Dark

TSM20261218P90
TSM Dec 18 2026 90.00 Put (TSM261218P00090000)
option OPRA

EOD

Jul 30, 2026

0.1600+60.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3400	0.3400	0.1600	0.1600	+60.000%	2	3,263	0.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-72.222%	3	3,262	+60.000%
2026-07-24	0.3600	0.3600	0.3600	0.3600	+100.000%	134	3,265	-55.556%
2026-07-23	1.1100	1.1100	0.1800	0.1800	-51.351%	54	3,131	-11.111%
2026-07-22	0.3800	0.3800	0.3700	0.3700	+37.037%	80	3,083	-56.757%
2026-07-21	0.2700	0.2700	0.2700	0.2700	-12.903%	1	3,003	-40.741%
2026-07-17	0.3100	0.3100	0.3100	0.3100	+72.222%	3	3,003	-48.387%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+12.500%	10	3,003	-11.111%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-5.882%	10	3,003	0.000%
2026-07-08	0.2100	0.2100	0.1700	0.1700	-66.667%	2	3,003	-5.882%
2026-06-22	0.4900	0.5100	0.4900	0.5100	0.000%	12	3,002	-68.627%
2026-06-18	0.5100	0.5200	0.4600	0.5100	+104.000%	14	3,002	-68.627%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-16.667%	20	3,002	-36.000%
2026-06-10	0.3000	0.3000	0.3000	0.3000	0.000%	10	3,002	-46.667%
2026-06-09	0.2000	0.3000	0.2000	0.3000	-23.077%	2	3,002	-46.667%
2026-06-02	0.3900	0.3900	0.3900	0.3900	-41.791%	2	3,001	-58.974%
2026-05-27	0.6700	0.6900	0.6700	0.6700	+3.077%	311	3,001	-76.119%
2026-05-26	0.6500	0.6500	0.6500	0.6500	+160.000%	80	3,001	-75.385%
2026-05-14	0.3600	0.3600	0.2400	0.2500	-7.407%	530	3,001	-36.000%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-12.903%	1	2,986	-40.741%
2026-04-24	0.3400	0.3400	0.3100	0.3100	+6.897%	2	2,986	-48.387%
2026-04-21	0.2900	0.2900	0.2900	0.2900	-3.333%	1	2,987	-44.828%
2026-04-17	0.3000	0.3000	0.3000	0.3000	-11.765%	1	2,987	-46.667%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-22.727%	1	2,987	-52.941%
2026-04-13	0.4300	0.4400	0.4300	0.4400	-48.235%	4	2,987	-63.636%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-26.724%	1	2,988	-81.176%
2026-03-27	1.1600	1.1600	1.1600	1.1600	+6.422%	1	2,988	-86.207%
2026-03-26	1.0900	1.0900	1.0900	1.0900	-3.540%	1	2,989	-85.321%
2026-03-23	1.2000	1.2000	1.1300	1.1300	+7.619%	5	2,988	-85.841%
2026-03-20	1.1800	1.1800	1.0400	1.0500	-13.223%	4	2,992	-84.762%
2026-03-09	1.2100	1.2100	1.2100	1.2100	-6.202%	10	2,992	-86.777%
2026-03-06	1.2600	1.3400	1.2000	1.2900	+3.200%	6	3,002	-87.597%
2026-03-04	1.2500	1.2500	1.2500	1.2500	-8.088%	43	3,003	-87.200%
2026-02-13	1.3600	1.3600	1.3600	1.3600	+22.523%	1	3,047	-88.235%
2026-02-12	1.0600	1.1400	0.8300	1.1100	+26.136%	4	3,047	-85.586%
2026-02-10	0.8800	0.8800	0.8800	0.8800	-16.190%	2	3,046	-81.818%
2026-02-06	1.0500	1.0500	1.0500	1.0500	-4.545%	1	3,045	-84.762%
2026-01-28	1.1000	1.1000	1.1000	1.1000	-9.091%	1	3,046	-85.455%
2026-01-23	1.2100	1.2100	1.2100	1.2100	-14.184%	10	3,045	-86.777%
2026-01-09	1.4400	1.4400	1.4100	1.4100	0.000%	2	3,045	-88.652%
2026-01-08	1.3700	1.4100	1.3700	1.4100	+14.634%	2	3,046	-88.652%
2026-01-07	1.2300	1.4400	1.2300	1.2300	+32.258%	13	3,047	-86.992%
2026-01-05	1.0000	1.0000	0.9300	0.9300	-18.421%	2	3,058	-82.796%
2025-12-24	1.1900	1.1900	1.1400	1.1400	+14.000%	401	3,148	-85.965%
2025-12-08	1.0000	1.0000	1.0000	1.0000	-0.990%	1	3,148	-84.000%
2025-12-01	1.0100	1.0100	1.0100	1.0100	-17.886%	1	3,148	-84.158%
2025-11-28	1.2300	1.2300	1.2300	1.2300	-23.125%	50	3,147	-86.992%
2025-11-18	1.6000	1.6000	1.6000	1.6000	-25.581%	5	3,147	-90.000%
2025-10-17	2.1500	2.1500	2.1500	2.1500	+1.896%	5	3,142	-92.558%
2025-10-14	2.0500	2.1100	2.0300	2.1100	+9.326%	9	3,137	-92.417%
2025-10-13	1.9400	1.9400	1.9300	1.9300	-8.095%	29	3,138	-91.710%
2025-10-10	1.9800	2.1000	1.9800	2.1000	+6.599%	5	3,139	-92.381%
2025-10-09	1.7500	1.9700	1.7500	1.9700	+16.568%	22	3,138	-91.878%
2025-10-08	1.6000	1.6900	1.5600	1.6900	-10.582%	285	3,134	-90.533%
2025-10-07	1.8900	1.8900	1.8900	1.8900	+35.000%	80	3,167	-91.534%
2025-10-06	1.4000	1.4000	1.4000	1.4000	0.000%	1	3,167	-88.571%
2025-10-02	1.4000	1.4000	1.4000	1.4000	-7.285%	2	3,167	-88.571%
2025-09-19	1.5000	1.5100	1.5000	1.5100	-4.430%	2	3,167	-89.404%
2025-09-18	1.5800	1.5800	1.5800	1.5800	-7.059%	1	3,167	-89.873%
2025-09-03	1.7000	1.7000	1.7000	1.7000	+6.250%	2	3,166	-90.588%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-8.571%	2	3,166	-90.000%
2025-08-07	1.7500	1.7500	1.7500	1.7500	-8.854%	1	3,164	-90.857%
2025-07-25	1.9200	1.9200	1.9200	1.9200	-20.000%	1	3,165	-91.667%
2025-07-11	2.3500	2.4000	2.2500	2.4000	-3.226%	11	3,166	-93.333%
2025-06-30	2.4800	2.4800	2.4800	2.4800	+3.333%	1	3,166	-93.548%
2025-06-27	2.5000	2.5000	2.4000	2.4000	-5.882%	4	3,166	-93.333%
2025-06-25	2.6500	2.6500	2.5500	2.5500	-5.556%	2	3,164	-93.725%
2025-06-11	2.7600	2.7600	2.7000	2.7000	-3.571%	2	3,164	-94.074%
2025-06-09	2.8000	2.8000	2.8000	2.8000	-7.895%	3	3,166	-94.286%
2025-06-04	3.0400	3.0400	3.0400	3.0400	-5.000%	5	3,164	-94.737%
2025-05-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,164	-95.000%
2025-05-16	3.2000	3.2000	3.2000	3.2000	-4.478%	2	3,164	-95.000%
2025-05-14	3.3500	3.3500	3.3500	3.3500	+1.208%	1	3,163	-95.224%
2025-05-13	3.3100	3.3100	3.3100	3.3100	-9.809%	4	3,163	-95.166%
2025-05-12	3.6700	3.6700	3.6700	3.6700	-14.651%	1	3,163	-95.640%
2025-05-09	4.3000	4.3000	4.3000	4.3000	-14.000%	8	3,163	-96.279%
2025-04-30	5.1000	5.1000	5.0000	5.0000	-3.101%	2	3,163	-96.800%
2025-04-25	5.1600	5.1600	5.1600	5.1600	-27.832%	2	3,163	-96.899%
2025-04-21	7.2000	7.2000	7.1500	7.1500	+19.765%	3	3,163	-97.762%
2025-04-15	5.9700	5.9700	5.9700	5.9700	-32.542%	4	3,166	-97.320%
2025-04-09	8.8500	8.8500	8.8500	8.8500	+7.927%	1	3,166	-98.192%
2025-04-08	8.2000	8.2000	8.2000	8.2000	+7.895%	1	3,166	-98.049%
2025-04-07	9.3000	9.3000	7.6000	7.6000	+0.662%	4	3,167	-97.895%
2025-04-04	7.5500	7.5500	7.5500	7.5500	+58.947%	2	3,170	-97.881%
2025-03-31	4.8000	4.8000	4.7500	4.7500	+7.466%	4	3,170	-96.632%
2025-03-27	4.4200	4.4200	4.4200	4.4200	+9.136%	1	3,170	-96.380%
2025-03-26	4.0500	4.0500	4.0500	4.0500	-11.957%	1	3,169	-96.049%
2025-03-18	4.6000	4.6000	4.6000	4.6000	+5.023%	2	3,169	-96.522%
2025-03-17	4.3800	4.5000	4.3800	4.3800	-10.612%	20	3,167	-96.347%
2025-03-11	4.9500	4.9500	4.9000	4.9000	-4.297%	100	3,171	-96.735%
2025-03-10	5.1200	5.1200	5.1200	5.1200	+2.400%	1	3,071	-96.875%
2025-03-03	4.6500	5.0000	4.6500	5.0000	+16.279%	503	3,070	-96.800%
2025-02-25	4.3000	4.3000	4.3000	4.3000	+11.688%	2	2,609	-96.279%
2025-02-24	3.8500	3.8500	3.8500	3.8500	+6.944%	2	2,609	-95.844%
2025-02-18	3.6000	3.6000	3.6000	3.6000	+4.651%	5	2,609	-95.556%
2025-02-13	3.4400	3.4400	3.4400	3.4400	-0.865%	1	2,614	-95.349%
2025-02-10	3.4700	3.4700	3.4700	3.4700	+1.462%	1	2,614	-95.389%
2025-02-06	3.5400	3.5400	3.4200	3.4200	+1.484%	2	2,614	-95.322%
2025-02-05	3.5500	3.5500	3.3700	3.3700	-10.133%	2	2,614	-95.252%
2025-02-04	3.7500	3.7500	3.7400	3.7500	-2.597%	437	2,614	-95.733%
2025-02-03	3.8500	3.8500	3.8500	3.8500	+24.194%	527	2,197	-95.844%
2025-01-31	3.1000	3.1000	3.1000	3.1000	-18.635%	10	1,717	-94.839%
2025-01-28	3.9500	3.9500	3.8100	3.8100	-9.286%	2	1,717	-95.801%
2025-01-27	3.6000	4.2500	3.5500	4.2000	+55.556%	97	1,717	-96.190%
2025-01-22	2.6000	2.7000	2.6000	2.7000	-18.182%	1,501	1,789	-94.074%
2025-01-15	3.3000	3.3000	3.3000	3.3000	-7.042%	65	288	-95.152%
2025-01-14	3.6500	3.6500	3.5000	3.5500	+10.938%	130	228	-95.493%
2025-01-13	3.2000	3.2000	3.2000	3.2000	+8.475%	1	156	-95.000%
2025-01-08	3.0000	3.0000	2.9500	2.9500	-7.813%	20	145	-94.576%
2025-01-02	3.1000	3.3700	3.1000	3.2000	-8.046%	4	145	-95.000%
2024-12-31	3.4800	3.4800	3.4800	3.4800	-2.247%	1	144	-95.402%
2024-12-30	3.5600	3.5600	3.5600	3.5600	+5.015%	1	144	-95.506%
2024-12-27	3.3900	3.3900	3.3900	3.3900	-8.130%	2	144	-95.280%
2024-12-19	3.6900	3.6900	3.6900	3.6900	+15.313%	1	144	-95.664%
2024-12-18	3.2000	3.2000	3.2000	3.2000	-8.571%	1	145	-95.000%
2024-12-17	3.5000	3.5000	3.5000	3.5000	+2.941%	34	144	-95.429%
2024-12-13	3.4000	3.4000	3.4000	3.4000	-2.857%	2	163	-95.294%
2024-12-11	3.2700	3.5000	3.2700	3.5000	+16.667%	2	162	-95.429%
2024-12-03	3.1800	3.2500	3.0000	3.0000	-5.956%	4	161	-94.667%
2024-12-02	3.5000	3.5000	3.1900	3.1900	-9.117%	4	157	-94.984%
2024-11-29	3.7000	3.7000	3.5100	3.5100	-7.143%	4	153	-95.442%
2024-11-27	3.7800	3.7800	3.7800	3.7800	-5.025%	1	151	-95.767%
2024-11-22	3.7500	3.9800	3.7500	3.9800	-0.500%	12	151	-95.980%
2024-11-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	149	-96.000%
2024-11-18	4.1000	4.1000	4.1000	4.1000	-6.818%	2	148	-96.098%
2024-11-15	4.9500	4.9500	4.4000	4.4000	+3.529%	20	148	-96.364%
2024-11-14	4.2500	4.2500	4.2500	4.2500	-3.409%	5	138	-96.235%
2024-11-13	4.7500	4.7500	4.1000	4.4000	+1.149%	12	133	-96.364%
2024-10-31	4.2000	4.3500	4.2000	4.3500	+6.357%	11	124	-96.322%
2024-10-28	4.1400	4.1400	4.0900	4.0900	+6.234%	3	113	-96.088%
2024-10-18	3.8500	3.8500	3.8500	3.8500	+2.667%	10	113	-95.844%
2024-10-17	3.6000	3.7500	3.5000	3.7500	-22.998%	210	108	-95.733%
2024-10-10	4.8300	4.8700	4.8300	4.8700	-6.883%	2	2	-96.715%
2024-10-03	5.2300	5.2300	5.2300	5.2300	0.000%	1	1	-96.941%