Dark

TSM20261218P390
TSM Dec 18 2026 390.00 Put (TSM261218P00390000)
option OPRA

EOD

Jul 30, 2026

36.65-21.183%(-9.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	37.9000	39.0400	36.2000	36.6500	-21.183%	15	1,113	0.000%
2026-07-29	45.8000	49.7000	45.8000	46.5000	+8.165%	7	1,109	-21.183%
2026-07-28	48.0000	48.0500	42.4300	42.9900	+6.279%	19	1,105	-14.748%
2026-07-27	41.8200	45.5400	40.4500	40.4500	+1.506%	113	1,100	-9.394%
2026-07-24	38.7800	39.8500	38.0500	39.8500	+8.761%	123	1,026	-8.030%
2026-07-23	36.4500	36.6400	36.4500	36.6400	+6.357%	17	959	+0.027%
2026-07-22	34.4000	34.6000	34.4000	34.4500	+0.262%	8	973	+6.386%
2026-07-21	35.7700	36.6700	34.3500	34.3600	-16.195%	27	965	+6.665%
2026-07-20	41.5500	42.1000	39.7500	41.0000	-7.969%	195	943	-10.610%
2026-07-17	45.8300	46.9500	40.6000	44.5500	+9.459%	121	914	-17.733%
2026-07-16	38.8500	40.7000	37.5500	40.7000	+14.487%	40	808	-9.951%
2026-07-15	34.4900	35.6000	34.4800	35.5500	-0.448%	16	800	+3.094%
2026-07-14	36.6500	36.6500	35.7100	35.7100	-4.773%	11	794	+2.632%
2026-07-13	34.0000	37.5000	34.0000	37.5000	+11.441%	51	786	-2.267%
2026-07-10	33.6500	33.6500	33.6500	33.6500	+1.355%	1	797	+8.915%
2026-07-09	32.2700	34.0000	32.1000	33.2000	-5.896%	38	796	+10.392%
2026-07-08	35.2800	35.2800	35.2800	35.2800	-5.517%	1	793	+3.883%
2026-07-07	37.2000	37.3400	37.2000	37.3400	+20.881%	2	792	-1.848%
2026-07-06	30.8500	31.0000	30.2500	30.8900	-17.998%	7	791	+18.647%
2026-07-02	32.2500	38.1000	32.2500	37.6700	+14.290%	15	783	-2.708%
2026-07-01	29.7000	33.4000	29.7000	32.9600	+22.528%	16	783	+11.195%
2026-06-30	27.0000	27.8000	26.7500	26.9000	-10.333%	26	776	+36.245%
2026-06-29	33.7500	33.7500	29.7500	30.0000	-13.220%	73	760	+22.167%
2026-06-26	38.4300	38.4300	34.5700	34.5700	-0.803%	11	720	+6.017%
2026-06-25	34.7500	34.8500	34.2700	34.8500	-3.942%	12	712	+5.165%
2026-06-24	37.5000	37.5000	35.8200	36.2800	-1.946%	8	706	+1.020%
2026-06-23	35.2000	37.0000	35.1500	37.0000	+28.250%	47	703	-0.946%
2026-06-22	28.0000	28.8500	28.0000	28.8500	-5.719%	8	678	+27.036%
2026-06-18	32.8500	33.3000	30.6000	30.6000	-13.851%	21	672	+19.771%
2026-06-17	35.6800	35.7500	35.5200	35.5200	-3.870%	15	672	+3.181%
2026-06-16	36.9500	36.9500	36.9500	36.9500	+6.638%	5	672	-0.812%
2026-06-15	36.0200	36.0200	34.6500	34.6500	-13.375%	6	670	+5.772%
2026-06-12	40.0100	40.2000	39.8500	40.0000	-5.771%	45	670	-8.375%
2026-06-11	44.7500	44.7500	42.4500	42.4500	-8.256%	49	670	-13.663%
2026-06-10	47.0000	47.0000	46.2500	46.2700	+8.310%	9	673	-20.791%
2026-06-09	45.8700	47.1000	42.7200	42.7200	+7.988%	7	670	-14.209%
2026-06-08	40.0000	40.0000	39.3000	39.5600	-9.057%	3	674	-7.356%
2026-06-05	39.0700	44.4500	37.8500	43.5000	+25.396%	81	674	-15.747%
2026-06-04	39.0200	39.2300	34.3000	34.6900	-6.872%	589	656	+5.650%
2026-06-03	37.1200	38.1000	36.8500	37.2500	+5.167%	50	279	-1.611%
2026-06-02	37.0700	37.0700	35.3100	35.4200	-14.651%	3	291	+3.473%
2026-05-29	38.1400	41.5000	38.1400	41.5000	+6.165%	21	289	-11.687%
2026-05-28	39.0900	39.0900	39.0900	39.0900	-8.239%	3	273	-6.242%
2026-05-27	38.5500	42.6000	38.5500	42.6000	+2.973%	2	276	-13.967%
2026-05-26	41.7700	41.7700	41.3700	41.3700	-5.332%	2	276	-11.409%
2026-05-22	43.5500	43.8000	43.5500	43.7000	+1.628%	57	274	-16.133%
2026-05-21	43.0000	43.0000	43.0000	43.0000	-6.338%	1	281	-14.767%
2026-05-20	46.4500	46.4500	45.9100	45.9100	-9.125%	3	281	-20.170%
2026-05-19	50.0700	50.5300	50.0700	50.5200	+3.588%	6	282	-27.454%
2026-05-18	48.7700	48.7700	48.7700	48.7700	+5.677%	3	282	-24.851%
2026-05-15	46.2000	46.2000	46.1500	46.1500	+7.701%	2	282	-20.585%
2026-05-14	44.2800	44.2800	41.7500	42.8500	-7.651%	16	278	-14.469%
2026-05-13	48.7200	49.6000	46.4000	46.4000	-2.807%	27	269	-21.013%
2026-05-12	49.9500	50.8800	47.7400	47.7400	+5.901%	21	269	-23.230%
2026-05-11	46.4700	46.4700	45.0600	45.0800	+3.871%	3	269	-18.700%
2026-05-08	43.1100	45.6500	43.1100	43.4000	-0.092%	56	280	-15.553%
2026-05-07	41.4000	43.4400	40.6000	43.4400	+3.306%	79	227	-15.631%
2026-05-06	46.0100	46.0100	41.6300	42.0500	-14.078%	25	269	-12.842%
2026-05-05	48.0900	48.9500	48.0900	48.9400	+1.325%	5	264	-25.112%
2026-05-04	48.1200	48.3000	47.7500	48.3000	-1.227%	53	261	-24.120%
2026-05-01	48.2500	48.9000	48.0000	48.9000	-8.100%	15	219	-25.051%
2026-04-30	53.5300	53.7800	53.2100	53.2100	+4.333%	3	219	-31.122%
2026-04-29	52.0400	52.0400	51.0000	51.0000	-2.913%	12	217	-28.137%
2026-04-28	55.2100	55.2100	52.5300	52.5300	+9.415%	51	215	-30.230%
2026-04-24	49.3300	49.4500	47.9200	48.0100	-10.762%	19	184	-23.662%
2026-04-23	52.7400	53.8000	52.6500	53.8000	+1.052%	30	180	-31.877%
2026-04-22	54.5300	54.5800	53.2400	53.2400	-8.522%	18	164	-31.161%
2026-04-21	59.4000	59.4000	58.2000	58.2000	-3.722%	2	150	-37.027%
2026-04-20	59.0000	60.4500	58.9500	60.4500	+0.249%	17	150	-39.371%
2026-04-17	58.1800	60.3000	58.1800	60.3000	-5.159%	4	139	-39.221%
2026-04-16	61.1500	63.5800	61.1500	63.5800	+10.767%	18	139	-42.356%
2026-04-15	56.6000	57.4000	56.6000	57.4000	+2.960%	5	134	-36.150%
2026-04-14	55.3000	55.7500	55.3000	55.7500	-9.054%	35	131	-34.260%
2026-04-13	62.2000	62.2000	61.0500	61.3000	+1.912%	23	96	-40.212%
2026-04-10	60.2500	60.2500	59.8500	60.1500	-3.218%	14	103	-39.069%
2026-04-08	62.1000	62.1500	62.1000	62.1500	-17.834%	25	100	-41.030%
2026-03-10	75.6400	75.6400	75.6400	75.6400	+2.632%	1	77	-51.547%
2026-03-05	72.6300	73.7000	72.6300	73.7000	+4.911%	3	76	-50.271%
2026-03-04	70.6500	70.6500	70.2500	70.2500	-5.323%	2	76	-47.829%
2026-03-03	74.2500	74.2500	74.2000	74.2000	+12.509%	3	76	-50.606%
2026-02-26	65.9500	65.9500	65.9500	65.9500	-4.142%	1	78	-44.428%
2026-02-23	68.7500	68.8700	68.7500	68.8000	+6.915%	6	78	-46.730%
2026-02-12	64.4500	64.6500	63.8500	64.3500	-23.228%	88	79	-43.046%
2026-01-13	83.8500	83.8500	83.8200	83.8200	-7.279%	22	42	-56.275%
2026-01-07	90.4000	90.4000	90.4000	90.4000	-1.931%	2	31	-59.458%
2026-01-02	92.1800	92.1800	92.1800	92.1800	-5.968%	3	30	-60.241%
2025-12-10	98.0300	98.0300	98.0300	98.0300	-9.231%	3	30	-62.613%
2025-12-02	108.0000	108.0000	108.0000	108.0000	-14.638%	26	27	-66.065%
2025-11-21	126.5200	126.5200	126.5200	126.5200	0.000%	1	1	-71.032%