Dark

TSM20261218P270
TSM Dec 18 2026 270.00 Put (TSM261218P00270000)
option OPRA

EOD

Jul 30, 2026

4.30-33.333%(-2.15)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.6500	4.8000	4.3000	4.3000	-33.333%	113	3,124	0.000%
2026-07-28	6.4500	6.4500	6.4500	6.4500	+16.216%	1	3,090	-33.333%
2026-07-27	5.4500	6.3000	5.4500	5.5500	+2.968%	24	3,090	-22.523%
2026-07-24	5.5600	5.6000	5.3400	5.3900	+1.316%	9	3,104	-20.223%
2026-07-23	5.3500	5.6000	5.3200	5.3200	+2.308%	9	3,102	-19.173%
2026-07-21	5.1500	5.3000	5.1000	5.2000	-18.750%	7	3,102	-17.308%
2026-07-20	6.3500	6.4000	6.3500	6.4000	+1.426%	3	3,105	-32.813%
2026-07-17	6.5800	6.6500	6.2500	6.3100	+12.679%	26	3,103	-31.854%
2026-07-16	5.5200	5.6200	5.5000	5.6000	0.000%	4	3,102	-23.214%
2026-07-15	5.0500	5.6000	5.0500	5.6000	0.000%	3	3,099	-23.214%
2026-07-14	5.6000	5.6000	5.6000	5.6000	-1.754%	1	3,099	-23.214%
2026-07-13	5.6500	5.7000	5.3500	5.7000	-0.175%	302	3,099	-24.561%
2026-07-08	6.3000	6.3000	5.7100	5.7100	-8.347%	2	3,099	-24.694%
2026-07-07	6.3000	6.3000	6.2300	6.2300	+15.370%	2	3,098	-30.979%
2026-07-06	5.4200	5.4200	5.4000	5.4000	-5.263%	4	3,098	-20.370%
2026-07-02	5.7000	5.7000	5.7000	5.7000	0.000%	1	3,097	-24.561%
2026-07-01	5.7000	5.7000	5.7000	5.7000	+24.454%	3	3,097	-24.561%
2026-06-30	4.5800	4.5800	4.5800	4.5800	-18.360%	1	3,098	-6.114%
2026-06-29	5.4800	5.6100	5.4800	5.6100	-0.532%	3	3,098	-23.351%
2026-06-26	5.6400	5.6400	5.6400	5.6400	-11.181%	4	3,098	-23.759%
2026-06-23	6.1400	6.5100	6.1400	6.3500	+22.351%	18	3,094	-32.283%
2026-06-22	5.1900	5.1900	5.1900	5.1900	-12.034%	2	3,079	-17.148%
2026-06-18	5.8000	5.9500	5.8000	5.9000	-1.993%	351	3,082	-27.119%
2026-06-16	6.0200	6.0200	6.0200	6.0200	+5.614%	1	3,082	-28.571%
2026-06-15	5.7500	5.8000	5.7000	5.7000	-18.571%	44	3,102	-24.561%
2026-06-12	7.5000	7.5000	7.0000	7.0000	-4.241%	184	3,102	-38.571%
2026-06-11	7.8500	7.8500	7.3000	7.3100	-14.802%	61	3,102	-41.176%
2026-06-10	8.3200	8.6000	7.6000	8.5800	+16.735%	80	3,084	-49.883%
2026-06-09	8.4200	8.4200	7.3500	7.3500	-0.676%	281	3,082	-41.497%
2026-06-05	6.7700	7.4000	6.2900	7.4000	+16.535%	19	3,082	-41.892%
2026-06-03	6.5000	6.5000	6.3000	6.3500	-1.550%	4	3,083	-32.283%
2026-06-02	6.4500	6.4500	6.4500	6.4500	+3.200%	1	3,083	-33.333%
2026-06-01	6.2000	6.4400	6.0000	6.2500	-8.088%	1,132	3,082	-31.200%
2026-05-29	6.5000	6.8800	6.2800	6.8000	-2.857%	10	3,469	-36.765%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+0.719%	2	3,465	-38.571%
2026-05-27	6.9000	6.9500	6.9000	6.9500	-0.714%	3	3,465	-38.129%
2026-05-26	6.8500	7.0000	6.8500	7.0000	-12.500%	3	3,465	-38.571%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-5.882%	1	3,465	-46.250%
2026-05-19	8.8600	8.8600	8.5000	8.5000	-3.409%	3	3,466	-49.412%
2026-05-18	8.4000	8.8000	8.4000	8.8000	+9.317%	3	3,466	-51.136%
2026-05-15	8.2500	8.2500	8.0000	8.0500	+12.587%	42	3,466	-46.584%
2026-05-14	7.9500	7.9500	7.1500	7.1500	-18.750%	107	3,462	-39.860%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+2.326%	1	3,462	-51.136%
2026-05-11	9.0500	9.0500	8.4500	8.6000	+2.994%	1,207	3,462	-50.000%
2026-05-08	7.8500	8.8500	7.8500	8.3500	+11.631%	9	2,970	-48.503%
2026-05-07	7.8900	7.8900	7.4800	7.4800	-5.793%	815	2,968	-42.513%
2026-05-06	8.1000	8.1000	7.9400	7.9400	-14.162%	5	2,160	-45.844%
2026-05-05	9.0700	9.2500	9.0700	9.2500	+1.648%	14	2,165	-53.514%
2026-05-04	8.9500	9.3000	8.9500	9.1000	-2.151%	6	2,165	-52.747%
2026-04-30	9.3000	9.3000	9.3000	9.3000	-9.884%	6	2,165	-53.763%
2026-04-29	10.3200	10.3200	10.3200	10.3200	-7.857%	1	2,159	-58.333%
2026-04-28	10.6000	11.2000	10.6000	11.2000	+15.108%	2	2,159	-61.607%
2026-04-27	9.7000	10.0500	9.7000	9.7300	+1.143%	18	2,158	-55.807%
2026-04-24	9.6900	9.6900	9.6200	9.6200	-8.988%	11	2,158	-55.301%
2026-04-23	10.5500	10.5700	10.5500	10.5700	-13.004%	13	2,168	-59.319%
2026-04-20	12.4800	12.5300	11.9200	12.1500	-0.164%	4	2,164	-64.609%
2026-04-17	12.1000	12.3000	12.1000	12.1700	-10.185%	6	2,165	-64.667%
2026-04-16	13.0000	13.5500	12.9000	13.5500	+17.316%	11	2,164	-68.266%
2026-04-15	11.4000	11.5500	11.4000	11.5500	-3.347%	2	2,159	-62.771%
2026-04-14	11.9500	11.9500	11.9500	11.9500	-7.364%	1	2,159	-64.017%
2026-04-13	12.9000	12.9000	12.9000	12.9000	-5.147%	1	2,159	-66.667%
2026-04-10	13.3800	13.6000	13.3800	13.6000	-9.574%	6	2,159	-68.382%
2026-04-09	15.3500	15.3500	15.0400	15.0400	-1.053%	8	2,164	-71.410%
2026-04-08	15.0000	15.2000	14.4000	15.2000	-24.566%	3	2,165	-71.711%
2026-04-07	20.1500	20.1500	20.1500	20.1500	+6.053%	1	2,167	-78.660%
2026-04-06	19.0000	19.0000	19.0000	19.0000	-3.797%	2	2,167	-77.368%
2026-04-02	21.1900	21.1900	19.6800	19.7500	+6.183%	15	2,165	-78.228%
2026-04-01	18.5000	18.6000	18.5000	18.6000	-11.639%	11	2,165	-76.882%
2026-03-31	22.2500	22.6500	21.0500	21.0500	-17.289%	6	2,171	-79.572%
2026-03-30	24.1500	25.5500	24.1500	25.4500	+8.761%	14	2,166	-83.104%
2026-03-27	23.4000	23.4000	23.4000	23.4000	+5.263%	1	2,153	-81.624%
2026-03-26	20.4400	22.2300	20.4400	22.2300	+22.479%	37	2,152	-80.657%
2026-03-25	18.1500	18.1500	18.1500	18.1500	-5.812%	1	2,121	-76.309%
2026-03-24	19.2700	19.2700	19.2700	19.2700	-0.155%	1	2,120	-77.686%
2026-03-23	19.3000	19.3000	19.3000	19.3000	-11.590%	1	2,120	-77.720%
2026-03-20	21.8300	21.8300	21.8300	21.8300	+3.362%	1	2,120	-80.302%
2026-03-12	21.1200	21.1200	21.1200	21.1200	+13.854%	4	2,119	-79.640%
2026-03-11	18.5500	18.5500	18.5500	18.5500	-9.069%	2	2,117	-76.819%
2026-03-10	20.4000	20.4000	20.4000	20.4000	-6.121%	1	2,119	-78.922%
2026-03-09	21.7300	21.7300	21.7300	21.7300	+2.500%	1	2,119	-80.212%
2026-03-06	21.2000	21.2000	21.2000	21.2000	+1.193%	1	2,120	-79.717%
2026-03-05	18.7700	21.6400	18.7500	20.9500	+14.107%	12	2,120	-79.475%
2026-03-04	18.7500	18.7500	18.0700	18.3600	-9.779%	7	2,118	-76.580%
2026-03-03	20.3500	20.3500	20.3500	20.3500	+10.298%	1	2,118	-78.870%
2026-03-02	18.4500	18.4500	18.4500	18.4500	+2.786%	32	2,118	-76.694%
2026-02-27	17.5500	17.9500	17.4200	17.9500	+9.251%	37	2,133	-76.045%
2026-02-25	16.2700	16.4300	16.2700	16.4300	+1.420%	2	2,153	-73.828%
2026-02-24	16.5000	16.5000	16.0000	16.2000	-5.704%	9	2,153	-73.457%
2026-02-23	17.1800	17.1800	17.1800	17.1800	+1.898%	1	2,158	-74.971%
2026-02-20	16.8600	16.8600	16.8600	16.8600	-16.119%	2	2,158	-74.496%
2026-02-17	20.1000	20.1000	20.1000	20.1000	+9.836%	1	2,158	-78.607%
2026-02-13	18.4600	18.4900	18.2400	18.3000	+11.995%	78	2,157	-76.503%
2026-02-11	16.0000	16.3400	16.0000	16.3400	-6.895%	2	2,157	-73.684%
2026-02-09	18.7200	18.7200	17.5500	17.5500	-4.098%	4	2,158	-75.499%
2026-02-06	19.1400	19.1400	18.3000	18.3000	-18.991%	56	2,159	-76.503%
2026-02-05	23.4900	23.4900	22.5900	22.5900	+0.044%	4	2,158	-80.965%
2026-02-04	20.4000	22.5800	20.4000	22.5800	+7.780%	2	2,158	-80.957%
2026-01-30	20.9500	20.9500	20.9500	20.9500	+5.808%	1	2,156	-79.475%
2026-01-29	21.0000	21.0000	19.7500	19.8000	+7.784%	9	2,156	-78.283%
2026-01-28	18.3700	18.3700	18.3700	18.3700	-9.059%	1	2,156	-76.592%
2026-01-26	20.4000	20.4000	20.2000	20.2000	-1.126%	13	2,156	-78.713%
2026-01-22	20.4300	20.4300	20.4300	20.4300	-7.052%	1	2,156	-78.953%
2026-01-21	21.3000	22.0100	21.3000	21.9800	-0.317%	5	2,156	-80.437%
2026-01-20	21.0000	22.0500	21.0000	22.0500	+16.053%	2	2,155	-80.499%
2026-01-15	19.0000	19.0000	18.1000	19.0000	-16.189%	19	2,155	-77.368%
2026-01-14	23.4300	23.4300	22.0500	22.6700	+5.197%	9	2,145	-81.032%
2026-01-13	21.6500	21.7800	21.5500	21.5500	+7.750%	15	2,145	-80.046%
2026-01-12	22.3500	23.4400	20.0000	20.0000	-16.562%	1,755	2,139	-78.500%
2026-01-07	24.2600	24.7300	23.9700	23.9700	+3.097%	6	3,887	-82.061%
2026-01-06	22.6700	23.4000	22.3300	23.2500	-0.428%	19	3,887	-81.505%
2026-01-05	22.9500	23.3500	22.7900	23.3500	-2.708%	3	3,878	-81.585%
2026-01-02	24.7400	24.7400	24.0000	24.0000	-8.362%	204	3,878	-82.083%
2025-12-31	26.0000	26.3700	26.0000	26.1900	-3.890%	7	4,055	-83.582%
2025-12-30	27.5000	27.6000	27.2500	27.2500	-2.644%	45	4,055	-84.220%
2025-12-26	27.9900	27.9900	27.9900	27.9900	-3.483%	1	4,057	-84.637%
2025-12-23	28.8000	29.0000	28.8000	29.0000	-3.269%	23	4,057	-85.172%
2025-12-19	30.7500	30.7500	29.9800	29.9800	-13.353%	11	4,034	-85.657%
2025-12-17	32.7500	34.6000	32.7500	34.6000	+5.972%	1,771	4,038	-87.572%
2025-12-16	32.4000	32.8000	32.4000	32.6500	+4.246%	4	2,437	-86.830%
2025-12-12	31.3200	31.3200	31.3200	31.3200	+10.282%	1	2,436	-86.271%
2025-12-11	28.4000	28.4000	28.4000	28.4000	+7.576%	2	2,435	-84.859%
2025-12-10	26.4000	26.4000	26.4000	26.4000	-8.110%	3	2,435	-83.712%
2025-12-09	29.4000	29.4000	28.7300	28.7300	-2.874%	3	2,438	-85.033%
2025-12-08	28.7800	29.5800	28.7800	29.5800	-3.617%	2	2,439	-85.463%
2025-12-05	30.6900	30.6900	30.6900	30.6900	-1.729%	2	2,439	-85.989%
2025-12-04	31.2300	31.2300	31.2300	31.2300	-0.064%	1	2,439	-86.231%
2025-12-02	31.0700	31.2500	31.0700	31.2500	-4.346%	95	2,438	-86.240%
2025-12-01	32.6700	32.6700	32.6700	32.6700	-8.870%	5	2,346	-86.838%
2025-11-25	37.4000	37.4000	35.8500	35.8500	-16.042%	1,757	2,341	-88.006%
2025-11-21	41.4600	42.7000	39.5100	42.7000	+13.023%	52	586	-89.930%
2025-11-20	32.5900	37.7800	32.5900	37.7800	-4.596%	5	535	-88.618%
2025-11-18	39.3000	39.6500	38.9500	39.6000	+8.493%	37	531	-89.141%
2025-11-17	36.3800	36.5000	36.3800	36.5000	-2.145%	3	505	-88.219%
2025-11-13	37.3000	37.3000	37.3000	37.3000	+9.224%	10	506	-88.472%
2025-11-11	34.1500	34.1500	34.1500	34.1500	-6.104%	6	512	-87.408%
2025-11-07	39.1800	39.1800	36.3700	36.3700	+2.740%	43	512	-88.177%
2025-11-06	35.4000	35.4000	35.4000	35.4000	+5.357%	1	521	-87.853%
2025-11-05	34.9500	35.0000	33.6000	33.6000	-2.212%	426	522	-87.202%
2025-11-04	34.3600	34.3600	34.3600	34.3600	+7.442%	2	199	-87.485%
2025-11-03	33.0000	33.0000	31.9800	31.9800	-5.886%	5	194	-86.554%
2025-10-31	33.9800	33.9800	33.9800	33.9800	+3.440%	1	194	-87.345%
2025-10-28	32.8500	32.8500	32.8500	32.8500	-4.311%	10	194	-86.910%
2025-10-27	34.3300	34.3300	34.3300	34.3300	-6.177%	13	181	-87.475%
2025-10-22	36.5900	36.5900	36.5900	36.5900	+4.245%	1	181	-88.248%
2025-10-20	35.0500	35.1000	34.8400	35.1000	+0.429%	57	181	-87.749%
2025-10-15	34.9300	35.0500	34.9200	34.9500	-1.826%	20	154	-87.697%
2025-10-14	38.2500	38.2500	35.6000	35.6000	+5.638%	30	151	-87.921%
2025-10-07	33.7000	33.7000	33.7000	33.7000	+6.008%	2	156	-87.240%
2025-10-06	30.9000	31.7900	30.9000	31.7900	-3.079%	106	156	-86.474%
2025-10-03	32.8000	32.8000	32.8000	32.8000	-2.060%	1	189	-86.890%
2025-10-02	33.4900	33.4900	33.4900	33.4900	-9.486%	1	188	-87.160%
2025-09-30	37.0000	37.0000	37.0000	37.0000	-4.269%	1	189	-88.378%
2025-09-26	38.6500	38.6500	38.6500	38.6500	+2.929%	15	189	-88.875%
2025-09-24	36.7500	37.5500	36.7500	37.5500	+3.815%	19	189	-88.549%
2025-09-23	35.5600	36.1700	35.5600	36.1700	-7.847%	17	174	-88.112%
2025-09-18	39.8000	39.8000	39.2500	39.2500	-3.277%	15	162	-89.045%
2025-09-17	40.5800	40.5800	40.5800	40.5800	-2.686%	5	152	-89.404%
2025-09-12	41.7000	41.7000	41.7000	41.7000	+3.861%	1	147	-89.688%
2025-09-10	40.1500	40.1600	40.1500	40.1500	-16.180%	100	148	-89.290%
2025-09-05	50.2000	50.2000	47.9000	47.9000	-10.216%	11	49	-91.023%
2025-09-04	53.3500	53.3500	53.3500	53.3500	-2.110%	10	50	-91.940%
2025-09-03	54.0000	54.5000	54.0000	54.5000	+0.926%	20	50	-92.110%
2025-08-29	54.0000	54.0000	54.0000	54.0000	+6.719%	10	30	-92.037%
2025-08-27	50.6000	50.6000	50.6000	50.6000	+4.115%	10	30	-91.502%
2025-08-13	47.6000	48.6000	47.6000	48.6000	-1.320%	20	34	-91.152%
2025-08-11	48.5000	49.2500	48.5000	49.2500	-2.282%	20	14	-91.269%
2025-08-08	50.0000	50.4000	50.0000	50.4000	-9.903%	20	24	-91.468%
2025-08-06	55.9400	55.9400	55.9400	55.9400	+8.138%	1	4	-92.313%
2025-07-18	51.7300	51.7300	51.7300	51.7300	-8.846%	2	3	-91.688%
2025-07-09	56.7500	56.7500	56.7500	56.7500	-25.817%	1	2	-92.423%
2025-02-05	76.1500	76.5000	76.1500	76.5000	-4.910%	2	1	-94.379%
2025-01-14	80.5000	80.5000	80.4500	80.4500	0.000%	2	1	-94.655%