Dark

TSM20261218P380
TSM Dec 18 2026 380.00 Put (TSM261218P00380000)
option OPRA

EOD

Jul 30, 2026

31.70-27.626%(-12.10)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	37.4500	37.4500	31.6500	31.7000	-27.626%	183	1,890	0.000%
2026-07-29	40.0000	44.4800	40.0000	43.8000	+15.263%	197	1,874	-27.626%
2026-07-28	39.7000	42.0000	37.6500	38.0000	+4.252%	263	1,822	-16.579%
2026-07-27	38.6700	40.3500	36.4500	36.4500	+1.250%	42	1,631	-13.032%
2026-07-24	34.1500	36.0000	33.6500	36.0000	+13.422%	34	1,622	-11.944%
2026-07-22	31.7400	31.7400	31.7400	31.7400	+5.800%	5	1,619	-0.126%
2026-07-21	31.4500	31.5500	30.0000	30.0000	-15.374%	70	1,614	+5.667%
2026-07-20	35.4700	37.2800	35.4500	35.4500	-11.375%	5	1,588	-10.578%
2026-07-17	40.1000	40.1000	36.6500	40.0000	+11.452%	21	1,583	-20.750%
2026-07-16	34.0700	35.8900	33.0400	35.8900	+16.526%	54	1,578	-11.675%
2026-07-15	30.3500	32.1900	30.3500	30.8000	-2.655%	20	1,555	+2.922%
2026-07-14	33.1500	33.1500	31.6000	31.6400	-4.121%	19	1,552	+0.190%
2026-07-13	30.7800	33.0000	30.7800	33.0000	+9.635%	7	1,545	-3.939%
2026-07-10	29.5000	30.1000	29.2100	30.1000	+5.429%	4	1,539	+5.316%
2026-07-09	28.4000	28.5500	28.4000	28.5500	-7.425%	21	1,540	+11.033%
2026-07-08	32.9000	32.9000	30.8400	30.8400	-2.467%	8	1,525	+2.789%
2026-07-07	32.0000	33.1500	31.6200	31.6200	+18.206%	58	1,525	+0.253%
2026-07-06	26.7500	26.7500	26.7500	26.7500	-19.428%	1	1,532	+18.505%
2026-07-02	27.6500	33.6000	27.6500	33.2000	+13.582%	21	1,527	-4.518%
2026-07-01	25.8300	29.2300	25.8300	29.2300	+18.821%	10	1,527	+8.450%
2026-06-30	24.3800	24.6000	24.3800	24.6000	-6.428%	2	1,525	+28.862%
2026-06-29	28.9000	29.3000	26.2900	26.2900	-14.504%	142	1,524	+20.578%
2026-06-26	34.8800	34.8800	30.7500	30.7500	-1.284%	8	1,534	+3.089%
2026-06-25	28.7000	33.0000	28.7000	31.1500	-3.411%	408	1,530	+1.766%
2026-06-24	31.8500	32.8500	30.8500	32.2500	-2.421%	13	1,149	-1.705%
2026-06-23	31.7000	33.1700	30.8100	33.0500	+33.481%	22	1,144	-4.085%
2026-06-22	25.3300	25.3300	24.7600	24.7600	-13.728%	23	1,138	+28.029%
2026-06-18	30.0000	30.0000	28.6900	28.7000	-12.286%	11	1,115	+10.453%
2026-06-17	31.6500	32.7200	31.1500	32.7200	+2.250%	9	1,115	-3.117%
2026-06-16	30.6000	33.6300	30.6000	32.0000	+4.918%	37	1,115	-0.938%
2026-06-15	31.4900	32.0500	30.5000	30.5000	-14.278%	44	1,023	+3.934%
2026-06-12	36.0000	36.0000	35.5800	35.5800	-6.614%	61	1,023	-10.905%
2026-06-11	40.0500	40.2000	38.1000	38.1000	-8.126%	105	1,023	-16.798%
2026-06-10	39.0000	41.9500	38.9200	41.4700	-0.072%	20	950	-23.559%
2026-06-09	35.7500	41.5000	35.6000	41.5000	+16.410%	5	944	-23.614%
2026-06-08	35.2000	35.9500	35.2000	35.6500	-5.060%	208	947	-11.080%
2026-06-05	33.6000	37.6900	33.5500	37.5500	+20.817%	62	980	-15.579%
2026-06-04	35.4600	35.4600	30.7400	31.0800	-7.472%	379	975	+1.995%
2026-06-03	33.0900	34.1000	33.0900	33.5900	+3.994%	10	648	-5.627%
2026-06-02	33.0700	33.0700	32.3000	32.3000	+1.222%	4	647	-1.858%
2026-06-01	32.5500	32.5500	31.9100	31.9100	-13.523%	2	647	-0.658%
2026-05-29	36.2000	36.9000	36.2000	36.9000	+4.149%	102	647	-14.092%
2026-05-28	37.4000	37.4000	34.8100	35.4300	-5.242%	5	547	-10.528%
2026-05-27	33.0000	38.0500	33.0000	37.3900	+0.565%	34	545	-15.218%
2026-05-26	36.1100	37.1800	36.1100	37.1800	-2.874%	4	548	-14.739%
2026-05-21	38.2800	38.2800	38.2800	38.2800	-7.200%	1	544	-17.189%
2026-05-20	42.6000	42.6000	41.2500	41.2500	-3.328%	12	544	-23.152%
2026-05-19	46.3200	47.2500	42.6700	42.6700	-2.245%	85	543	-25.709%
2026-05-18	43.8300	43.8300	43.6500	43.6500	+8.313%	44	543	-27.377%
2026-05-15	40.7800	40.8800	40.3000	40.3000	+9.749%	14	543	-21.340%
2026-05-14	39.7300	39.7300	36.7200	36.7200	-11.518%	65	624	-13.671%
2026-05-13	43.5700	43.5700	40.6500	41.5000	-5.789%	23	625	-23.614%
2026-05-12	40.6000	45.5000	40.6000	44.0500	+8.685%	33	625	-28.036%
2026-05-11	40.5300	40.5300	40.5300	40.5300	+2.297%	3	625	-21.786%
2026-05-08	38.0000	41.8000	37.9000	39.6200	+9.056%	140	604	-19.990%
2026-05-07	36.3300	36.3300	36.3300	36.3300	-2.496%	1	528	-12.744%
2026-05-06	37.7600	38.3800	37.1000	37.2600	-13.349%	74	528	-14.922%
2026-05-05	44.0000	44.0000	42.4000	43.0000	+4.623%	4	499	-26.279%
2026-05-04	41.0000	41.1000	41.0000	41.1000	-10.827%	101	497	-22.871%
2026-04-30	46.2500	46.3100	45.7500	46.0900	-2.805%	60	410	-31.222%
2026-04-29	47.4200	47.4200	47.4200	47.4200	+1.217%	8	398	-33.151%
2026-04-28	48.0000	48.8000	46.8500	46.8500	+7.306%	4	406	-32.337%
2026-04-27	43.9800	44.1500	43.6600	43.6600	+1.772%	45	406	-27.393%
2026-04-24	44.7600	44.7600	42.9000	42.9000	-9.398%	30	412	-26.107%
2026-04-23	47.8000	47.8000	46.2900	47.3500	-1.825%	41	402	-33.052%
2026-04-22	52.0500	52.0500	48.2200	48.2300	-10.436%	53	382	-34.273%
2026-04-21	53.3500	54.2000	52.2500	53.8500	+0.843%	23	369	-41.133%
2026-04-20	55.0000	55.0000	53.2000	53.4000	+1.079%	57	369	-40.637%
2026-04-17	52.7700	52.8300	52.7500	52.8300	-8.249%	6	336	-39.996%
2026-04-16	56.8500	57.5800	56.0500	57.5800	+8.642%	21	336	-44.946%
2026-04-15	50.7000	53.0500	50.7000	53.0000	+5.221%	17	329	-40.189%
2026-04-14	52.6000	52.6000	50.3700	50.3700	-8.584%	6	314	-37.066%
2026-04-13	56.4000	56.4000	54.9000	55.1000	+0.547%	43	312	-42.468%
2026-04-10	54.4000	55.0600	54.3500	54.8000	-5.517%	57	286	-42.153%
2026-04-09	58.0000	58.0000	58.0000	58.0000	+3.020%	1	273	-45.345%
2026-04-08	56.4000	56.4000	56.3000	56.3000	-19.571%	20	274	-43.694%
2026-04-06	70.0000	70.0000	70.0000	70.0000	-3.448%	1	274	-54.714%
2026-04-02	73.1000	73.1000	72.5000	72.5000	+2.866%	7	270	-56.276%
2026-04-01	67.4500	70.4800	67.4500	70.4800	-16.245%	11	270	-55.023%
2026-03-30	84.1500	84.1500	84.1500	84.1500	+25.223%	1	280	-62.329%
2026-03-25	65.8200	67.2000	65.8200	67.2000	-11.637%	11	281	-52.827%
2026-03-20	76.1500	76.1500	76.0500	76.0500	+4.680%	2	271	-58.317%
2026-03-12	73.0500	73.0500	72.6500	72.6500	+0.415%	2	272	-56.366%
2026-03-05	72.2500	72.3500	72.2500	72.3500	+12.695%	2	272	-56.185%
2026-03-04	64.5800	64.5800	64.0000	64.2000	-8.273%	18	272	-50.623%
2026-03-03	69.9900	69.9900	69.9900	69.9900	+15.820%	1	274	-54.708%
2026-02-27	62.0000	62.0000	60.4300	60.4300	+0.216%	3	274	-47.543%
2026-02-26	59.9500	61.9500	59.9500	60.3000	+5.901%	80	274	-47.430%
2026-02-25	56.9400	56.9400	56.9400	56.9400	+0.565%	1	215	-44.327%
2026-02-24	56.7800	56.7800	54.8000	56.6200	-14.121%	97	215	-44.013%
2026-02-17	65.9300	65.9300	65.9300	65.9300	+4.254%	1	128	-51.919%
2026-02-13	63.9000	63.9000	63.2400	63.2400	+9.034%	27	102	-49.873%
2026-02-12	58.1500	58.1500	58.0000	58.0000	+2.782%	70	102	-45.345%
2026-02-11	56.4300	56.4300	56.4300	56.4300	-8.984%	6	86	-43.824%
2026-02-10	62.0000	62.0000	62.0000	62.0000	-3.921%	1	92	-48.871%
2026-02-09	63.1500	64.5300	63.1200	64.5300	-18.830%	5	91	-50.876%
2026-02-05	79.5000	79.5000	79.5000	79.5000	+13.409%	1	86	-60.126%
2026-02-02	70.1000	70.1000	70.1000	70.1000	-5.526%	7	87	-54.779%
2026-01-26	74.2000	74.2000	74.2000	74.2000	+4.802%	3	80	-57.278%
2026-01-16	70.8000	70.8000	70.8000	70.8000	+2.922%	1	76	-55.226%
2026-01-15	68.7900	68.7900	68.7900	68.7900	-25.992%	1	76	-53.918%
2025-12-09	92.9500	92.9500	92.9500	92.9500	-2.476%	3	76	-65.896%
2025-12-08	95.3100	95.3100	95.3100	95.3100	-4.451%	3	76	-66.740%
2025-12-02	100.0000	100.0000	99.5000	99.7500	-11.451%	72	73	-68.221%
2025-11-20	112.6500	112.6500	112.6500	112.6500	+19.904%	2	3	-71.860%
2025-11-03	93.9500	93.9500	93.9500	93.9500	-1.209%	1	2	-66.259%
2025-10-30	95.1000	95.1000	95.1000	95.1000	-5.090%	1	2	-66.667%
2025-10-09	100.2000	100.2000	100.2000	100.2000	0.000%	1	1	-68.363%