025-07-22	26.5500	26.5500	26.5500	26.5500	+3.428%	2	287	-93.597%
2025-07-21	25.5000	25.6700	25.5000	25.6700	+4.776%	17	287	-93.377%
2025-07-18	24.4200	24.5000	24.4200	24.5000	+2.126%	51	282	-93.061%
2025-07-17	24.0000	24.0000	23.9900	23.9900	-9.301%	3	313	-92.914%
2025-07-16	26.8000	26.8000	26.4500	26.4500	-4.167%	4	313	-93.573%
2025-07-15	27.6000	27.6000	27.6000	27.6000	-6.409%	1	312	-93.841%
2025-07-09	29.8500	29.8500	29.3600	29.4900	-5.177%	25	311	-94.235%
2025-07-08	31.1400	31.1400	31.1000	31.1000	+6.616%	3	287	-94.534%
2025-07-03	29.1500	29.1700	29.1500	29.1700	-1.983%	100	220	-94.172%
2025-07-02	29.8500	29.8900	29.6000	29.7600	-6.209%	5	220	-94.288%
2025-06-30	32.2400	32.2400	31.4000	31.7300	-0.220%	11	224	-94.642%
2025-06-27	31.6900	32.0500	31.6900	31.8000	-4.043%	46	220	-94.654%
2025-06-26	33.0000	33.1400	32.4500	33.1400	+0.181%	103	215	-94.870%
2025-06-25	33.1000	33.3300	32.9000	33.0800	-3.076%	40	215	-94.861%
2025-06-24	34.5000	35.1000	33.9500	34.1300	-8.743%	17	208	-95.019%
2025-06-13	38.2000	38.3000	37.4000	37.4000	+1.907%	14	198	-95.455%
2025-06-12	37.7000	37.7000	36.6000	36.7000	+0.686%	8	193	-95.368%
2025-06-11	35.9500	36.4500	35.9500	36.4500	-5.029%	4	186	-95.336%
2025-06-10	38.5000	38.5000	38.3800	38.3800	-2.341%	2	186	-95.571%
2025-06-09	39.4500	39.4500	39.3000	39.3000	-12.802%	100	186	-95.674%
2025-05-27	45.0400	45.0700	45.0400	45.0700	-3.655%	39	86	-96.228%
2025-05-13	46.7800	46.7800	46.7800	46.7800	-31.808%	1	47	-96.366%
2025-04-23	68.5400	68.6000	68.5400	68.6000	+10.485%	10	46	-97.522%
2025-04-01	62.0900	62.0900	62.0900	62.0900	-3.302%	1	46	-97.262%
2025-03-31	64.2100	64.2100	64.2100	64.2100	+14.969%	2	45	-97.352%
2025-03-03	56.1500	56.1500	55.8500	55.8500	+4.588%	40	47	-96.956%
2025-02-27	53.4000	53.4000	53.4000	53.4000	+11.715%	1	74	-96.816%
2025-02-24	47.8000	47.8000	47.8000	47.8000	+11.448%	38	73	-96.444%
2025-02-11	42.8900	42.8900	42.8900	42.8900	-0.832%	1	44	-96.036%
2025-02-10	43.3500	43.3500	43.2500	43.2500	-0.689%	2	43	-96.069%
2025-02-06	43.6500	43.6500	43.5500	43.5500	-1.225%	2	43	-96.096%
2025-02-05	43.4500	44.1500	43.3000	44.0900	-6.530%	96	42	-96.144%
2025-02-03	48.3200	48.3200	47.1700	47.1700	-9.722%	21	30	-96.396%
2025-01-27	47.2100	53.8000	47.2100	52.2500	+41.407%	36	20	-96.746%
2025-01-24	36.9500	36.9500	36.9500	36.9500	-6.456%	2	5	-95.399%
2025-01-16	39.7500	39.7500	39.5000	39.5000	-12.222%	2	4	-95.696%
2024-12-05	45.0000	45.0000	45.0000	45.0000	-16.667%	10	3	-96.222%
2024-11-27	54.0000	54.0000	54.0000	54.0000	+1.218%	10	3	-96.852%
2024-11-18	53.4000	53.4000	53.3500	53.3500	-0.744%	2	3	-96.813%
2024-11-13	52.5500	53.7500	52.5500	53.7500	-0.592%	4	2	-96.837%
2024-10-31	54.0700	54.0700	54.0700	54.0700	0.000%	1	1	-96.856%