Dark

TSM20261218P250
TSM Dec 18 2026 250.00 Put (TSM261218P00250000)
option OPRA

EOD

Jul 30, 2026

2.70-35.407%(-1.48)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.4200	3.4200	2.7000	2.7000	-35.407%	15	4,514	0.000%
2026-07-29	3.9500	4.2500	3.9500	4.1800	+3.210%	5	4,502	-35.407%
2026-07-28	4.0000	4.4500	3.9500	4.0500	+20.896%	21	4,498	-33.333%
2026-07-27	3.8000	4.3000	3.3500	3.3500	-8.967%	129	4,489	-19.403%
2026-07-24	3.6800	3.6800	3.6800	3.6800	+5.747%	4	4,448	-26.630%
2026-07-22	3.4800	3.4800	3.4800	3.4800	-1.972%	10	4,448	-22.414%
2026-07-21	3.5000	3.6000	3.4500	3.5500	-12.346%	15	4,448	-23.944%
2026-07-20	4.0500	4.0500	4.0500	4.0500	-8.989%	1	4,448	-33.333%
2026-07-17	4.8700	4.8700	4.4500	4.4500	+14.103%	2	4,448	-39.326%
2026-07-16	3.8000	3.9800	3.8000	3.9000	+2.632%	48	4,447	-30.769%
2026-07-13	3.8000	3.8000	3.8000	3.8000	+1.064%	100	4,482	-28.947%
2026-07-10	3.8200	3.8300	3.7600	3.7600	+0.267%	10	4,382	-28.191%
2026-07-09	3.8500	3.8500	3.7500	3.7500	-7.407%	4	4,372	-28.000%
2026-07-06	4.0500	4.0500	4.0500	4.0500	-4.706%	1	4,373	-33.333%
2026-07-02	4.1900	4.2500	4.1900	4.2500	+16.438%	2	4,373	-36.471%
2026-07-01	3.2000	3.6500	3.2000	3.6500	+15.873%	5	4,373	-26.027%
2026-06-30	3.4200	3.4200	3.1500	3.1500	-12.500%	4	4,371	-14.286%
2026-06-29	3.7500	3.7500	3.5000	3.6000	-19.101%	107	4,370	-25.000%
2026-06-26	4.4500	4.4500	4.4500	4.4500	+12.658%	1	4,279	-39.326%
2026-06-24	3.9500	3.9500	3.9500	3.9500	-14.317%	1	4,279	-31.646%
2026-06-23	4.0700	4.6100	4.0700	4.6100	+11.622%	2	4,279	-41.432%
2026-06-18	4.0500	4.1300	4.0500	4.1300	+0.732%	10	4,279	-34.625%
2026-06-17	4.1500	4.1500	4.1000	4.1000	-2.844%	2	4,279	-34.146%
2026-06-16	4.2900	4.2900	4.2200	4.2200	-15.600%	2	4,279	-36.019%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-12.281%	1	4,278	-46.000%
2026-06-11	5.7000	5.7000	5.7000	5.7000	-5.000%	1	4,278	-52.632%
2026-06-10	5.7000	6.0000	5.7000	6.0000	0.000%	7	4,278	-55.000%
2026-06-09	4.9600	6.0000	4.8600	6.0000	+23.711%	101	4,278	-55.000%
2026-06-08	4.7700	4.8500	4.7500	4.8500	-14.159%	22	4,277	-44.330%
2026-06-05	4.7000	5.6500	4.7000	5.6500	+29.885%	30	4,269	-52.212%
2026-06-03	4.3000	4.4900	4.3000	4.3500	-1.136%	15	4,268	-37.931%
2026-06-02	4.4000	4.4000	4.4000	4.4000	+2.326%	1	4,266	-38.636%
2026-06-01	4.3000	4.3000	4.1000	4.3000	-1.376%	11	4,265	-37.209%
2026-05-29	4.3600	4.3600	4.3600	4.3600	-6.237%	1	4,266	-38.073%
2026-05-28	4.4000	4.6500	4.4000	4.6500	-4.517%	93	4,266	-41.935%
2026-05-27	4.5000	4.8700	4.4000	4.8700	-2.012%	25	4,229	-44.559%
2026-05-26	4.9000	4.9900	4.9000	4.9700	-2.549%	12	4,227	-45.674%
2026-05-22	5.2500	5.3000	5.1000	5.1000	+0.990%	4	4,235	-47.059%
2026-05-21	5.4000	5.4000	5.0500	5.0500	-7.339%	23	4,233	-46.535%
2026-05-20	5.3000	5.4500	5.3000	5.4500	-12.238%	30	4,233	-50.459%
2026-05-19	6.3000	6.3000	6.1000	6.2100	+11.290%	5	4,232	-56.522%
2026-05-15	5.6000	5.7000	5.5800	5.5800	+9.198%	5	4,232	-51.613%
2026-05-14	5.5000	5.5000	5.1000	5.1100	-10.508%	143	4,230	-47.162%
2026-05-13	6.1000	6.1000	5.7000	5.7100	-15.407%	4	4,164	-52.715%
2026-05-12	6.4500	6.7500	6.4500	6.7500	+10.294%	3,601	4,164	-60.000%
2026-05-11	6.3000	6.3000	6.0500	6.1200	+0.328%	33	4,164	-55.882%
2026-05-08	5.7100	6.5000	5.6000	6.1000	+3.390%	80	5,655	-55.738%
2026-05-07	5.5500	5.9000	5.5500	5.9000	+4.425%	36	5,645	-54.237%
2026-05-06	6.0300	6.0300	5.6300	5.6500	-12.943%	1,133	6,135	-52.212%
2026-05-05	6.0000	6.5700	6.0000	6.4900	-2.112%	6	6,141	-58.398%
2026-05-04	6.3200	6.6300	6.3200	6.6300	-1.778%	5	6,138	-59.276%
2026-05-01	6.7500	6.7500	6.7500	6.7500	-3.571%	1	6,133	-60.000%
2026-04-30	7.2000	7.2000	7.0000	7.0000	-1.823%	3	6,133	-61.429%
2026-04-29	7.4000	7.4000	7.1300	7.1300	-10.314%	22	6,133	-62.132%
2026-04-28	7.6000	8.0000	7.6000	7.9500	+15.217%	4	6,133	-66.038%
2026-04-27	6.7700	6.9500	6.7700	6.9000	-2.542%	58	6,132	-60.870%
2026-04-24	7.3200	7.3800	6.9500	7.0800	-13.659%	174	6,132	-61.864%
2026-04-23	7.5000	8.2500	7.5000	8.2000	+11.262%	49	6,219	-67.073%
2026-04-22	8.0700	8.0700	7.3700	7.3700	-13.294%	15	6,216	-63.365%
2026-04-21	8.5000	8.5000	8.3800	8.5000	+0.118%	159	6,224	-68.235%
2026-04-17	8.3500	8.5100	8.3000	8.4900	-12.474%	160	6,313	-68.198%
2026-04-16	9.3700	9.7000	8.9600	9.7000	+12.791%	13	6,211	-72.165%
2026-04-15	8.0800	8.6000	8.0800	8.6000	+2.381%	28	6,217	-68.605%
2026-04-14	8.4000	8.4000	8.4000	8.4000	-8.696%	2	6,234	-67.857%
2026-04-13	10.3500	10.3500	9.2000	9.2000	-8.458%	1,322	6,232	-70.652%
2026-04-10	9.6000	10.0500	9.6000	10.0500	-6.944%	3	7,017	-73.134%
2026-04-09	10.9000	11.3000	10.8000	10.8000	-1.818%	152	7,016	-75.000%
2026-04-08	10.6100	11.3400	10.6100	11.0000	-21.875%	6	7,077	-75.455%
2026-04-07	14.4200	14.5000	14.0500	14.0800	-2.897%	23	7,077	-80.824%
2026-04-02	15.4000	15.5000	14.5000	14.5000	+3.571%	10	7,070	-81.379%
2026-04-01	13.8000	14.0000	13.8000	14.0000	-16.667%	355	7,070	-80.714%
2026-03-31	17.2500	17.2500	16.5500	16.8000	-12.317%	6	7,125	-83.929%
2026-03-30	18.0500	19.1600	18.0500	19.1600	+8.864%	77	7,126	-85.908%
2026-03-27	17.3700	17.6000	17.3700	17.6000	+3.226%	18	7,121	-84.659%
2026-03-26	15.8500	17.0500	15.8500	17.0500	+23.105%	84	7,116	-84.164%
2026-03-25	13.8500	13.8500	13.8500	13.8500	-7.667%	1	7,115	-80.505%
2026-03-23	15.8000	15.8000	14.3000	15.0000	-10.180%	63	7,115	-82.000%
2026-03-20	16.5200	16.7000	16.5200	16.7000	+17.440%	2	7,063	-83.832%
2026-03-18	13.8800	14.2200	13.8800	14.2200	+4.559%	4	7,062	-81.013%
2026-03-17	14.0200	14.0200	13.6000	13.6000	-7.671%	4	7,059	-80.147%
2026-03-16	14.6200	14.7300	14.6200	14.7300	-6.772%	3	7,059	-81.670%
2026-03-13	15.5000	15.9500	14.9400	15.8000	-2.349%	37	7,057	-82.911%
2026-03-12	16.2000	16.2000	16.0400	16.1800	+17.077%	3	7,031	-83.313%
2026-03-11	14.1200	14.1200	13.7000	13.8200	-6.622%	5	7,028	-80.463%
2026-03-10	15.3000	15.3000	14.8000	14.8000	-3.896%	2	7,028	-81.757%
2026-03-09	17.8000	17.8000	15.4000	15.4000	-12.450%	3	7,028	-82.468%
2026-03-06	16.2000	17.5900	16.2000	17.5900	+11.753%	8	7,026	-84.650%
2026-03-05	15.8000	16.4000	15.7400	15.7400	+16.334%	12	7,030	-82.846%
2026-03-04	13.9000	13.9500	13.5200	13.5300	-9.498%	84	7,021	-80.044%
2026-03-03	15.0200	16.8600	14.9500	14.9500	+9.765%	13	7,065	-81.940%
2026-03-02	13.7000	14.1000	13.4600	13.6200	+2.870%	7	7,057	-80.176%
2026-02-27	13.2400	13.2400	13.2400	13.2400	+0.303%	10	7,053	-79.607%
2026-02-26	13.2900	13.8000	13.1000	13.2000	+7.579%	643	7,043	-79.545%
2026-02-24	12.5000	12.5000	12.0000	12.2700	-4.884%	12	6,410	-77.995%
2026-02-23	13.0900	13.1000	12.9000	12.9000	-6.522%	3	6,400	-79.070%
2026-02-18	13.8000	13.8000	13.8000	13.8000	-0.933%	1	6,402	-80.435%
2026-02-13	13.9500	14.3000	13.5900	13.9300	+5.530%	45	6,401	-80.617%
2026-02-12	11.9500	13.2000	11.9500	13.2000	+6.883%	38	6,401	-79.545%
2026-02-11	11.5000	12.3500	11.5000	12.3500	+0.407%	514	6,398	-78.138%
2026-02-10	12.2500	12.3500	11.9000	12.3000	-6.035%	2,510	5,895	-78.049%
2026-02-09	13.4500	13.4500	13.0000	13.0900	-4.800%	403	3,632	-79.374%
2026-02-06	14.4900	14.4900	13.0500	13.7500	-16.667%	39	3,235	-80.364%
2026-02-05	17.1700	17.1700	15.9000	16.5000	0.000%	43	3,232	-83.636%
2026-02-04	15.9300	16.5000	15.9300	16.5000	+10.000%	801	3,223	-83.636%
2026-02-03	14.0000	15.0000	14.0000	15.0000	+3.663%	2	2,423	-82.000%
2026-02-02	14.7000	14.7000	14.4700	14.4700	-5.733%	2	2,422	-81.341%
2026-01-30	14.5300	15.4500	14.5300	15.3500	+9.878%	7	2,423	-82.410%
2026-01-28	13.5000	13.9700	13.4500	13.9700	+0.866%	94	2,418	-80.673%
2026-01-27	13.8500	14.0000	13.8500	13.8500	-4.942%	19	2,431	-80.505%
2026-01-26	15.1200	15.1200	14.3500	14.5700	-2.867%	79	2,412	-81.469%
2026-01-23	15.1000	15.3000	14.7900	15.0000	-5.063%	5	2,399	-82.000%
2026-01-22	15.2500	15.8000	15.2500	15.8000	-3.364%	4	2,397	-82.911%
2026-01-21	15.8700	16.3500	15.6500	16.3500	-0.729%	346	2,397	-83.486%
2026-01-20	15.1000	16.4700	15.1000	16.4700	+14.774%	12	2,073	-83.607%
2026-01-16	13.8000	14.3500	13.8000	14.3500	+0.350%	16	2,059	-81.185%
2026-01-15	15.0000	15.0000	13.3600	14.3000	-17.958%	267	2,059	-81.119%
2026-01-14	17.0900	17.4300	17.0900	17.4300	+7.659%	2	2,064	-84.509%
2026-01-13	16.1900	16.1900	16.1900	16.1900	-7.959%	1	2,064	-83.323%
2026-01-09	18.1000	18.1000	17.5200	17.5900	-6.086%	372	2,065	-84.650%
2026-01-08	18.5500	19.1500	18.3500	18.7300	+3.196%	251	2,056	-85.585%
2026-01-07	18.2000	18.5000	18.1500	18.1500	+4.310%	7	1,961	-85.124%
2026-01-06	16.7500	17.8500	16.5200	17.4000	-2.739%	512	1,955	-84.483%
2026-01-05	16.7000	17.8900	16.7000	17.8900	+0.675%	11	1,919	-84.908%
2026-01-02	18.1400	18.2300	17.7500	17.7700	-7.927%	35	1,924	-84.806%
2025-12-31	19.2600	19.3000	19.2000	19.3000	-4.218%	4	1,920	-86.010%
2025-12-30	20.1500	20.1500	20.1500	20.1500	-2.563%	10	1,920	-86.600%
2025-12-29	20.3200	20.6800	20.3200	20.6800	+0.878%	3	1,910	-86.944%
2025-12-26	20.5000	20.5000	20.5000	20.5000	-3.936%	1	1,909	-86.829%
2025-12-22	21.3400	21.3400	21.3400	21.3400	-2.379%	1	1,909	-87.348%
2025-12-19	22.1500	22.1500	21.8600	21.8600	-9.068%	202	1,908	-87.649%
2025-12-18	24.0400	24.0400	24.0400	24.0400	-9.861%	2	1,928	-88.769%
2025-12-17	25.0000	26.7300	24.9500	26.6700	+9.753%	394	1,930	-89.876%
2025-12-16	24.3000	24.3000	24.3000	24.3000	+8.725%	1	1,748	-88.889%
2025-12-12	23.0700	23.0700	22.3500	22.3500	+6.429%	201	1,748	-87.919%
2025-12-11	21.6100	21.6100	21.0000	21.0000	+7.143%	9	1,607	-87.143%
2025-12-10	20.5000	20.5000	19.6000	19.6000	-6.888%	2	1,604	-86.224%
2025-12-09	21.0300	21.0700	21.0300	21.0500	-10.235%	4	1,606	-87.173%
2025-12-04	23.5000	23.5000	23.4500	23.4500	+4.222%	4	1,607	-88.486%
2025-12-03	23.8500	24.3700	22.5000	22.5000	-4.255%	19	1,605	-88.000%
2025-12-02	23.6500	23.8000	23.0700	23.5000	-2.490%	5	1,600	-88.511%
2025-12-01	24.7000	24.7000	24.1000	24.1000	+0.626%	6	1,597	-88.797%
2025-11-26	24.5500	24.5500	23.8000	23.9500	-12.750%	239	1,687	-88.727%
2025-11-25	28.7900	28.7900	27.4500	27.4500	+3.312%	19	1,687	-90.164%
2025-11-24	29.6500	29.6500	26.5700	26.5700	-9.162%	61	1,691	-89.838%
2025-11-21	30.6200	31.9500	28.2700	29.2500	+20.918%	511	1,691	-90.769%
2025-11-20	24.4500	24.5000	24.1900	24.1900	-13.915%	5	1,289	-88.838%
2025-11-19	27.4000	28.6500	27.4000	28.1000	-1.783%	31	1,292	-90.391%
2025-11-18	29.3000	30.3000	28.3500	28.6100	+4.799%	652	1,261	-90.563%
2025-11-14	29.2500	29.2500	26.8200	27.3000	-3.191%	10	868	-90.110%
2025-11-13	27.2500	28.6500	27.2500	28.2000	+11.462%	105	862	-90.426%
2025-11-12	25.3000	25.3000	25.3000	25.3000	-1.786%	2	801	-89.328%
2025-11-11	26.1000	26.1000	25.7500	25.7600	+4.334%	17	801	-89.519%
2025-11-10	25.0000	25.0000	24.5900	24.6900	-14.715%	6	797	-89.064%
2025-11-07	28.0000	30.3000	28.0000	28.9500	+7.821%	181	795	-90.674%
2025-11-06	26.8500	26.8500	26.8500	26.8500	+4.393%	10	638	-89.944%
2025-11-05	25.8800	25.8800	25.7100	25.7200	-2.576%	11	638	-89.502%
2025-11-04	26.4000	26.4000	26.2500	26.4000	+4.762%	101	638	-89.773%
2025-10-30	25.6000	25.6000	25.0700	25.2000	-0.787%	5	538	-89.286%
2025-10-29	25.4500	25.4500	25.4000	25.4000	-3.605%	100	537	-89.370%
2025-10-27	25.8500	27.0000	25.5000	26.3500	-1.862%	76	485	-89.753%
2025-10-24	26.8500	26.8500	26.8500	26.8500	-11.093%	3	485	-89.944%
2025-10-22	27.8000	30.2000	27.8000	30.2000	+11.852%	55	482	-91.060%
2025-10-20	27.2500	27.2500	27.0000	27.0000	-7.216%	2	434	-90.000%
2025-10-17	29.1000	29.1000	29.1000	29.1000	+1.394%	4	434	-90.722%
2025-10-16	27.0500	28.7000	27.0500	28.7000	+6.850%	5	430	-90.592%
2025-10-15	26.8600	26.8600	26.8600	26.8600	-3.242%	1	426	-89.948%
2025-10-14	27.7600	27.7600	27.7600	27.7600	+0.945%	13	425	-90.274%
2025-10-13	28.6000	28.6000	27.5000	27.5000	-12.837%	4	425	-90.182%
2025-10-10	30.1000	31.5500	30.1000	31.5500	+16.593%	3	422	-91.442%
2025-10-09	27.0600	27.0600	27.0600	27.0600	+0.895%	1	420	-90.022%
2025-10-07	26.5100	26.8200	26.5100	26.8200	+9.069%	28	448	-89.933%
2025-10-06	23.0500	24.5900	23.0500	24.5900	-1.915%	13	448	-89.020%
2025-10-03	24.9400	25.2100	24.9400	25.0700	-0.831%	4	435	-89.230%
2025-10-02	25.2800	25.2800	25.2800	25.2800	-0.276%	2	434	-89.320%
2025-10-01	26.8500	26.8500	25.3500	25.3500	-12.887%	36	436	-89.349%
2025-09-25	30.2800	30.2800	29.1000	29.1000	+3.743%	4	434	-90.722%
2025-09-24	28.6000	28.6000	28.0500	28.0500	+2.447%	200	434	-90.374%
2025-09-23	26.6400	27.5500	26.5800	27.3800	-4.765%	107	268	-90.139%
2025-09-22	29.0700	29.0700	27.8000	28.7500	-3.685%	89	271	-90.609%
2025-09-18	30.3700	30.5000	29.8500	29.8500	-3.429%	68	345	-90.955%
2025-09-17	30.9100	30.9100	30.9100	30.9100	+1.678%	22	317	-91.265%
2025-09-16	30.4000	30.4000	30.4000	30.4000	-5.473%	30	295	-91.118%
2025-09-11	32.1600	32.1600	32.1600	32.1600	+3.408%	10	325	-91.604%
2025-09-10	31.8800	31.8800	31.1000	31.1000	-8.610%	148	325	-91.318%
2025-09-09	34.0300	34.0300	34.0300	34.0300	-10.494%	2	204	-92.066%
2025-08-28	38.0200	38.0200	38.0200	38.0200	-2.287%	10	206	-92.898%
2025-08-26	38.9100	38.9100	38.9100	38.9100	-3.807%	10	196	-93.061%
2025-08-25	40.4500	40.4500	40.4500	40.4500	-4.711%	2	186	-93.325%
2025-08-22	42.4500	42.4500	42.4500	42.4500	+5.204%	1	185	-93.640%
2025-08-19	40.3500	40.3500	40.3500	40.3500	+6.464%	1	186	-93.309%
2025-08-11	37.9000	37.9000	37.9000	37.9000	-2.821%	10	185	-92.876%
2025-08-08	39.0000	39.0000	39.0000	39.0000	+0.775%	10	195	-93.077%
2025-08-07	37.5000	39.0000	37.5000	38.7000	-10.000%	30	195	-93.023%
2025-08-05	43.6000	43.6000	43.0000	43.0000	+3.865%	20	195	-93.721%
2025-08-04	41.4000	41.4000	41.4000	41.4000	-2.588%	10	195	-93.478%
2025-08-01	42.5000	42.5000	42.5000	42.5000	+10.104%	10	200	-93.647%
2025-07-31	38.6000	38.6000	37.9000	38.6000	+1.579%	30	197	-93.005%
2025-07-30	38.0000	38.0000	38.0000	38.0000	-1.042%	20	177	-92.895%
2025-07-28	38.4000	38.4000	38.4000	38.4000	+4.348%	20	177	-92.969%
2025-07-25	37.7000	37.9000	36.8000	36.8000	-4.663%	122	157	-92.663%
2025-07-24	38.6200	38.6200	38.6000	38.6000	-3.669%	21	57	-93.005%
2025-07-21	39.7000	40.0700	39.7000	40.0700	-40.461%	19	37	-93.262%
2025-05-13	67.4000	67.4000	67.3000	67.3000	-30.114%	2	21	-95.988%
2025-04-14	96.2500	96.5000	96.2500	96.3000	-15.497%	25	21	-97.196%
2025-04-07	113.9600	113.9600	113.9600	113.9600	+36.479%	2	10	-97.631%
2025-04-02	83.5000	83.5000	83.5000	83.5000	+34.786%	2	8	-96.766%
2025-02-06	62.0000	62.0000	61.9500	61.9500	-0.081%	2	8	-95.642%
2025-02-05	61.9500	62.0500	61.8500	62.0000	-14.542%	6	7	-95.645%
2025-01-27	72.5500	72.5500	72.5500	72.5500	+10.342%	2	4	-96.278%
2025-01-14	65.9000	65.9000	65.7500	65.7500	-10.116%	2	2	-95.894%
2024-11-13	73.3000	73.3000	73.1500	73.1500	-11.708%	2	1	-96.309%
2024-10-02	83.0500	83.0500	82.8500	82.8500	0.000%	2	0	-96.741%