Dark

TSM20261218P70
TSM Dec 18 2026 70.00 Put (TSM261218P00070000)
option OPRA

EOD

Jul 30, 2026

0.0700-12.500%(-0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0700	0.0500	0.0700	-12.500%	50	407	0.000%
2026-07-23	0.0700	0.0800	0.0700	0.0800	-27.273%	6	357	-12.500%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-50.000%	1	362	-36.364%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+214.286%	1	362	-68.182%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-61.111%	1	361	0.000%
2026-07-09	0.1000	0.2100	0.1000	0.1800	-5.263%	46	360	-61.111%
2026-07-06	0.1900	0.1900	0.1900	0.1900	+18.750%	4	363	-63.158%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-5.882%	1	359	-56.250%
2026-06-24	0.1200	0.1700	0.1200	0.1700	+41.667%	3	359	-58.824%
2026-06-23	0.2000	0.3800	0.1200	0.1200	-63.636%	5	360	-41.667%
2026-06-17	0.3300	0.3300	0.3300	0.3300	+32.000%	1	358	-78.788%
2026-06-16	0.3000	0.3000	0.2500	0.2500	+31.579%	2	358	-72.000%
2026-06-12	0.1900	0.1900	0.1900	0.1900	+35.714%	1	358	-63.158%
2026-06-11	0.1400	0.1400	0.1400	0.1400	-6.667%	3	358	-50.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-16.667%	80	361	-53.333%
2026-06-08	0.2000	0.2000	0.1600	0.1800	-21.739%	109	299	-61.111%
2026-06-04	0.2400	0.2400	0.2300	0.2300	+130.000%	11	299	-69.565%
2026-06-03	0.1000	0.1000	0.1000	0.1000	0.000%	4	299	-30.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-33.333%	10	303	-30.000%
2026-06-01	0.1800	0.1800	0.1500	0.1500	+36.364%	3	312	-53.333%
2026-05-28	0.1100	0.1100	0.1100	0.1100	-26.667%	13	308	-36.364%
2026-05-27	0.1800	0.1800	0.1500	0.1500	+25.000%	21	295	-53.333%
2026-05-26	0.1500	0.1500	0.1200	0.1200	+20.000%	5	299	-41.667%
2026-05-20	0.1000	0.1000	0.1000	0.1000	-33.333%	2	298	-30.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-6.250%	1	298	-53.333%
2026-05-12	0.1600	0.1600	0.1600	0.1600	-36.000%	2	298	-56.250%
2026-05-08	0.2500	0.2500	0.2500	0.2500	+31.579%	3	298	-72.000%
2026-05-06	0.1900	0.1900	0.1900	0.1900	+5.556%	1	299	-63.158%
2026-05-04	0.1800	0.1800	0.1800	0.1800	-14.286%	1	299	-61.111%
2026-04-29	0.2200	0.2200	0.2100	0.2100	+5.000%	7	298	-66.667%
2026-04-27	0.1500	0.2000	0.1500	0.2000	-16.667%	3	305	-65.000%
2026-04-24	0.1500	0.2400	0.1500	0.2400	+33.333%	4	303	-70.833%
2026-04-20	0.2100	0.2500	0.1800	0.1800	-47.059%	7	303	-61.111%
2026-04-17	0.3400	0.3400	0.3400	0.3400	+6.250%	2	308	-79.412%
2026-04-16	0.3300	0.3300	0.3100	0.3200	-3.030%	19	307	-78.125%
2026-04-15	0.3300	0.3300	0.3300	0.3300	+26.923%	2	292	-78.788%
2026-04-13	0.2600	0.2600	0.2600	0.2600	-29.730%	2	291	-73.077%
2026-04-08	0.3700	0.3700	0.3700	0.3700	-7.500%	1	289	-81.081%
2026-04-07	0.4300	0.4300	0.3000	0.4000	-33.333%	4	290	-82.500%
2026-03-31	0.5000	0.6000	0.5000	0.6000	0.000%	11	288	-88.333%
2026-03-30	0.5200	0.6300	0.5200	0.6000	-16.667%	42	287	-88.333%
2026-03-27	0.7200	0.7200	0.7200	0.7200	+30.909%	11	249	-90.278%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-16.667%	2	238	-87.273%
2026-03-24	0.6600	0.6600	0.6600	0.6600	+13.793%	1	236	-89.394%
2026-03-23	0.5800	0.5800	0.5800	0.5800	-10.769%	1	235	-87.931%
2026-03-20	0.4200	0.6500	0.4200	0.6500	+8.333%	55	234	-89.231%
2026-03-19	0.6000	0.6000	0.6000	0.6000	-13.043%	2	184	-88.333%
2026-03-16	0.7000	0.7000	0.6900	0.6900	-11.538%	4	182	-89.855%
2026-03-06	0.7800	0.7800	0.7800	0.7800	-7.143%	10	186	-91.026%
2026-03-05	0.7800	0.8500	0.7800	0.8400	+16.667%	24	179	-91.667%
2026-03-04	0.7400	0.7400	0.7200	0.7200	-12.195%	11	167	-90.278%
2026-03-03	0.7500	0.8200	0.7500	0.8200	+17.143%	3	166	-91.463%
2026-03-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	164	-90.000%
2026-02-26	0.6100	0.7100	0.6100	0.7000	-6.667%	4	163	-90.000%
2026-02-25	0.7500	0.7500	0.7500	0.7500	+10.294%	1	158	-90.667%
2026-02-12	0.6800	0.6800	0.6800	0.6800	0.000%	1	158	-89.706%
2026-02-11	0.6800	0.6800	0.6800	0.6800	+13.333%	2	157	-89.706%
2026-02-10	0.6000	0.6000	0.6000	0.6000	-25.000%	2	155	-88.333%
2026-02-03	0.7900	0.8000	0.7900	0.8000	+2.564%	15	154	-91.250%
2026-02-02	0.7800	0.7800	0.7800	0.7800	-6.024%	1	153	-91.026%
2026-01-30	0.8300	0.8300	0.8300	0.8300	+5.063%	1	152	-91.566%
2026-01-29	0.7800	0.7900	0.7800	0.7900	0.000%	6	152	-91.139%
2026-01-28	0.7900	0.7900	0.7900	0.7900	+6.757%	1	147	-91.139%
2026-01-23	0.7400	0.7400	0.7400	0.7400	-7.500%	1	146	-90.541%
2026-01-15	0.7500	0.8000	0.7400	0.8000	-18.367%	7	145	-91.250%
2026-01-14	0.9800	0.9800	0.9800	0.9800	+5.376%	1	145	-92.857%
2026-01-13	0.7900	0.9300	0.7900	0.9300	+16.250%	2	144	-92.473%
2026-01-12	0.8000	0.8000	0.8000	0.8000	-9.091%	3	142	-91.250%
2026-01-09	1.0000	1.0000	0.8500	0.8800	-7.368%	5	142	-92.045%
2026-01-08	0.9000	0.9500	0.9000	0.9500	+4.396%	3	137	-92.632%
2026-01-05	1.0300	1.0300	0.9000	0.9100	+22.973%	12	134	-92.308%
2026-01-02	0.7800	0.7800	0.7300	0.7400	-5.128%	7	134	-90.541%
2025-12-31	0.7800	0.7800	0.7800	0.7800	+2.632%	2	132	-91.026%
2025-12-29	0.7600	0.7600	0.7600	0.7600	+24.590%	1	132	-90.789%
2025-12-23	0.6100	0.6100	0.6100	0.6100	+19.608%	1	131	-88.525%
2025-12-22	0.6000	0.6000	0.5100	0.5100	+2.000%	2	130	-86.275%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-15.254%	2	130	-86.000%
2025-12-04	0.5900	0.5900	0.5900	0.5900	+18.000%	1	132	-88.136%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-37.500%	17	131	-86.000%
2025-11-25	0.8000	0.8000	0.8000	0.8000	-3.614%	8	125	-91.250%
2025-11-17	0.8200	0.8300	0.8200	0.8300	-7.778%	3	121	-91.566%
2025-11-05	0.9000	0.9000	0.9000	0.9000	-12.621%	10	118	-92.222%
2025-10-30	1.0300	1.0300	1.0300	1.0300	-1.905%	1	108	-93.204%
2025-10-23	1.0500	1.0500	1.0500	1.0500	-16.000%	2	107	-93.333%
2025-10-16	1.2500	1.2500	1.2500	1.2500	-7.407%	2	108	-94.400%
2025-10-14	1.2900	1.3500	1.2900	1.3500	+17.391%	2	106	-94.815%
2025-10-10	1.1500	1.1500	1.1500	1.1500	-12.879%	2	104	-93.913%
2025-10-09	1.3200	1.3200	1.1500	1.3200	+29.412%	36	104	-94.697%
2025-10-06	1.0200	1.0200	1.0200	1.0200	0.000%	1	120	-93.137%
2025-09-26	1.0200	1.0200	1.0200	1.0200	+12.088%	2	119	-93.137%
2025-09-18	0.9100	0.9100	0.9100	0.9100	-1.087%	1	117	-92.308%
2025-09-16	0.9200	0.9200	0.9200	0.9200	-3.158%	1	116	-92.391%
2025-09-12	0.9500	0.9500	0.9500	0.9500	-11.215%	1	117	-92.632%
2025-09-02	1.0700	1.0700	1.0700	1.0700	-3.604%	1	116	-93.458%
2025-08-22	1.1100	1.1100	1.1100	1.1100	-7.500%	3	115	-93.694%
2025-08-21	1.2000	1.2000	1.2000	1.2000	-0.826%	1	116	-94.167%
2025-08-20	1.2100	1.2100	1.2100	1.2100	+19.802%	1	115	-94.215%
2025-08-18	1.0100	1.0100	1.0100	1.0100	-2.885%	1	114	-93.069%
2025-08-13	1.0400	1.0400	1.0400	1.0400	+1.961%	1	113	-93.269%
2025-08-11	1.0200	1.0200	1.0200	1.0200	-9.735%	1	112	-93.137%
2025-08-04	1.1300	1.1300	1.1300	1.1300	+3.670%	2	113	-93.805%
2025-07-28	1.0900	1.0900	1.0900	1.0900	-7.627%	1	111	-93.578%
2025-07-18	1.1800	1.1800	1.1800	1.1800	+5.357%	2	110	-94.068%
2025-07-17	1.1200	1.1200	1.1200	1.1200	-10.400%	2	108	-93.750%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-19.355%	7	106	-94.400%
2025-07-14	1.5500	1.5500	1.5500	1.5500	-13.408%	1	113	-95.484%
2025-06-23	1.8100	1.8100	1.7900	1.7900	-2.186%	3	123	-96.089%
2025-06-13	1.8500	1.8500	1.8300	1.8300	+8.284%	4	123	-96.175%
2025-06-10	1.7600	1.7600	1.6900	1.6900	-5.056%	16	121	-95.858%
2025-06-05	1.7800	1.7800	1.7800	1.7800	-5.319%	12	133	-96.067%
2025-06-04	1.8800	1.8800	1.8800	1.8800	-2.591%	7	121	-96.277%
2025-06-02	1.8900	1.9300	1.8900	1.9300	+2.660%	3	114	-96.373%
2025-05-29	1.8800	1.8800	1.8800	1.8800	+11.905%	12	112	-96.277%
2025-05-20	1.6800	1.6800	1.6800	1.6800	-6.145%	5	112	-95.833%
2025-05-19	2.0000	2.0000	1.7000	1.7900	0.000%	23	117	-96.089%
2025-05-16	1.9600	2.6700	1.7900	1.7900	-9.137%	264	134	-96.089%
2025-05-14	1.7200	1.9700	1.7200	1.9700	+4.233%	54	184	-96.447%
2025-05-13	2.1100	2.3400	1.8100	1.8900	-12.093%	1,274	232	-96.296%
2025-05-12	2.2300	2.2300	1.9700	2.1500	-10.417%	243	248	-96.744%
2025-05-09	2.4000	2.4000	2.4000	2.4000	-6.250%	20	15	-97.083%
2025-05-07	2.6400	2.6400	2.5600	2.5600	+5.785%	2	24	-97.266%
2025-05-05	2.4200	2.4200	2.4200	2.4200	-15.088%	10	24	-97.107%
2025-04-30	2.8500	2.8500	2.8500	2.8500	+7.547%	1	16	-97.544%
2025-04-29	2.6500	2.6500	2.6500	2.6500	-3.636%	1	15	-97.358%
2025-04-28	2.9700	2.9900	2.7500	2.7500	-19.118%	11	15	-97.455%
2025-04-09	3.4000	3.4000	3.4000	3.4000	0.000%	10	10	-97.941%