Dark

TSM20261218P240
TSM Dec 18 2026 240.00 Put (TSM261218P00240000)
option OPRA

EOD

Jul 30, 2026

2.22-36.571%(-1.28)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.6900	2.6900	2.2200	2.2200	-36.571%	17	11,004	0.000%
2026-07-29	3.1000	3.5000	3.1000	3.5000	+21.107%	692	10,995	-36.571%
2026-07-28	3.2500	3.6000	2.8900	2.8900	-11.077%	2,128	11,037	-23.183%
2026-07-27	3.1000	3.5100	3.1000	3.2500	+14.437%	1,017	10,045	-31.692%
2026-07-24	2.8400	2.8400	2.8400	2.8400	-3.729%	1	9,332	-21.831%
2026-07-23	2.9500	2.9500	2.9500	2.9500	+0.340%	5	9,331	-24.746%
2026-07-22	2.9500	2.9500	2.9400	2.9400	+2.083%	10	9,336	-24.490%
2026-07-21	2.8500	2.9600	2.8500	2.8800	-14.793%	35	9,328	-22.917%
2026-07-20	3.2500	3.4500	3.2500	3.3800	-3.429%	50	9,328	-34.320%
2026-07-17	4.0500	4.0500	3.5000	3.5000	+7.362%	5	9,364	-36.571%
2026-07-16	3.1600	3.2600	3.1600	3.2600	+11.263%	3	9,363	-31.902%
2026-07-15	2.9300	2.9300	2.9300	2.9300	-11.212%	1	9,361	-24.232%
2026-07-14	3.2600	3.3000	3.2600	3.3000	-10.811%	8	9,361	-32.727%
2026-07-07	3.9000	3.9000	3.7000	3.7000	+7.246%	8	9,354	-40.000%
2026-07-06	3.4500	3.4500	3.4500	3.4500	-3.900%	1	9,357	-35.652%
2026-07-01	3.0700	3.5900	3.0700	3.5900	+39.689%	338	9,357	-38.162%
2026-06-30	2.9500	2.9500	2.5700	2.5700	-7.554%	460	9,362	-13.619%
2026-06-29	3.3500	3.3500	2.7800	2.7800	-18.235%	1,114	9,704	-20.144%
2026-06-26	3.4000	3.4000	3.4000	3.4000	-10.526%	1	9,403	-34.706%
2026-06-23	3.7000	3.9500	3.7000	3.8000	+20.635%	22	9,403	-41.579%
2026-06-22	3.1500	3.1500	3.1500	3.1500	0.000%	1	9,408	-29.524%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-12.500%	50	9,444	-29.524%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+9.091%	5	9,444	-38.333%
2026-06-15	3.3500	3.4000	3.3000	3.3000	-24.138%	26	9,444	-32.727%
2026-06-11	4.7100	4.7100	4.3500	4.3500	-12.121%	3	9,444	-48.966%
2026-06-10	5.1000	5.1000	4.8200	4.9500	+7.609%	3	9,445	-55.152%
2026-06-09	4.1500	4.6000	4.1500	4.6000	+15.000%	6	9,444	-51.739%
2026-06-08	4.0000	4.1800	4.0000	4.0000	-3.614%	5	9,445	-44.500%
2026-06-05	3.8500	4.1500	3.8500	4.1500	+25.758%	7	9,447	-46.506%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-9.589%	1	9,449	-32.727%
2026-06-03	3.7500	3.8000	3.6500	3.6500	-0.815%	9	9,449	-39.178%
2026-06-02	3.6800	3.6800	3.6800	3.6800	+5.444%	2	9,450	-39.674%
2026-06-01	3.7000	3.7000	3.4900	3.4900	-3.857%	2,645	9,450	-36.390%
2026-05-29	3.6000	3.7500	3.6000	3.6300	-3.200%	3	9,449	-38.843%
2026-05-28	3.7500	3.8500	3.7500	3.7500	-10.714%	23	9,449	-40.800%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-1.176%	8	9,459	-47.143%
2026-05-22	4.2500	4.2500	4.2500	4.2500	-3.409%	1	9,451	-47.765%
2026-05-20	4.4800	4.4800	4.4000	4.4000	-11.111%	2	9,451	-49.545%
2026-05-18	4.9200	4.9500	4.9200	4.9500	+6.452%	3	9,451	-55.152%
2026-05-15	4.7500	4.7500	4.2600	4.6500	+5.442%	36	9,451	-52.258%
2026-05-14	4.3500	4.4500	4.2500	4.4100	-8.125%	199	9,449	-49.660%
2026-05-13	4.8000	4.8000	4.8000	4.8000	-11.439%	3	9,608	-53.750%
2026-05-12	5.4200	5.4200	5.4200	5.4200	-1.455%	1	9,608	-59.041%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+9.562%	1	9,608	-59.636%
2026-05-08	4.9900	5.0200	4.9900	5.0200	+4.583%	6	9,612	-55.777%
2026-05-06	5.0000	5.0000	4.8000	4.8000	-12.727%	5	9,615	-53.750%
2026-05-05	5.0500	5.5000	5.0500	5.5000	+0.733%	13	9,616	-59.636%
2026-05-04	5.4000	5.4600	5.4000	5.4600	-6.667%	5	9,615	-59.341%
2026-05-01	5.6000	5.8500	5.6000	5.8500	+1.563%	4	9,617	-62.051%
2026-04-30	5.7600	5.7600	5.7600	5.7600	-5.574%	1	9,617	-61.458%
2026-04-29	6.2200	6.2200	6.1000	6.1000	-1.613%	4	9,618	-63.607%
2026-04-28	6.4500	6.5000	6.2000	6.2000	+8.772%	80	9,615	-64.194%
2026-04-27	5.5400	5.9000	5.5400	5.7000	-3.226%	52	9,632	-61.053%
2026-04-24	5.8900	5.8900	5.8900	5.8900	-10.758%	800	9,633	-62.309%
2026-04-23	6.2000	6.6000	6.2000	6.6000	+7.317%	11	9,784	-66.364%
2026-04-22	6.3500	6.3500	6.1500	6.1500	-12.143%	22	9,774	-63.902%
2026-04-21	6.9000	7.0000	6.7500	7.0000	-3.448%	49	9,776	-68.286%
2026-04-20	7.1000	7.3500	7.1000	7.2500	+3.571%	429	9,776	-69.379%
2026-04-17	6.9700	7.0000	6.9500	7.0000	-10.371%	5	9,431	-68.286%
2026-04-16	7.8500	8.0000	7.6500	7.8100	+11.095%	46	9,430	-71.575%
2026-04-15	6.8500	7.1000	6.8100	7.0300	+3.382%	1,013	9,423	-68.421%
2026-04-14	6.8000	6.8000	6.8000	6.8000	-14.358%	1	8,426	-67.353%
2026-04-13	8.0000	8.0500	7.9400	7.9400	-6.588%	68	8,426	-72.040%
2026-04-10	8.2700	8.5000	8.2700	8.5000	-6.593%	53	8,485	-73.882%
2026-04-09	9.2000	9.2000	9.1000	9.1000	-1.940%	4	8,475	-75.604%
2026-04-08	9.0000	9.5500	9.0000	9.2800	-22.988%	5	8,474	-76.078%
2026-04-07	12.5500	12.5500	12.0500	12.0500	+1.261%	2	8,474	-81.577%
2026-04-06	12.0000	12.0000	11.6500	11.9000	-6.299%	2,533	8,473	-81.345%
2026-04-02	14.1400	14.1400	12.7000	12.7000	+5.833%	4	7,539	-82.520%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-7.692%	3	7,539	-81.500%
2026-03-31	14.3000	14.3500	13.0000	13.0000	-19.255%	30	7,537	-82.923%
2026-03-30	15.5600	16.2000	15.4000	16.1000	+5.574%	11	7,527	-86.211%
2026-03-27	14.6000	15.2500	14.6000	15.2500	+5.172%	503	7,571	-85.443%
2026-03-26	14.1300	14.5500	14.1300	14.5000	+22.881%	1,857	7,073	-84.690%
2026-03-25	11.7000	11.8000	11.5700	11.8000	-5.976%	876	5,641	-81.186%
2026-03-23	12.5100	12.5500	12.3500	12.5500	-11.930%	2,016	5,554	-82.311%
2026-03-20	14.0000	14.2500	14.0000	14.2500	+17.091%	2	3,568	-84.421%
2026-03-18	11.7800	12.1700	11.6000	12.1700	+7.699%	10	3,566	-81.758%
2026-03-17	11.3000	11.3000	11.3000	11.3000	-7.377%	2	3,568	-80.354%
2026-03-16	12.5500	12.5500	12.1000	12.2000	-8.614%	24	3,568	-81.803%
2026-03-13	13.1000	13.3500	13.0500	13.3500	-4.301%	23	3,568	-83.371%
2026-03-12	13.4500	13.9500	13.4500	13.9500	+14.344%	2	3,574	-84.086%
2026-03-11	11.9000	12.2000	11.9000	12.2000	-2.789%	124	3,574	-81.803%
2026-03-10	12.6500	12.6500	12.5500	12.5500	-5.283%	68	3,599	-82.311%
2026-03-09	15.5000	15.9000	13.2500	13.2500	-7.343%	254	3,599	-83.245%
2026-03-06	14.5000	14.5000	14.3000	14.3000	+5.070%	21	3,498	-84.476%
2026-03-05	12.0000	14.1000	12.0000	13.6100	+17.328%	109	3,498	-83.688%
2026-03-04	11.8000	11.8000	11.5500	11.6000	-12.453%	132	3,492	-80.862%
2026-03-03	14.1200	14.6500	13.2500	13.2500	+14.719%	13	3,496	-83.245%
2026-03-02	12.2900	12.2900	11.5000	11.5500	+1.316%	2,348	3,496	-80.779%
2026-02-27	11.4000	11.4000	11.4000	11.4000	-0.870%	1	1,653	-80.526%
2026-02-26	11.5000	11.5000	11.5000	11.5000	+10.048%	1	1,654	-80.696%
2026-02-24	10.4500	10.6500	10.4000	10.4500	-9.051%	7	1,653	-78.756%
2026-02-23	11.4900	11.4900	11.4900	11.4900	+2.865%	3	1,652	-80.679%
2026-02-20	11.2500	11.3300	11.1700	11.1700	-3.707%	4	1,652	-80.125%
2026-02-19	11.6000	11.6000	11.6000	11.6000	-4.132%	1	1,654	-80.862%
2026-02-17	12.1000	12.1000	12.1000	12.1000	+1.425%	1	1,654	-81.653%
2026-02-13	12.1800	12.2700	11.9300	11.9300	+3.290%	12	1,650	-81.391%
2026-02-12	11.5500	11.5500	11.5500	11.5500	+11.594%	4	1,650	-80.779%
2026-02-11	10.4000	10.4500	10.3200	10.3500	-17.857%	194	1,646	-78.551%
2026-02-06	12.6000	12.6000	12.6000	12.6000	-7.011%	1	1,795	-82.381%
2026-02-05	14.6500	14.6500	13.5500	13.5500	-7.192%	6	1,796	-83.616%
2026-02-04	15.4000	15.4500	14.6000	14.6000	+25.645%	616	1,792	-84.795%
2026-02-02	11.6200	11.6200	11.6200	11.6200	-8.504%	1	1,470	-80.895%
2026-01-29	12.7000	12.7000	12.7000	12.7000	+10.531%	1	1,470	-82.520%
2026-01-28	11.7400	11.7500	11.4900	11.4900	-1.962%	9	1,469	-80.679%
2026-01-27	11.7500	12.9000	11.7200	11.7200	-9.147%	3	1,465	-81.058%
2026-01-26	12.9000	12.9000	12.9000	12.9000	-2.273%	1	1,465	-82.791%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-5.714%	1	1,466	-83.182%
2026-01-21	14.0000	14.0000	14.0000	14.0000	+2.190%	1	1,466	-84.143%
2026-01-20	12.3000	13.7500	12.3000	13.7000	+13.223%	4	1,466	-83.796%
2026-01-16	12.1000	12.1000	12.1000	12.1000	+4.310%	1	1,466	-81.653%
2026-01-15	12.2000	12.2000	11.6000	11.6000	-22.148%	19	1,466	-80.862%
2026-01-14	14.9000	14.9000	14.9000	14.9000	+9.559%	1	1,468	-85.101%
2026-01-12	14.5000	14.5000	13.6000	13.6000	-10.112%	19	1,468	-83.676%
2026-01-09	15.7000	15.7000	14.8500	15.1300	-2.071%	156	1,460	-85.327%
2026-01-08	15.4500	15.4500	15.4500	15.4500	-0.323%	1	1,375	-85.631%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+5.802%	1	1,375	-85.677%
2026-01-06	14.7500	14.7500	14.6500	14.6500	-5.239%	2	1,375	-84.846%
2026-01-05	14.2500	15.6800	14.2500	15.4600	+1.510%	93	1,375	-85.640%
2026-01-02	15.2100	15.2300	15.2000	15.2300	-9.345%	7	1,378	-85.424%
2025-12-31	16.8000	16.8000	16.8000	16.8000	-1.754%	1	1,380	-86.786%
2025-12-30	17.2600	17.2600	17.1000	17.1000	-2.286%	2	1,380	-87.018%
2025-12-29	17.7600	17.7600	17.0400	17.5000	-1.519%	467	1,380	-87.314%
2025-12-26	17.8600	17.8600	17.7700	17.7700	-0.504%	2	1,082	-87.507%
2025-12-23	17.8600	17.8600	17.8600	17.8600	-1.326%	1	1,082	-87.570%
2025-12-22	18.3000	18.3500	18.1000	18.1000	-5.974%	63	1,081	-87.735%
2025-12-19	19.2500	19.2500	19.2500	19.2500	-13.947%	30	1,082	-88.468%
2025-12-17	21.2000	22.3700	21.0700	22.3700	+8.068%	29	1,052	-90.076%
2025-12-16	20.5000	20.7000	20.2000	20.7000	+3.500%	165	1,044	-89.275%
2025-12-15	19.4600	20.0000	19.4600	20.0000	+3.093%	10	1,011	-88.900%
2025-12-12	19.0000	19.4000	19.0000	19.4000	+6.593%	2	1,004	-88.557%
2025-12-11	18.2000	18.2000	18.2000	18.2000	+8.012%	1	1,003	-87.802%
2025-12-10	17.7800	17.7800	16.8500	16.8500	-10.610%	10	1,003	-86.825%
2025-12-08	18.8500	18.8500	18.8500	18.8500	-1.567%	1	1,008	-88.223%
2025-12-03	20.4500	20.4500	19.1500	19.1500	-3.136%	20	1,009	-88.407%
2025-12-02	19.7700	19.7700	19.7700	19.7700	-19.895%	1	1,006	-88.771%
2025-11-25	24.6800	24.6800	24.6800	24.6800	-0.564%	1	1,007	-91.005%
2025-11-21	26.2100	26.2100	24.8200	24.8200	-3.462%	6	1,006	-91.056%
2025-11-20	20.5000	25.7100	20.5000	25.7100	+6.460%	3	1,004	-91.365%
2025-11-19	24.3500	24.3500	24.1500	24.1500	-2.345%	40	1,004	-90.807%
2025-11-13	23.3500	24.7600	23.3500	24.7300	-6.112%	12	986	-91.023%
2025-11-07	25.3000	26.3400	25.3000	26.3400	+11.374%	2	996	-91.572%
2025-11-06	23.7000	23.7000	23.6500	23.6500	+2.425%	3	994	-90.613%
2025-11-04	23.0900	23.0900	23.0900	23.0900	+8.864%	1	995	-90.385%
2025-11-03	22.0000	22.0000	21.2100	21.2100	-4.244%	2	994	-89.533%
2025-10-29	22.1500	22.1500	22.1500	22.1500	-3.696%	1	994	-89.977%
2025-10-28	23.3000	23.3000	23.0000	23.0000	+0.789%	2	994	-90.348%
2025-10-27	22.8200	22.8200	22.8200	22.8200	-6.245%	1	997	-90.272%
2025-10-23	24.3400	24.3400	24.3400	24.3400	-5.732%	1	997	-90.879%
2025-10-22	24.7500	25.8200	24.7500	25.8200	+6.168%	4	997	-91.402%
2025-10-21	24.3200	24.3200	24.3200	24.3200	+1.333%	1	995	-90.872%
2025-10-16	24.0000	24.0000	24.0000	24.0000	-0.621%	4	995	-90.750%
2025-10-15	24.0000	24.1500	24.0000	24.1500	-10.056%	2	991	-90.807%
2025-10-14	26.8500	26.8500	26.8500	26.8500	+9.592%	13	989	-91.732%
2025-10-13	24.5000	24.5000	24.5000	24.5000	+4.255%	1	976	-90.939%
2025-10-09	23.1000	23.5000	23.0500	23.5000	+8.545%	65	976	-90.553%
2025-10-06	19.9900	21.6500	19.9900	21.6500	-0.688%	15	997	-89.746%
2025-10-03	21.4800	21.8000	21.4800	21.8000	-4.092%	3	1,010	-89.817%
2025-10-02	22.3500	22.7300	21.8000	22.7300	-4.133%	5	1,010	-90.233%
2025-09-30	23.7100	23.7100	23.7100	23.7100	-3.618%	1	1,008	-90.637%
2025-09-29	24.6000	24.6000	24.6000	24.6000	-3.226%	10	1,009	-90.976%
2025-09-26	25.4200	25.4200	25.4200	25.4200	+3.124%	10	1,009	-91.267%
2025-09-25	26.1500	26.1500	24.6500	24.6500	+4.671%	32	999	-90.994%
2025-09-23	23.5500	23.5500	23.5500	23.5500	-4.424%	1	972	-90.573%
2025-09-22	24.3900	24.6400	24.2000	24.6400	-8.025%	14	972	-90.990%
2025-09-17	26.7900	26.7900	26.7900	26.7900	+0.037%	1	965	-91.713%
2025-09-16	26.9900	26.9900	26.7800	26.7800	+0.450%	3	964	-91.710%
2025-09-10	27.0000	27.3500	26.6600	26.6600	-8.227%	19	961	-91.673%
2025-09-09	29.9200	29.9200	29.0500	29.0500	-6.652%	18	978	-92.358%
2025-09-08	31.1200	31.1200	31.1200	31.1200	-5.324%	1	990	-92.866%
2025-08-28	32.8700	32.8700	32.8700	32.8700	-6.220%	10	991	-93.246%
2025-08-25	35.0500	35.0500	35.0500	35.0500	-5.245%	1	1,001	-93.666%
2025-08-22	36.9900	36.9900	36.9900	36.9900	-4.344%	1	1,000	-93.998%
2025-08-21	38.9200	38.9200	38.6700	38.6700	-0.129%	20	1,001	-94.259%
2025-08-20	40.6000	40.6000	38.7200	38.7200	+7.855%	11	993	-94.267%
2025-08-19	35.8700	35.9000	35.8700	35.9000	+11.491%	10	1,002	-93.816%
2025-08-12	32.2000	32.2000	32.2000	32.2000	-3.100%	2	992	-93.106%
2025-08-11	32.4200	33.2300	32.4200	33.2300	+0.545%	12	990	-93.319%
2025-08-08	33.0500	33.0500	33.0500	33.0500	-2.306%	1	989	-93.283%
2025-08-07	33.8300	33.8300	33.8300	33.8300	-9.714%	750	988	-93.438%
2025-08-01	37.4700	37.4700	37.4700	37.4700	+12.186%	1	238	-94.075%
2025-07-29	33.4000	33.4000	33.4000	33.4000	+4.050%	10	239	-93.353%
2025-07-25	32.9500	32.9500	32.1000	32.1000	-4.464%	104	229	-93.084%
2025-07-24	34.2000	34.8000	33.6000	33.6000	-2.240%	40	229	-93.393%
2025-07-23	34.8000	34.8000	34.3700	34.3700	-4.262%	20	229	-93.541%
2025-07-22	35.9000	35.9000	35.9000	35.9000	+3.757%	2	220	-93.816%
2025-07-18	34.7000	34.7000	34.6000	34.6000	-3.621%	2	220	-93.584%
2025-07-16	36.1100	36.1100	35.9000	35.9000	-9.343%	7	218	-93.816%
2025-07-14	40.0000	40.0000	39.6000	39.6000	-3.650%	30	223	-94.394%
2025-07-08	41.1000	41.1000	41.1000	41.1000	-1.202%	2	198	-94.599%
2025-07-07	40.3800	41.6000	40.3800	41.6000	-1.538%	6	196	-94.663%
2025-06-27	42.2500	42.2500	42.2500	42.2500	-1.515%	2	192	-94.746%
2025-06-26	43.1400	43.1400	42.8900	42.9000	-2.278%	110	192	-94.825%
2025-06-25	43.9000	43.9000	43.9000	43.9000	-11.545%	1	93	-94.943%
2025-06-23	49.1500	49.6300	49.1500	49.6300	+3.031%	2	92	-95.527%
2025-06-17	48.1700	48.1700	48.1700	48.1700	-3.467%	1	90	-95.391%
2025-06-13	49.9000	49.9000	49.9000	49.9000	+4.067%	2	89	-95.551%
2025-06-12	48.4000	48.4000	47.9500	47.9500	+1.374%	2	88	-95.370%
2025-06-11	47.3000	47.3000	47.3000	47.3000	-17.739%	1	86	-95.307%
2025-05-29	57.5000	57.5000	57.5000	57.5000	-36.359%	27	85	-96.139%
2025-04-16	90.3500	90.3500	90.3500	90.3500	-14.764%	1	85	-97.543%
2025-04-07	106.0000	106.0000	106.0000	106.0000	+37.093%	4	86	-97.906%
2025-04-01	77.3200	77.3200	77.3200	77.3200	+8.519%	1	86	-97.129%
2025-02-28	71.1800	71.2500	71.1500	71.2500	+19.607%	24	86	-96.884%
2025-02-20	59.6500	59.6500	59.5700	59.5700	+3.330%	10	83	-96.273%
2025-02-18	57.0500	57.6500	57.0500	57.6500	+5.528%	4	80	-96.149%
2025-02-11	54.6300	54.6300	54.6300	54.6300	-1.568%	1	76	-95.936%
2025-02-06	55.4500	55.5000	55.4500	55.5000	0.000%	2	75	-96.000%
2025-02-05	55.4000	55.5000	55.3500	55.5000	-17.226%	4	74	-96.000%
2025-01-27	62.3200	67.3500	62.3200	67.0500	+13.740%	9	72	-96.689%
2025-01-14	59.1500	59.1500	58.9500	58.9500	-3.519%	2	70	-96.234%
2024-12-31	61.1000	61.1000	61.1000	61.1000	-1.847%	1	69	-96.367%
2024-12-02	62.7500	62.7500	62.2500	62.2500	-7.641%	4	69	-96.434%
2024-11-29	67.6000	67.6000	67.3000	67.4000	+2.354%	8	67	-96.706%
2024-11-19	65.9500	65.9500	65.8500	65.8500	-1.716%	2	67	-96.629%
2024-11-18	67.1500	67.1500	67.0000	67.0000	-0.741%	128	66	-96.687%
2024-11-13	67.4500	67.5000	67.4500	67.5000	+0.641%	2	2	-96.711%
2024-10-31	67.0700	67.0700	67.0700	67.0700	0.000%	1	1	-96.690%