Dark

TSM20261218P350
TSM Dec 18 2026 350.00 Put (TSM261218P00350000)
option OPRA

EOD

Jul 30, 2026

20.20-32.215%(-9.60)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.4200	24.4200	20.2000	20.2000	-32.215%	195	5,425	0.000%
2026-07-29	25.8200	29.8000	25.8200	29.8000	+22.533%	31	5,422	-32.215%
2026-07-28	24.8000	28.4000	24.3200	24.3200	+5.281%	156	5,408	-16.941%
2026-07-27	22.7200	26.5000	22.5000	23.1000	-1.702%	454	5,380	-12.554%
2026-07-24	23.0000	23.5000	21.9900	23.5000	+12.440%	466	5,340	-14.043%
2026-07-23	21.7000	21.9500	20.7500	20.9000	+3.722%	41	5,279	-3.349%
2026-07-22	20.7000	20.8500	20.0000	20.1500	+0.499%	618	5,283	+0.248%
2026-07-21	20.9000	21.5000	20.0500	20.0500	-17.320%	56	4,820	+0.748%
2026-07-20	24.2200	24.2500	24.2200	24.2500	-9.515%	3	4,832	-16.701%
2026-07-17	27.3000	28.8600	24.1000	26.8000	+16.522%	92	4,833	-24.627%
2026-07-16	22.8000	23.6000	21.5100	23.0000	+9.005%	618	4,709	-12.174%
2026-07-15	20.0800	21.6000	20.0500	21.1000	+0.238%	3,640	4,326	-4.265%
2026-07-14	21.1000	21.8500	20.5000	21.0500	-4.751%	62	6,767	-4.038%
2026-07-13	20.5000	22.1000	20.4400	22.1000	+9.950%	32	6,713	-8.597%
2026-07-10	21.2000	21.2000	19.6500	20.1000	+1.772%	39	6,686	+0.498%
2026-07-09	17.6500	19.7500	17.6500	19.7500	-3.659%	41	6,656	+2.278%
2026-07-08	21.4900	21.4900	20.5000	20.5000	-8.072%	32	6,638	-1.463%
2026-07-07	21.2000	22.5000	21.2000	22.3000	+19.251%	1,161	6,577	-9.417%
2026-07-06	18.4000	18.8000	18.3500	18.7000	-18.696%	50	7,267	+8.021%
2026-07-02	17.8000	23.0500	17.1500	23.0000	+17.347%	60	7,259	-12.174%
2026-07-01	17.7600	20.3000	17.7500	19.6000	+26.452%	28	7,259	+3.061%
2026-06-30	15.7200	16.2500	15.5000	15.5000	-10.920%	14	7,253	+30.323%
2026-06-29	18.3000	19.9000	17.3500	17.4000	-14.370%	116	7,251	+16.092%
2026-06-26	23.4700	24.5800	20.0000	20.3200	-4.376%	125	7,179	-0.591%
2026-06-25	19.8000	22.2500	19.8000	21.2500	-2.074%	91	7,089	-4.941%
2026-06-24	23.3000	23.3000	20.8500	21.7000	-2.691%	196	7,057	-6.912%
2026-06-23	21.3000	22.3000	21.1000	22.3000	+29.651%	68	6,927	-9.417%
2026-06-22	17.0200	17.2000	16.8600	17.2000	-4.444%	34	6,931	+17.442%
2026-06-18	19.2000	19.7500	18.0000	18.0000	-14.692%	198	6,545	+12.222%
2026-06-17	21.6500	21.6500	21.0000	21.1000	-2.989%	478	6,545	-4.265%
2026-06-16	21.9800	22.0500	21.7500	21.7500	+4.819%	180	6,545	-7.126%
2026-06-15	21.4500	21.4500	20.6600	20.7500	-15.133%	62	6,355	-2.651%
2026-06-12	24.5000	24.5500	23.9000	24.4500	-11.733%	204	6,355	-17.382%
2026-06-11	27.8000	27.8000	26.7000	27.7000	-5.299%	42	6,355	-27.076%
2026-06-10	27.1000	29.2500	26.4500	29.2500	+9.962%	16	6,350	-30.940%
2026-06-09	24.6000	29.2000	24.6000	26.6000	+10.145%	207	6,341	-24.060%
2026-06-08	25.0000	25.1300	24.0500	24.1500	-12.942%	27	6,230	-16.356%
2026-06-05	24.0600	27.8000	22.8000	27.7400	+32.727%	575	6,222	-27.181%
2026-06-04	24.0500	24.0600	20.5700	20.9000	-7.111%	294	5,782	-3.349%
2026-06-03	21.8300	23.3500	21.8300	22.5000	+4.167%	313	5,612	-10.222%
2026-06-02	22.4500	22.5600	21.2000	21.6000	-6.087%	372	5,373	-6.481%
2026-06-01	24.0000	24.0000	21.5000	23.0000	-8.512%	46	5,022	-12.174%
2026-05-29	23.2000	25.5000	22.9400	25.1400	+4.750%	3,712	5,004	-19.650%
2026-05-28	24.0400	24.0400	23.7000	24.0000	-1.031%	7	1,438	-15.833%
2026-05-27	25.7500	25.7500	24.2500	24.2500	-3.808%	39	1,441	-16.701%
2026-05-26	25.2500	25.2500	25.2100	25.2100	-8.160%	4	1,430	-19.873%
2026-05-22	26.7400	27.4500	26.5000	27.4500	+3.195%	3	1,428	-26.412%
2026-05-21	27.7200	27.8000	26.1500	26.6000	-6.568%	7	1,427	-24.060%
2026-05-20	28.4000	28.4700	28.4000	28.4700	-3.492%	2	1,427	-29.048%
2026-05-19	31.5000	32.4000	29.5000	29.5000	-4.992%	106	1,422	-31.525%
2026-05-18	29.1500	31.0500	28.7100	31.0500	+10.893%	81	1,422	-34.944%
2026-05-15	29.7000	30.0000	28.0000	28.0000	+9.804%	82	1,422	-27.857%
2026-05-14	27.2000	27.2000	25.3000	25.5000	-15.141%	78	1,312	-20.784%
2026-05-13	30.1000	30.1000	30.0500	30.0500	-2.181%	501	1,268	-32.779%
2026-05-12	30.3500	31.7000	29.4900	30.7200	+8.936%	85	1,268	-34.245%
2026-05-11	29.3700	29.7500	28.2000	28.2000	+3.108%	271	1,268	-28.369%
2026-05-08	26.8600	28.4100	26.8600	27.3500	+3.013%	58	589	-26.143%
2026-05-07	25.5800	27.5000	25.1500	26.5500	+2.947%	31	596	-23.917%
2026-05-06	25.7600	26.5500	25.5000	25.7900	-13.890%	119	583	-21.675%
2026-05-05	28.6200	30.5600	28.6200	29.9500	+1.732%	9	675	-32.554%
2026-05-04	28.5100	30.0600	28.5100	29.4400	-1.899%	106	677	-31.386%
2026-05-01	30.0500	31.1500	29.3700	30.0100	-4.427%	152	714	-32.689%
2026-04-30	31.5400	33.9500	31.4000	31.4000	-4.992%	54	714	-35.669%
2026-04-29	32.8300	33.0500	32.8000	33.0500	-2.507%	7	764	-38.880%
2026-04-28	33.9000	33.9000	33.9000	33.9000	+8.654%	1	758	-40.413%
2026-04-27	29.4900	31.4700	29.4900	31.2000	+1.794%	61	757	-35.256%
2026-04-24	31.2200	31.2200	30.0500	30.6500	-8.507%	10	751	-34.095%
2026-04-23	34.2400	34.5000	32.8800	33.5000	+0.239%	15	753	-39.701%
2026-04-22	35.8500	35.8500	33.4200	33.4200	-13.643%	328	758	-39.557%
2026-04-20	38.5700	38.7000	38.5500	38.7000	+2.871%	3	463	-47.804%
2026-04-17	37.8000	37.8000	37.6200	37.6200	-10.043%	16	464	-46.305%
2026-04-16	40.3000	41.8200	40.2500	41.8200	+10.198%	23	463	-51.698%
2026-04-15	36.4700	37.9500	35.8500	37.9500	+5.740%	80	463	-46.772%
2026-04-14	38.1100	38.1100	35.4500	35.8900	-9.070%	30	473	-43.717%
2026-04-13	41.8000	41.8000	39.4500	39.4700	+2.254%	241	467	-48.822%
2026-04-10	37.9500	38.6000	37.9500	38.6000	-9.368%	11	635	-47.668%
2026-04-09	42.6500	42.6500	42.5900	42.5900	+0.590%	10	624	-52.571%
2026-04-08	42.2000	42.3400	42.1700	42.3400	-19.429%	6	618	-52.291%
2026-04-06	51.8600	52.5500	51.6600	52.5500	+0.344%	3	617	-61.560%
2026-04-01	50.6500	52.6200	50.6500	52.3700	-4.626%	22	615	-61.428%
2026-03-31	54.9100	54.9100	54.9100	54.9100	-16.168%	200	617	-63.213%
2026-03-30	59.1500	65.5000	59.1500	65.5000	+7.997%	54	432	-69.160%
2026-03-27	60.9000	61.3000	60.6500	60.6500	+5.094%	10	381	-66.694%
2026-03-26	52.8000	57.7800	52.8000	57.7100	+17.368%	12	374	-64.997%
2026-03-25	49.0700	49.1700	49.0700	49.1700	-6.875%	2	362	-58.918%
2026-03-23	52.9800	52.9800	52.6500	52.8000	-9.867%	12	363	-61.742%
2026-03-20	55.3000	58.5800	55.3000	58.5800	+14.638%	3	373	-65.517%
2026-03-18	51.1000	51.1000	51.1000	51.1000	+1.712%	2	372	-60.470%
2026-03-17	49.7500	50.2400	49.7500	50.2400	-3.012%	2	372	-59.793%
2026-03-16	52.5000	52.5000	51.8000	51.8000	-6.244%	3	372	-61.004%
2026-03-12	52.0000	55.4500	52.0000	55.2500	+14.035%	16	373	-63.439%
2026-03-11	49.3400	49.3400	48.4500	48.4500	-15.000%	2	359	-58.308%
2026-03-09	61.0000	61.0000	57.0000	57.0000	-1.213%	3	358	-64.561%
2026-03-06	55.5000	57.7000	55.5000	57.7000	+12.322%	57	358	-64.991%
2026-03-05	48.7300	54.5500	48.7300	51.3700	+7.334%	76	350	-60.677%
2026-03-04	48.4000	48.4000	47.8600	47.8600	-6.706%	6	282	-57.794%
2026-03-03	54.1100	56.5000	51.1500	51.3000	+10.204%	37	285	-60.624%
2026-03-02	47.5900	47.5900	45.5500	46.5500	+2.759%	3	260	-56.606%
2026-02-27	47.0000	47.0600	45.3000	45.3000	-2.054%	72	258	-55.408%
2026-02-26	43.0000	46.2500	43.0000	46.2500	+8.696%	12	211	-56.324%
2026-02-24	44.1500	44.1500	41.7900	42.5500	-7.258%	23	206	-52.526%
2026-02-23	45.8800	45.8800	45.8800	45.8800	-5.109%	3	194	-55.972%
2026-02-19	49.7000	49.7000	48.3500	48.3500	+0.939%	5	197	-58.221%
2026-02-18	47.9000	47.9000	47.9000	47.9000	+3.814%	2	198	-57.829%
2026-02-13	46.1400	46.1400	46.1400	46.1400	-0.130%	10	186	-56.220%
2026-02-12	43.6000	46.2000	43.6000	46.2000	+5.096%	14	186	-56.277%
2026-02-11	42.2000	44.7300	42.2000	43.9600	-3.385%	22	186	-54.049%
2026-02-10	45.5000	45.5000	45.5000	45.5000	-3.356%	1	166	-55.604%
2026-02-09	47.1600	47.2700	47.0800	47.0800	-6.587%	3	165	-57.094%
2026-02-06	50.2000	50.4000	50.2000	50.4000	-8.364%	11	165	-59.921%
2026-02-03	57.0500	57.0500	55.0000	55.0000	+6.178%	90	176	-63.273%
2026-02-02	51.0000	51.8000	51.0000	51.8000	-9.472%	3	121	-61.004%
2026-01-30	57.2200	57.2200	57.2200	57.2200	+11.867%	2	120	-64.698%
2026-01-28	51.2300	51.2300	51.1500	51.1500	-2.049%	25	122	-60.508%
2026-01-27	52.4600	52.5100	52.2200	52.2200	-4.691%	6	101	-61.318%
2026-01-26	56.1500	56.1500	54.7900	54.7900	-0.109%	6	104	-63.132%
2026-01-23	54.8500	54.8500	54.8500	54.8500	-3.399%	1	99	-63.172%
2026-01-22	56.5500	56.7800	56.5000	56.7800	-0.246%	4	98	-64.424%
2026-01-21	56.9200	56.9200	56.9200	56.9200	+8.419%	1	94	-64.512%
2026-01-20	52.5000	52.5000	52.5000	52.5000	+1.469%	1	95	-61.524%
2026-01-15	50.0500	52.0000	49.3000	51.7400	-10.701%	92	94	-60.959%
2026-01-13	57.8800	57.9800	57.8800	57.9400	+0.069%	28	55	-65.136%
2026-01-12	58.2000	58.2000	57.9000	57.9000	-9.005%	2	46	-65.112%
2026-01-02	64.6500	64.6500	63.6300	63.6300	-31.492%	2	46	-68.254%
2025-11-21	92.8800	92.8800	92.8800	92.8800	+14.525%	1	45	-78.252%
2025-11-20	81.1000	81.1000	81.1000	81.1000	+1.248%	6	44	-75.092%
2025-11-11	80.1000	80.1000	80.1000	80.1000	+1.650%	40	44	-74.782%
2025-11-04	78.7000	78.8000	78.7000	78.8000	+4.997%	2	4	-74.365%
2025-10-29	75.0500	75.0500	75.0500	75.0500	-6.188%	1	4	-73.085%
2025-10-16	80.0000	80.0000	80.0000	80.0000	+1.652%	1	3	-74.750%
2025-10-07	78.7000	78.7000	78.7000	78.7000	0.000%	2	2	-74.333%