Dark

TSM20261218P400
TSM Dec 18 2026 400.00 Put (TSM261218P00400000)
option OPRA

EOD

Jul 30, 2026

42.80-19.850%(-10.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	46.6000	46.6000	42.8000	42.8000	-19.850%	11	19,367	0.000%
2026-07-29	53.2700	55.7500	50.7800	53.4000	+11.366%	164	19,369	-19.850%
2026-07-28	54.4000	54.4000	47.9500	47.9500	+0.209%	69	19,379	-10.740%
2026-07-27	46.3000	50.8000	46.3000	47.8500	+4.819%	42	19,442	-10.554%
2026-07-24	43.0800	46.1000	43.0800	45.6500	+9.158%	153	19,430	-6.243%
2026-07-23	41.5000	41.8700	41.5000	41.8200	+6.277%	99	19,433	+2.343%
2026-07-22	41.6500	42.2200	38.5000	39.3500	+1.522%	34	19,338	+8.767%
2026-07-21	39.3000	40.9500	38.6000	38.7600	-18.571%	268	19,338	+10.423%
2026-07-20	44.7600	47.6000	44.0000	47.6000	-4.264%	17	19,426	-10.084%
2026-07-17	52.1900	53.8600	46.0000	49.7200	+10.489%	42	19,412	-13.918%
2026-07-16	43.0500	45.7500	41.3000	45.0000	+11.829%	192	19,395	-4.889%
2026-07-15	39.0000	42.8000	39.0000	40.2400	-0.642%	426	19,521	+6.362%
2026-07-14	40.7400	41.2000	40.5000	40.5000	-3.456%	6	19,099	+5.679%
2026-07-13	40.0000	42.0000	40.0000	41.9500	+9.387%	90	19,094	+2.026%
2026-07-10	39.5900	39.7200	37.1300	38.3500	+1.267%	378	19,080	+11.604%
2026-07-09	36.3200	37.8700	36.0500	37.8700	-3.516%	44	18,792	+13.018%
2026-07-08	40.0000	41.0000	38.0500	39.2500	-1.629%	34	18,795	+9.045%
2026-07-07	40.0000	42.0800	39.3700	39.9000	+15.019%	4	18,800	+7.268%
2026-07-06	37.2000	37.2000	34.4000	34.6900	-17.010%	322	18,799	+23.378%
2026-07-02	36.1000	42.2000	36.1000	41.8000	+12.821%	23	18,492	+2.392%
2026-07-01	32.0000	37.3200	32.0000	37.0500	+26.667%	47	18,492	+15.520%
2026-06-30	31.8500	32.0200	29.2500	29.2500	-13.589%	45	18,469	+46.325%
2026-06-29	36.0000	39.0000	33.6000	33.8500	-13.538%	51	18,449	+26.440%
2026-06-26	45.4200	45.4200	38.6500	39.1500	+1.294%	24	18,466	+9.323%
2026-06-25	36.7200	40.6000	36.6000	38.6500	-3.375%	51	18,465	+10.737%
2026-06-24	42.0000	42.0000	38.1800	40.0000	-3.614%	18	18,462	+7.000%
2026-06-23	40.0000	41.5000	39.0500	41.5000	+26.602%	270	18,456	+3.133%
2026-06-22	32.0000	32.7800	31.5500	32.7800	-5.041%	176	18,268	+30.567%
2026-06-18	37.1100	37.1100	34.4000	34.5200	-16.030%	37	18,189	+23.986%
2026-06-17	40.7600	41.4000	38.3000	41.1100	-2.721%	72	18,189	+4.111%
2026-06-16	40.0500	42.2600	39.3500	42.2600	+7.477%	104	18,189	+1.278%
2026-06-15	38.8800	39.5000	38.0500	39.3200	-11.839%	225	17,933	+8.850%
2026-06-12	46.2500	46.2500	44.4500	44.6000	-4.843%	15	17,933	-4.036%
2026-06-11	49.8000	49.8500	46.8700	46.8700	-9.412%	438	17,933	-8.684%
2026-06-10	49.2800	52.7000	49.2800	51.7400	+8.652%	87	17,549	-17.279%
2026-06-09	43.9500	52.2200	43.9500	47.6200	+7.132%	60	17,471	-10.122%
2026-06-08	44.5000	44.5000	43.9500	44.4500	-10.383%	3	17,477	-3.712%
2026-06-05	44.3600	49.6500	42.4500	49.6000	+27.835%	39	17,475	-13.710%
2026-06-04	42.3000	42.8500	38.8000	38.8000	-7.177%	6	17,492	+10.309%
2026-06-03	40.9900	42.4500	40.9500	41.8000	+4.239%	924	17,492	+2.392%
2026-06-02	41.1600	41.4000	39.6300	40.1000	-4.524%	38	16,995	+6.733%
2026-06-01	42.3700	42.6300	39.5200	42.0000	-9.677%	262	16,966	+1.905%
2026-05-29	43.0000	46.5000	42.9800	46.5000	+5.682%	14	16,819	-7.957%
2026-05-28	47.2000	47.2000	43.8000	44.0000	-1.588%	64	16,819	-2.727%
2026-05-27	42.4000	46.6000	42.4000	44.7100	-4.364%	72	16,768	-4.272%
2026-05-26	46.7500	46.7500	46.7500	46.7500	-4.103%	1	16,731	-8.449%
2026-05-22	50.2000	50.2000	48.6000	48.7500	-2.908%	63	16,732	-12.205%
2026-05-21	50.2200	50.4500	49.9000	50.2100	-1.838%	16	16,734	-14.758%
2026-05-20	52.4000	52.4000	51.1500	51.1500	-2.664%	2	16,734	-16.325%
2026-05-19	56.8300	58.3500	52.5500	52.5500	-5.093%	9	16,733	-18.554%
2026-05-18	53.0000	55.3700	53.0000	55.3700	+8.633%	36	16,733	-22.702%
2026-05-15	52.1000	52.1000	49.2000	50.9700	+8.910%	6,053	16,733	-16.029%
2026-05-14	47.8000	47.8000	45.7300	46.8000	-8.325%	11	10,740	-8.547%
2026-05-13	53.3700	53.6000	50.4500	51.0500	-9.566%	14	10,733	-16.161%
2026-05-12	53.0000	56.4500	53.0000	56.4500	+11.451%	7	10,733	-24.181%
2026-05-11	53.0000	53.0000	49.9000	50.6500	+3.367%	32	10,733	-15.499%
2026-05-08	47.3500	50.0000	46.3200	49.0000	+3.814%	78	10,713	-12.653%
2026-05-07	46.7300	48.5000	45.8200	47.2000	+2.564%	417	10,350	-9.322%
2026-05-06	45.9000	48.4500	45.6000	46.0200	-15.373%	10,469	10,224	-6.997%
2026-05-05	54.0000	54.3800	53.2200	54.3800	+1.172%	7	170	-21.295%
2026-05-04	50.9300	53.7500	50.9300	53.7500	-0.037%	3	167	-20.372%
2026-05-01	53.3500	53.9500	53.3500	53.7700	-2.236%	4	166	-20.402%
2026-04-30	56.5200	56.5200	55.0000	55.0000	-6.303%	7	166	-22.182%
2026-04-28	60.0000	61.0000	57.5000	58.7000	+7.411%	65	162	-27.087%
2026-04-27	53.2800	55.0000	52.5400	54.6500	+1.297%	10	133	-21.683%
2026-04-24	53.2200	55.0000	52.2000	53.9500	-10.531%	57	133	-20.667%
2026-04-23	60.3000	60.3000	60.3000	60.3000	+0.752%	1	95	-29.022%
2026-04-22	62.5000	62.5000	59.8500	59.8500	-10.203%	8	94	-28.488%
2026-04-21	65.7300	66.6500	65.7000	66.6500	-0.090%	11	100	-35.784%
2026-04-20	65.0500	66.7100	65.0500	66.7100	-1.244%	12	93	-35.842%
2026-04-16	68.1000	69.4000	67.3500	67.5500	+5.054%	5	85	-36.640%
2026-04-15	62.9000	64.3000	62.9000	64.3000	+5.583%	5	84	-33.437%
2026-04-14	63.9200	63.9200	60.9000	60.9000	-10.769%	15	81	-29.721%
2026-04-13	68.4000	68.4000	68.2500	68.2500	+2.864%	2	77	-37.289%
2026-04-10	65.4500	66.3500	65.4500	66.3500	-6.549%	65	78	-35.494%
2026-04-09	71.0000	71.0000	71.0000	71.0000	-17.114%	1	75	-39.718%
2026-04-02	90.5200	90.5200	85.6600	85.6600	-15.356%	2	76	-50.035%
2026-03-30	99.6300	101.2000	99.6300	101.2000	+5.637%	3	76	-57.708%
2026-03-27	95.7000	95.8000	95.7000	95.8000	+16.474%	2	75	-55.324%
2026-03-24	82.2500	82.2500	82.2500	82.2500	-4.360%	1	74	-47.964%
2026-03-23	86.0000	86.0000	86.0000	86.0000	-1.938%	1	74	-50.233%
2026-03-19	87.7000	87.7000	87.7000	87.7000	-0.454%	35	73	-51.197%
2026-03-12	88.1000	88.1000	88.1000	88.1000	+3.343%	1	44	-51.419%
2026-03-09	85.2500	85.2500	85.2500	85.2500	-4.321%	1	43	-49.795%
2026-03-06	89.1000	89.1000	89.1000	89.1000	+10.341%	1	43	-51.964%
2026-03-03	84.6000	84.6000	80.7500	80.7500	+9.447%	3	42	-46.997%
2026-03-02	73.7800	73.7800	73.7800	73.7800	+8.261%	1	44	-41.990%
2026-02-25	68.1500	68.1500	68.1500	68.1500	+1.038%	1	44	-37.197%
2026-02-24	68.7500	68.7500	67.4500	67.4500	-3.297%	10	44	-36.546%
2026-02-11	68.1000	71.1000	68.1000	69.7500	-15.455%	37	44	-38.638%
2026-02-06	82.5000	82.5000	82.5000	82.5000	-4.789%	1	13	-48.121%
2026-01-23	86.6500	86.6500	86.6500	86.6500	+3.438%	1	13	-50.606%
2026-01-16	83.7700	83.7700	83.7700	83.7700	-11.886%	1	12	-48.908%
2026-01-12	95.0700	95.0700	95.0700	95.0700	+5.633%	1	12	-54.981%
2026-01-06	90.0000	90.0000	90.0000	90.0000	-21.739%	5	11	-52.444%
2025-10-20	115.0000	115.0000	115.0000	115.0000	-1.541%	1	6	-62.783%
2025-10-03	116.8000	116.8000	116.8000	116.8000	-0.452%	10	5	-63.356%
2025-10-02	117.3300	117.3300	117.3300	117.3300	0.000%	10	10	-63.522%