Dark

TSM20261218P260
TSM Dec 18 2026 260.00 Put (TSM261218P00260000)
option OPRA

EOD

Jul 30, 2026

3.50-25.532%(-1.20)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7500	3.7500	3.5000	3.5000	-25.532%	29	2,821	0.000%
2026-07-29	5.2900	5.3200	4.7000	4.7000	+1.952%	14	2,801	-25.532%
2026-07-28	4.8500	5.1000	4.6000	4.6100	+8.471%	73	2,808	-24.078%
2026-07-27	5.2000	5.3000	4.2500	4.2500	-2.299%	45	2,802	-17.647%
2026-07-24	4.3500	4.3600	4.3500	4.3500	+1.163%	14	2,818	-19.540%
2026-07-22	4.3000	4.3000	4.3000	4.3000	0.000%	3	2,806	-18.605%
2026-07-21	4.2500	4.3200	4.2000	4.3000	-18.868%	7	2,809	-18.605%
2026-07-20	5.2000	5.3000	4.9300	5.3000	-2.394%	32	2,813	-33.962%
2026-07-17	5.8500	5.8500	5.4300	5.4300	+16.026%	3	2,807	-35.543%
2026-07-16	4.7000	4.7000	4.6800	4.6800	+9.346%	2	2,807	-25.214%
2026-07-15	4.3000	4.3000	4.2800	4.2800	-7.359%	2	2,805	-18.224%
2026-07-14	4.9000	4.9000	4.6200	4.6200	-1.071%	3	2,805	-24.242%
2026-07-13	4.5600	4.6700	4.4000	4.6700	+3.548%	25	2,802	-25.054%
2026-07-10	4.5500	4.5500	4.4500	4.5100	-18.739%	202	2,779	-22.395%
2026-07-07	5.5400	5.5500	5.5400	5.5500	-1.596%	2	2,718	-36.937%
2026-07-02	5.0500	5.6400	5.0500	5.6400	+23.414%	2	2,718	-37.943%
2026-07-01	4.5800	4.5800	4.5700	4.5700	+18.701%	5	2,718	-23.414%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-8.333%	10	2,713	-9.091%
2026-06-29	4.1500	4.2000	4.1000	4.2000	-17.160%	847	2,703	-16.667%
2026-06-26	5.0700	5.0700	5.0700	5.0700	-6.972%	2	1,902	-30.966%
2026-06-23	5.0200	5.4500	5.0200	5.4500	+29.762%	9	1,900	-35.780%
2026-06-22	4.4800	4.4800	4.2000	4.2000	-13.758%	17	1,900	-16.667%
2026-06-18	4.8700	4.8700	4.8700	4.8700	-3.373%	5	1,903	-28.131%
2026-06-16	5.0100	5.0400	5.0100	5.0400	+6.105%	3	1,903	-30.556%
2026-06-15	4.8100	4.8100	4.7500	4.7500	-34.392%	7	1,904	-26.316%
2026-06-10	6.8700	7.2400	6.8700	7.2400	-1.497%	4	1,904	-51.657%
2026-06-09	6.4000	7.3500	6.4000	7.3500	+24.365%	3	1,903	-52.381%
2026-06-08	5.9100	5.9100	5.9100	5.9100	-13.088%	1	1,902	-40.778%
2026-06-05	5.8000	6.8000	5.8000	6.8000	+27.580%	8	1,902	-48.529%
2026-06-03	5.2000	5.5000	5.2000	5.3300	-1.842%	15	1,899	-34.334%
2026-06-02	5.3800	5.4800	5.3800	5.4300	+4.423%	4	1,902	-35.543%
2026-06-01	5.2000	5.2000	5.1000	5.2000	-8.772%	64	1,902	-32.692%
2026-05-29	5.5500	5.7000	5.5500	5.7000	-7.317%	31	1,958	-38.596%
2026-05-22	6.1500	6.1500	6.1500	6.1500	+0.655%	2	1,929	-43.089%
2026-05-21	6.4500	6.4500	6.1100	6.1100	-7.424%	3	1,929	-42.717%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-5.036%	1	1,929	-46.970%
2026-05-15	6.4400	6.9500	6.4400	6.9500	+9.449%	5	1,929	-49.640%
2026-05-14	6.4700	6.4700	6.2500	6.3500	-17.746%	173	1,924	-44.882%
2026-05-12	7.9500	7.9500	7.7200	7.7200	+10.286%	2	1,924	-54.663%
2026-05-08	6.7400	7.0000	6.6900	7.0000	+1.449%	54	1,924	-50.000%
2026-05-07	6.5400	6.9000	6.5400	6.9000	+2.985%	47	1,877	-49.275%
2026-05-06	6.9500	6.9500	6.5200	6.7000	-13.548%	161	1,876	-47.761%
2026-05-05	7.8600	7.8600	7.7500	7.7500	-1.274%	6	1,760	-54.839%
2026-05-04	8.0500	8.0500	7.8500	7.8500	+0.512%	11	1,766	-55.414%
2026-05-01	7.8500	7.8500	7.8100	7.8100	-0.510%	67	1,775	-55.186%
2026-04-30	7.8500	7.8500	7.8500	7.8500	-11.798%	1	1,775	-55.414%
2026-04-29	8.8500	8.9000	8.6000	8.9000	-3.575%	3	1,775	-60.674%
2026-04-28	9.4500	9.4500	9.2300	9.2300	+13.252%	4	1,776	-62.080%
2026-04-27	8.0000	8.5500	8.0000	8.1500	-0.610%	6	1,776	-57.055%
2026-04-24	8.7000	8.7000	8.1800	8.2000	-15.464%	6	1,779	-57.317%
2026-04-23	8.8500	9.7000	8.8500	9.7000	+8.380%	46	1,779	-63.918%
2026-04-22	9.7000	9.7000	8.9400	8.9500	-11.210%	37	1,780	-60.894%
2026-04-21	9.9500	10.1000	9.9500	10.0800	-1.370%	47	1,760	-65.278%
2026-04-20	10.3000	10.3000	9.9600	10.2200	+2.200%	648	1,760	-65.753%
2026-04-17	10.3000	10.4700	9.8000	10.0000	-10.072%	13	1,361	-65.000%
2026-04-16	11.2300	12.1100	10.6000	11.1200	+10.647%	72	1,360	-68.525%
2026-04-15	9.6500	10.0500	9.6500	10.0500	+2.866%	12	1,332	-65.174%
2026-04-14	10.3000	10.3000	9.7700	9.7700	-9.954%	7	1,330	-64.176%
2026-04-13	11.5000	11.5000	10.8500	10.8500	-6.061%	153	1,327	-67.742%
2026-04-10	11.4000	11.5500	11.3700	11.5500	-8.983%	11	1,226	-69.697%
2026-04-09	13.1000	13.2500	12.6900	12.6900	-3.130%	62	1,227	-72.419%
2026-04-08	11.5800	13.1000	11.5800	13.1000	-22.941%	5	1,253	-73.282%
2026-04-07	16.4000	17.0000	16.4000	17.0000	+3.659%	2	1,258	-79.412%
2026-04-06	16.4000	16.4000	16.4000	16.4000	-4.872%	1	1,257	-78.659%
2026-04-02	17.2400	17.2400	17.2400	17.2400	+4.612%	3	1,258	-79.698%
2026-04-01	16.0000	16.4800	16.0000	16.4800	-13.491%	2	1,258	-78.762%
2026-03-31	19.0500	19.0500	19.0500	19.0500	-14.266%	1	1,259	-81.627%
2026-03-30	21.0000	22.3500	21.0000	22.2200	+9.458%	201	1,258	-84.248%
2026-03-27	20.7800	20.7800	20.3000	20.3000	+4.910%	5	1,184	-82.759%
2026-03-26	17.3300	19.3500	17.3300	19.3500	+20.561%	4	1,183	-81.912%
2026-03-25	16.0500	16.0500	16.0500	16.0500	-7.225%	1	1,181	-78.193%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-12.183%	1	1,180	-79.769%
2026-03-20	19.1000	19.7000	19.1000	19.7000	+7.357%	38	1,179	-82.234%
2026-03-19	18.3500	18.5000	18.1000	18.3500	+14.831%	75	1,163	-80.926%
2026-03-18	15.9800	15.9800	15.9800	15.9800	-0.436%	2	1,124	-78.098%
2026-03-17	16.0000	16.1500	16.0000	16.0500	-8.286%	12	1,124	-78.193%
2026-03-16	17.4100	17.5000	17.4100	17.5000	-3.793%	2	1,124	-80.000%
2026-03-12	18.4000	18.4000	18.1900	18.1900	+14.115%	2	1,124	-80.759%
2026-03-11	15.9400	15.9400	15.9400	15.9400	-7.326%	1	1,123	-78.043%
2026-03-10	17.1500	17.2800	17.1500	17.2000	-12.245%	3	1,122	-79.651%
2026-03-09	21.2200	21.2200	19.6000	19.6000	-2.000%	101	1,122	-82.143%
2026-03-06	18.7000	20.0000	18.7000	20.0000	+9.469%	2	1,223	-82.500%
2026-03-05	18.3000	18.6600	18.2700	18.2700	+15.633%	206	1,223	-80.843%
2026-03-04	16.0500	16.0500	15.8000	15.8000	-10.986%	2	1,230	-77.848%
2026-03-03	19.1000	19.2000	17.7500	17.7500	+14.148%	19	1,232	-80.282%
2026-03-02	16.3500	16.5000	15.5500	15.5500	+0.323%	22	1,218	-77.492%
2026-02-27	15.5000	15.5000	15.5000	15.5000	+2.853%	2	1,209	-77.419%
2026-02-26	15.0700	15.0700	15.0700	15.0700	+6.879%	1	1,211	-76.775%
2026-02-25	14.1000	14.1000	14.1000	14.1000	+1.805%	1	1,212	-75.177%
2026-02-24	14.3800	14.3800	13.8500	13.8500	-11.783%	101	1,212	-74.729%
2026-02-20	15.7000	15.7000	15.7000	15.7000	-3.027%	2	1,113	-77.707%
2026-02-13	16.2400	16.2400	16.1900	16.1900	+16.643%	2	1,114	-78.382%
2026-02-12	13.8800	13.8800	13.8800	13.8800	-3.945%	5	1,114	-74.784%
2026-02-11	14.0400	14.4500	14.0400	14.4500	+1.404%	2	1,109	-75.779%
2026-02-10	13.6000	14.2500	13.6000	14.2500	-4.362%	2	1,108	-75.439%
2026-02-09	15.7500	15.7500	14.9000	14.9000	-8.081%	9	1,107	-76.510%
2026-02-06	16.4000	16.4000	16.2100	16.2100	-15.352%	52	1,108	-78.408%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-1.795%	2	1,159	-81.723%
2026-02-04	17.4500	20.6800	17.4500	19.5000	+24.046%	23	1,157	-82.051%
2026-02-02	18.3300	18.3300	15.7200	15.7200	-12.277%	3	1,155	-77.735%
2026-01-30	17.9300	17.9300	17.9200	17.9200	+10.006%	2	1,156	-80.469%
2026-01-28	16.2900	16.2900	16.2900	16.2900	+0.742%	50	1,156	-78.514%
2026-01-27	16.6500	17.0000	16.1700	16.1700	-5.714%	10	1,148	-78.355%
2026-01-26	17.1500	17.1500	17.1500	17.1500	-2.778%	1	1,156	-79.592%
2026-01-23	17.6700	17.6700	17.6400	17.6400	-7.402%	3	1,155	-80.159%
2026-01-21	18.4500	19.1500	18.4500	19.0500	+0.158%	209	1,154	-81.627%
2026-01-20	18.2700	19.0200	18.2700	19.0200	+13.892%	3	969	-81.598%
2026-01-16	16.1500	16.7000	16.1500	16.7000	+5.696%	11	965	-79.042%
2026-01-15	15.7500	16.2500	15.6600	15.8000	-17.191%	21	965	-77.848%
2026-01-13	18.5000	19.0800	18.5000	19.0800	+1.489%	6	969	-81.656%
2026-01-12	19.5500	19.5500	18.8000	18.8000	-13.003%	39	970	-81.383%
2026-01-07	21.6100	21.6100	21.6000	21.6100	+5.158%	10	1,003	-83.804%
2026-01-06	19.7900	20.5500	19.7900	20.5500	+2.494%	14	993	-82.968%
2026-01-05	19.0500	20.0500	19.0500	20.0500	-2.433%	13	991	-82.544%
2026-01-02	20.8000	21.0200	20.5500	20.5500	-9.471%	15	978	-82.968%
2025-12-31	22.7000	22.7000	22.7000	22.7000	-6.314%	10	991	-84.581%
2025-12-29	24.0100	24.9300	24.0100	24.2300	+0.665%	301	991	-85.555%
2025-12-26	24.2100	24.2100	24.0700	24.0700	-1.755%	4	690	-85.459%
2025-12-24	24.5000	24.5000	24.5000	24.5000	-0.366%	5	694	-85.714%
2025-12-23	25.7900	25.7900	24.5900	24.5900	-1.954%	6	694	-85.767%
2025-12-22	25.2000	25.2000	25.0800	25.0800	-1.840%	2	690	-86.045%
2025-12-19	25.7100	25.7100	25.5500	25.5500	-8.094%	2	690	-86.301%
2025-12-18	27.8000	27.8000	27.8000	27.8000	-9.799%	2	691	-87.410%
2025-12-17	29.9500	30.8200	29.9500	30.8200	+9.680%	8	691	-88.644%
2025-12-16	28.1000	28.1000	28.1000	28.1000	+4.267%	5	691	-87.544%
2025-12-15	27.5000	27.6000	26.9500	26.9500	+1.507%	10	691	-87.013%
2025-12-12	26.0000	27.1900	25.8000	26.5500	+7.229%	6	699	-86.817%
2025-12-11	25.2000	25.2000	24.5300	24.7600	+8.359%	14	695	-85.864%
2025-12-10	22.8500	22.8500	22.8500	22.8500	-7.714%	3	693	-84.683%
2025-12-09	25.4000	25.4000	24.3600	24.7600	-2.327%	6	693	-85.864%
2025-12-08	25.8500	25.8500	25.3500	25.3500	-3.977%	426	693	-86.193%
2025-12-05	26.4000	26.4000	26.4000	26.4000	-2.619%	1	702	-86.742%
2025-12-04	27.1100	27.1100	27.1100	27.1100	-4.609%	5	703	-87.090%
2025-11-28	28.4200	28.4200	28.4200	28.4200	+2.971%	5	698	-87.685%
2025-11-26	28.4500	28.4500	27.6000	27.6000	-10.098%	3	700	-87.319%
2025-11-25	31.9500	31.9500	30.7000	30.7000	+0.656%	200	700	-88.599%
2025-11-24	34.1800	34.1800	30.4000	30.5000	-7.771%	34	515	-88.525%
2025-11-21	37.0100	37.0100	33.0700	33.0700	+3.183%	6	484	-89.416%
2025-11-20	29.7500	32.1000	29.5600	32.0500	-2.731%	7	479	-89.080%
2025-11-19	32.9500	32.9500	32.9500	32.9500	+1.074%	6	477	-89.378%
2025-11-13	32.6400	32.6400	32.5500	32.6000	+9.912%	30	471	-89.264%
2025-11-11	29.7000	29.7000	29.4500	29.6600	+2.559%	3	471	-88.200%
2025-11-10	28.9200	28.9200	28.9200	28.9200	-7.456%	11	470	-87.898%
2025-11-06	31.3000	31.3000	31.2500	31.2500	+5.325%	2	459	-88.800%
2025-11-05	29.6700	29.6700	29.6700	29.6700	+2.134%	1	458	-88.204%
2025-11-03	29.0500	29.0500	29.0500	29.0500	-1.525%	3	457	-87.952%
2025-10-30	29.5000	29.5000	29.5000	29.5000	-2.350%	1	457	-88.136%
2025-10-27	30.2100	30.2100	30.2100	30.2100	-0.132%	13	470	-88.414%
2025-10-24	30.2500	30.2500	30.2500	30.2500	-2.419%	1	470	-88.430%
2025-10-21	31.4500	31.4500	31.0000	31.0000	-0.161%	4	470	-88.710%
2025-10-20	31.0500	31.0500	31.0500	31.0500	-4.696%	28	468	-88.728%
2025-10-17	32.5800	32.5800	32.5800	32.5800	-1.867%	1	440	-89.257%
2025-10-16	29.5500	33.3500	29.5500	33.2000	+6.924%	13	440	-89.458%
2025-10-15	31.1500	31.2000	30.9300	31.0500	-1.460%	4	432	-88.728%
2025-10-14	31.5100	31.5100	31.5100	31.5100	-6.136%	13	431	-88.892%
2025-10-13	33.5800	33.5800	33.5700	33.5700	-5.966%	18	418	-89.574%
2025-10-10	31.5900	35.7000	31.5900	35.7000	+25.131%	198	422	-90.196%
2025-10-06	26.9300	28.5300	26.9300	28.5300	-13.545%	12	224	-87.732%
2025-09-24	33.0000	33.0000	33.0000	33.0000	+4.596%	8	222	-89.394%
2025-09-23	30.6200	31.5500	30.6200	31.5500	-11.526%	8	230	-88.906%
2025-09-19	34.9500	35.6600	34.9500	35.6600	+2.324%	60	228	-90.185%
2025-09-18	34.8500	34.8500	34.8500	34.8500	+0.868%	10	178	-89.957%
2025-09-16	34.5500	34.5500	34.5500	34.5500	-6.521%	8	185	-89.870%
2025-09-11	36.1100	36.9600	36.1100	36.9600	+0.984%	11	178	-90.530%
2025-09-10	35.7800	36.6000	34.6500	36.6000	-20.950%	15	168	-90.437%
2025-08-25	46.3000	46.3000	46.3000	46.3000	-8.588%	134	162	-92.441%
2025-08-21	50.6500	50.6500	50.6500	50.6500	+18.258%	10	28	-93.090%
2025-08-12	42.8300	42.8300	42.8300	42.8300	-1.721%	10	28	-91.828%
2025-08-11	43.3000	43.5800	43.3000	43.5800	-27.668%	20	38	-91.969%
2025-06-17	60.2500	60.2500	60.2500	60.2500	-29.901%	1	18	-94.191%
2025-05-09	86.1000	86.1000	85.9500	85.9500	-29.090%	4	17	-95.928%
2025-04-09	121.2100	121.2100	121.2100	121.2100	-2.084%	2	17	-97.112%
2025-04-07	123.7900	123.7900	123.7900	123.7900	+32.254%	2	17	-97.173%
2025-04-02	93.6000	93.6000	93.6000	93.6000	-1.691%	15	17	-96.261%
2025-04-01	95.2100	95.2100	95.2100	95.2100	+9.500%	1	5	-96.324%
2025-02-28	86.9500	86.9500	86.9500	86.9500	+21.439%	4	4	-95.975%
2025-02-18	70.7500	71.6000	70.7500	71.6000	+5.294%	4	2	-95.112%
2025-02-11	68.0000	68.0000	68.0000	68.0000	-1.019%	1	2	-94.853%
2025-02-05	68.8000	68.8000	68.7000	68.7000	-7.099%	2	1	-94.905%
2024-11-08	73.6500	73.9500	73.6500	73.9500	-10.146%	4	2	-95.267%
2024-10-31	82.3000	82.3000	82.3000	82.3000	+1.920%	1	1	-95.747%
2024-10-11	80.7500	80.7500	80.7500	80.7500	-7.672%	2	1	-95.666%
2024-09-24	87.4600	87.4600	87.4600	87.4600	0.000%	1	1	-95.998%