Dark

TSM20261218P330
TSM Dec 18 2026 330.00 Put (TSM261218P00330000)
option OPRA

EOD

Jul 30, 2026

14.35-24.672%(-4.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.6000	15.7500	14.3500	14.3500	-24.672%	12	6,498	0.000%
2026-07-29	18.9100	21.8000	18.7000	19.0500	+4.384%	250	6,501	-24.672%
2026-07-28	19.7700	20.5500	17.7000	18.2500	+5.981%	19	6,303	-21.370%
2026-07-27	17.5300	19.4000	17.2200	17.2200	-0.174%	45	6,301	-16.667%
2026-07-24	16.4500	17.3000	16.1500	17.2500	+15.000%	19	6,291	-16.812%
2026-07-21	15.9000	15.9000	15.0000	15.0000	-18.033%	7	6,289	-4.333%
2026-07-20	17.4000	18.3000	17.4000	18.3000	-9.181%	36	6,295	-21.585%
2026-07-17	20.9500	21.2000	17.5000	20.1500	+16.541%	273	6,279	-28.784%
2026-07-16	17.1000	17.2900	16.1000	17.2900	+15.267%	26	6,053	-17.004%
2026-07-15	15.0000	15.6000	14.9900	15.0000	-6.542%	8	6,028	-4.333%
2026-07-14	15.8000	16.0500	15.8000	16.0500	-3.021%	3	6,025	-10.592%
2026-07-13	15.7000	16.5500	15.7000	16.5500	+13.746%	80	6,022	-13.293%
2026-07-10	14.7500	14.9500	14.4000	14.5500	-9.063%	116	5,994	-1.375%
2026-07-07	16.3200	16.3200	16.0000	16.0000	+19.850%	2	5,989	-10.313%
2026-07-06	14.0000	14.0000	13.3500	13.3500	-21.471%	3	5,991	+7.491%
2026-07-02	14.6300	17.6500	14.6300	17.0000	+16.438%	13	5,988	-15.588%
2026-07-01	12.9600	14.9900	12.9500	14.6000	+30.942%	22	5,988	-1.712%
2026-06-30	11.6800	11.9300	11.1500	11.1500	-13.566%	10	5,966	+28.700%
2026-06-29	13.9000	14.4000	12.8200	12.9000	-15.132%	25	5,974	+11.240%
2026-06-26	18.8000	18.8000	14.7500	15.2000	-0.783%	11	5,953	-5.592%
2026-06-25	16.1100	16.1100	15.3200	15.3200	-5.723%	3	5,949	-6.332%
2026-06-24	16.2500	16.5000	16.0000	16.2500	+0.869%	43	5,951	-11.692%
2026-06-23	16.6500	16.6500	16.1100	16.1100	+24.884%	3	5,961	-10.925%
2026-06-22	12.8200	12.9100	12.5000	12.9000	-3.008%	51	5,959	+11.240%
2026-06-18	14.6900	14.9000	13.3000	13.3000	-20.359%	20	5,962	+7.895%
2026-06-17	15.9000	16.7000	15.3500	16.7000	+1.212%	70	5,962	-14.072%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+5.364%	3	5,962	-13.030%
2026-06-15	15.6000	15.6600	15.5400	15.6600	-14.891%	5	5,972	-8.365%
2026-06-12	18.4600	18.5800	18.2700	18.4000	-10.680%	18	5,972	-22.011%
2026-06-11	21.0000	21.0500	19.8500	20.6000	-7.207%	127	5,972	-30.340%
2026-06-10	21.3000	22.2000	20.6500	22.2000	+5.513%	64	5,846	-35.360%
2026-06-09	19.5600	22.8600	19.5600	21.0400	+13.179%	22	5,834	-31.797%
2026-06-08	18.4000	18.7500	18.1400	18.5900	-9.845%	102	5,836	-22.808%
2026-06-05	17.5400	21.2000	17.5400	20.6200	+32.519%	212	5,865	-30.407%
2026-06-04	18.2000	18.2000	15.5600	15.5600	-8.739%	7	5,717	-7.776%
2026-06-03	17.2000	17.9000	16.8900	17.0500	+0.888%	53	5,715	-15.836%
2026-06-02	17.6500	17.6500	16.3000	16.9000	+2.923%	10	5,707	-15.089%
2026-06-01	17.1500	17.1500	16.4200	16.4200	-12.706%	12	5,698	-12.607%
2026-05-29	17.8500	19.3000	17.8500	18.8100	+0.588%	108	5,706	-23.711%
2026-05-28	19.0200	19.0200	18.7000	18.7000	-2.350%	3	5,702	-23.262%
2026-05-27	17.4200	19.1500	17.4200	19.1500	-3.865%	11	5,700	-25.065%
2026-05-22	20.0000	20.0000	19.9200	19.9200	-0.150%	2	5,690	-27.962%
2026-05-21	20.7000	20.9000	19.7400	19.9500	-5.000%	4	5,690	-28.070%
2026-05-20	21.9000	21.9000	21.0000	21.0000	-3.002%	22	5,690	-31.667%
2026-05-19	24.6000	24.6000	21.6500	21.6500	-8.379%	107	5,687	-33.718%
2026-05-18	23.1500	23.6500	22.8500	23.6300	+11.726%	45	5,687	-39.272%
2026-05-15	22.2000	22.2000	21.1000	21.1500	+9.415%	40	5,687	-32.151%
2026-05-14	20.6400	20.6400	19.2900	19.3300	-11.614%	4	5,646	-25.763%
2026-05-13	22.1500	23.1000	21.8500	21.8700	-2.497%	16	5,646	-34.385%
2026-05-12	23.1000	24.6500	22.3500	22.4300	+3.699%	516	5,646	-36.023%
2026-05-11	23.0000	23.0000	21.6300	21.6300	+3.990%	6	5,646	-33.657%
2026-05-08	20.0100	20.8000	19.8800	20.8000	+1.463%	15	5,639	-31.010%
2026-05-07	19.9500	21.1000	19.2300	20.5000	+3.535%	22	5,639	-30.000%
2026-05-06	20.3300	20.5000	19.8000	19.8000	-14.839%	152	5,644	-27.525%
2026-05-05	23.1500	23.2500	23.1000	23.2500	+5.394%	148	5,645	-38.280%
2026-05-04	22.0600	22.0600	22.0600	22.0600	-6.525%	2	5,645	-34.950%
2026-05-01	23.8800	23.8800	23.3500	23.6000	-1.871%	5	5,644	-39.195%
2026-04-30	24.3200	26.1000	23.9300	24.0500	-5.352%	410	5,644	-40.333%
2026-04-29	25.7500	25.9100	25.2000	25.4100	-4.831%	105	5,669	-43.526%
2026-04-28	27.3400	27.3500	26.6500	26.7000	+11.204%	6	5,675	-46.255%
2026-04-27	22.4000	24.3000	22.4000	24.0100	+1.095%	11	5,674	-40.233%
2026-04-24	24.1700	24.5500	23.1500	23.7500	-15.118%	35	5,681	-39.579%
2026-04-23	26.3500	28.7500	25.5500	27.9800	+6.998%	113	5,694	-48.713%
2026-04-22	28.0500	28.0500	26.1500	26.1500	-13.839%	314	5,734	-45.124%
2026-04-21	29.3500	30.3500	28.7000	30.3500	+0.165%	17	6,041	-52.718%
2026-04-20	28.7500	30.4000	28.7000	30.3000	+0.664%	5,226	6,041	-52.640%
2026-04-17	29.3500	30.1000	29.3000	30.1000	-8.788%	59	1,033	-52.326%
2026-04-16	31.6000	33.0000	30.5000	33.0000	+12.054%	37	976	-56.515%
2026-04-15	28.4000	29.4500	28.4000	29.4500	+5.556%	3	951	-51.273%
2026-04-14	28.0500	28.1500	27.9000	27.9000	-11.709%	50	949	-48.566%
2026-04-13	31.7000	31.7000	31.6000	31.6000	+0.637%	85	899	-54.589%
2026-04-10	30.6000	31.4000	30.2500	31.4000	-9.588%	5	814	-54.299%
2026-04-09	34.7300	34.7300	34.7300	34.7300	+3.672%	1	811	-58.681%
2026-04-08	32.3600	33.7100	32.3600	33.5000	-22.811%	230	812	-57.164%
2026-04-07	43.4000	43.4000	43.4000	43.4000	+5.085%	3	906	-66.935%
2026-04-06	41.3000	41.3000	41.3000	41.3000	-14.669%	1	903	-65.254%
2026-03-31	46.6500	48.4000	46.6500	48.4000	-8.783%	44	902	-70.351%
2026-03-30	48.2800	53.0600	48.2400	53.0600	+6.546%	197	862	-72.955%
2026-03-27	49.8000	49.8000	49.8000	49.8000	+19.424%	1	691	-71.185%
2026-03-24	41.7000	41.7000	41.7000	41.7000	-1.302%	4	692	-65.588%
2026-03-23	43.1000	43.1000	41.8300	42.2500	-11.998%	59	696	-66.036%
2026-03-20	46.7000	48.0100	46.6800	48.0100	+6.452%	47	726	-70.110%
2026-03-19	45.1000	45.1000	45.1000	45.1000	+10.000%	1	683	-68.182%
2026-03-17	41.0000	41.2500	40.5700	41.0000	-7.865%	329	683	-65.000%
2026-03-13	44.5000	44.5000	44.5000	44.5000	+0.406%	1	396	-67.753%
2026-03-12	43.8500	45.7000	43.8500	44.3200	+11.806%	57	395	-67.622%
2026-03-11	39.6400	39.6400	39.6400	39.6400	-3.926%	20	378	-63.799%
2026-03-10	42.7000	42.7000	41.2600	41.2600	-3.935%	4	359	-65.221%
2026-03-09	48.8900	48.8900	42.9500	42.9500	-6.059%	8	360	-66.589%
2026-03-06	45.0000	45.9000	44.9000	45.7200	+11.431%	13	366	-68.613%
2026-03-05	39.5600	41.0300	39.4800	41.0300	+7.352%	4	353	-65.026%
2026-03-04	38.7500	38.7900	38.2200	38.2200	-14.878%	6	353	-62.454%
2026-03-03	44.5700	45.0000	44.5700	44.9000	+15.871%	5	354	-68.040%
2026-03-02	38.1200	38.8000	38.1200	38.7500	+3.388%	103	356	-62.968%
2026-02-27	36.9000	37.5400	36.9000	37.4800	+1.297%	31	265	-61.713%
2026-02-26	37.0000	38.0200	37.0000	37.0000	+9.467%	4	265	-61.216%
2026-02-25	33.6500	33.8000	33.6500	33.8000	-0.880%	2	264	-57.544%
2026-02-24	33.7700	34.1000	33.7500	34.1000	-10.240%	16	264	-57.918%
2026-02-23	36.8100	38.1500	36.8100	37.9900	-0.602%	81	250	-62.227%
2026-02-18	38.2200	38.2200	38.2200	38.2200	-3.363%	1	272	-62.454%
2026-02-17	39.5500	39.5500	39.5500	39.5500	+4.630%	1	272	-63.717%
2026-02-13	37.7000	37.8000	37.7000	37.8000	+10.526%	2	271	-62.037%
2026-02-12	34.2000	34.2000	34.2000	34.2000	-4.523%	10	271	-58.041%
2026-02-11	35.8200	35.8200	35.8200	35.8200	-3.058%	1	261	-59.939%
2026-02-10	35.7500	36.9500	35.7500	36.9500	-10.468%	102	260	-61.164%
2026-02-06	41.3300	41.3300	41.2700	41.2700	-13.480%	2	323	-65.229%
2026-02-05	48.8300	49.0000	47.7000	47.7000	-5.936%	7	323	-69.916%
2026-02-04	43.8100	51.2100	43.7100	50.7100	+13.827%	7	329	-71.702%
2026-02-03	44.5500	44.5500	44.5500	44.5500	+8.951%	1	333	-67.789%
2026-02-02	40.8900	40.8900	40.8900	40.8900	-10.427%	1	332	-64.906%
2026-01-30	45.6500	45.6500	45.6500	45.6500	+5.306%	165	331	-68.565%
2026-01-29	43.3500	43.3500	43.3500	43.3500	-1.990%	20	166	-66.897%
2026-01-23	44.5000	44.5000	43.7700	44.2300	-5.390%	61	151	-67.556%
2026-01-21	45.7500	46.8000	45.7200	46.7500	-1.682%	75	102	-69.305%
2026-01-20	43.4300	47.6500	43.4300	47.5500	+12.518%	52	50	-69.821%
2026-01-16	42.2400	42.2600	42.1500	42.2600	+0.380%	7	43	-66.044%
2026-01-15	42.9000	42.9000	40.2700	42.1000	-14.777%	20	43	-65.914%
2026-01-14	49.4300	49.4300	49.3500	49.4000	+4.728%	12	52	-70.951%
2026-01-13	47.1700	47.1700	47.1700	47.1700	+2.122%	8	43	-69.578%
2026-01-12	49.9500	49.9500	46.1900	46.1900	-8.589%	14	43	-68.933%
2026-01-07	50.5100	50.5300	50.5100	50.5300	+6.987%	3	31	-71.601%
2026-01-06	47.5000	47.5000	47.2000	47.2300	-6.178%	7	28	-69.617%
2026-01-02	51.3700	51.3700	50.3400	50.3400	-23.946%	6	21	-71.494%
2025-11-11	66.1900	66.1900	66.1900	66.1900	-8.464%	4	12	-78.320%
2025-11-07	72.3100	72.3100	72.3100	72.3100	+12.720%	1	12	-80.155%
2025-10-28	64.1500	64.1500	64.1500	64.1500	-1.535%	1	12	-77.631%
2025-10-15	64.7000	65.3500	64.4000	65.1500	-3.553%	7	12	-77.974%
2025-10-10	67.5500	67.5500	67.5500	67.5500	+2.535%	2	6	-78.756%
2025-10-09	65.8800	65.8800	65.8800	65.8800	+5.408%	1	6	-78.218%
2025-10-08	62.5000	62.5000	62.5000	62.5000	-5.015%	2	5	-77.040%
2025-10-07	62.2500	65.8000	62.2500	65.8000	+5.873%	2	1	-78.191%
2025-10-06	60.4100	62.1500	60.4100	62.1500	-33.272%	2	1	-76.911%
2025-08-12	93.1400	93.1400	93.1400	93.1400	-3.522%	1	1	-84.593%
2025-07-23	96.5400	96.5400	96.5400	96.5400	-14.928%	3	3	-85.136%
2025-06-24	113.4800	113.4800	113.4800	113.4800	-5.865%	3	3	-87.355%
2025-06-20	120.7500	120.7500	120.5500	120.5500	-30.237%	4	12	-88.096%
2025-04-23	172.7500	172.8500	172.7500	172.8000	+14.932%	4	12	-91.696%
2025-02-28	150.4000	150.4000	150.3500	150.3500	+13.130%	4	12	-90.456%
2025-02-20	132.9000	133.0200	132.7500	132.9000	0.000%	24	12	-89.202%