Dark

TSM20270617P300
TSM Jun 17 2027 300.00 Put (TSM270617P00300000)
option OPRA

EOD

Jul 30, 2026

19.78-20.434%(-5.08)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.5600	22.5600	19.7800	19.7800	-20.434%	46	4,622	0.000%
2026-07-29	24.3100	25.5000	24.2500	24.8600	+3.583%	245	4,613	-20.434%
2026-07-28	27.4000	27.4000	23.6500	24.0000	+4.348%	257	4,401	-17.583%
2026-07-27	23.7000	24.9000	22.6500	23.0000	-0.433%	77	4,154	-14.000%
2026-07-24	22.7500	23.1000	22.6000	23.1000	+6.207%	323	4,090	-14.372%
2026-07-23	21.9200	22.5000	21.7500	21.7500	+3.081%	36	3,771	-9.057%
2026-07-22	21.1000	21.1000	21.1000	21.1000	+1.589%	600	3,693	-6.256%
2026-07-21	21.5000	21.6000	20.7000	20.7700	-13.817%	296	3,142	-4.766%
2026-07-20	24.1000	24.1000	24.1000	24.1000	+2.772%	10	3,140	-17.925%
2026-07-17	26.7000	26.7000	23.4500	23.4500	+3.304%	86	3,130	-15.650%
2026-07-16	23.0000	23.2000	22.6000	22.7000	+0.889%	512	3,051	-12.863%
2026-07-15	21.2500	22.5000	21.2500	22.5000	-2.640%	28	2,542	-12.089%
2026-07-13	23.0000	23.1100	23.0000	23.1100	+6.991%	315	2,540	-14.409%
2026-07-09	21.0800	21.7900	21.0800	21.6000	-5.263%	7	2,225	-8.426%
2026-07-08	22.8000	22.8000	22.8000	22.8000	+5.948%	2	2,221	-13.246%
2026-07-02	21.1400	21.5200	21.1400	21.5200	+1.271%	11	2,220	-8.086%
2026-07-01	20.4500	21.3000	20.4500	21.2500	+14.865%	25	2,220	-6.918%
2026-06-30	18.5000	18.5000	18.5000	18.5000	-6.091%	10	2,196	+6.919%
2026-06-29	21.0000	21.0000	19.7000	19.7000	-9.633%	157	2,186	+0.406%
2026-06-26	25.0000	25.0000	21.8000	21.8000	+1.632%	9	2,040	-9.266%
2026-06-25	21.5800	21.5800	21.4500	21.4500	-5.921%	3	2,037	-7.786%
2026-06-24	24.2000	24.2000	22.8000	22.8000	-0.131%	4	2,039	-13.246%
2026-06-23	23.6000	23.6000	22.4200	22.8300	+16.777%	7	2,038	-13.360%
2026-06-22	19.0700	19.7000	19.0700	19.5500	-4.634%	31	2,033	+1.176%
2026-06-18	20.7800	21.2300	20.5000	20.5000	-6.691%	32	2,024	-3.512%
2026-06-17	22.3500	22.3500	21.9700	21.9700	-1.258%	6	2,024	-9.968%
2026-06-16	23.0500	23.0500	22.2500	22.2500	+2.535%	2	2,024	-11.101%
2026-06-15	21.7300	21.8500	21.6900	21.7000	-13.546%	16	2,027	-8.848%
2026-06-11	26.0500	26.0500	25.0500	25.1000	-2.144%	38	2,027	-21.195%
2026-06-10	25.6500	25.6500	25.6500	25.6500	+2.929%	2	1,993	-22.885%
2026-06-09	23.4400	24.9500	23.4400	24.9200	+3.060%	609	1,991	-20.626%
2026-06-08	24.5100	24.5100	24.0500	24.1800	-1.306%	14	1,399	-18.197%
2026-06-05	23.6500	24.5000	23.6500	24.5000	+11.111%	3	1,391	-19.265%
2026-06-04	24.1800	24.1800	21.9500	22.0500	-3.501%	38	1,390	-10.295%
2026-06-03	23.0000	23.0000	22.8500	22.8500	+1.556%	2	1,360	-13.435%
2026-06-02	22.0000	22.5000	22.0000	22.5000	+2.506%	519	1,362	-12.089%
2026-06-01	21.5500	21.9500	21.5500	21.9500	-3.728%	2	880	-9.886%
2026-05-29	22.3900	22.8000	22.3900	22.8000	-0.870%	3	881	-13.246%
2026-05-28	23.6500	23.6500	23.0000	23.0000	-1.499%	2	878	-14.000%
2026-05-27	22.0000	23.4500	22.0000	23.3500	-4.225%	11	876	-15.289%
2026-05-22	24.4000	24.4000	23.8700	24.3800	-2.480%	46	886	-18.868%
2026-05-21	25.0000	25.0000	25.0000	25.0000	-1.961%	23	842	-20.880%
2026-05-20	25.5000	25.5000	25.5000	25.5000	-3.372%	5	842	-22.431%
2026-05-19	28.0000	28.0000	26.3000	26.3900	+1.500%	10	842	-25.047%
2026-05-18	25.6400	26.0000	25.6400	26.0000	+2.767%	5	842	-23.923%
2026-05-15	25.2300	25.3000	23.5500	25.3000	+9.052%	6	842	-21.818%
2026-05-14	23.2000	23.2000	23.2000	23.2000	-6.827%	3	829	-14.741%
2026-05-13	25.6700	25.6700	24.9000	24.9000	-7.709%	182	831	-20.562%
2026-05-12	26.9200	27.3500	26.9200	26.9800	+5.432%	14	831	-26.686%
2026-05-11	26.0000	26.2500	25.0000	25.5900	+2.978%	188	831	-22.704%
2026-05-08	24.8500	24.8500	24.8500	24.8500	+2.053%	10	766	-20.402%
2026-05-07	23.7000	24.3500	23.7000	24.3500	+1.883%	18	757	-18.768%
2026-05-06	23.8500	23.9000	23.8500	23.9000	-8.183%	6	739	-17.238%
2026-05-05	25.6500	26.0300	25.6500	26.0300	+3.089%	8	745	-24.011%
2026-05-04	26.0000	26.0000	25.2500	25.2500	-7.779%	4	737	-21.663%
2026-05-01	27.3800	27.3800	27.3800	27.3800	-3.625%	1	735	-27.757%
2026-04-30	28.0000	28.4100	28.0000	28.4100	+1.464%	2	735	-30.377%
2026-04-29	28.5000	28.5000	28.0000	28.0000	-3.248%	4	735	-29.357%
2026-04-28	29.8500	29.8500	28.3500	28.9400	+7.185%	10	735	-31.652%
2026-04-27	25.5200	27.0900	25.5200	27.0000	+0.409%	258	728	-26.741%
2026-04-24	27.0000	27.0000	26.8700	26.8900	-11.166%	3	490	-26.441%
2026-04-23	30.0000	30.2700	30.0000	30.2700	+4.740%	6	490	-34.655%
2026-04-22	30.6000	30.6000	28.9000	28.9000	-7.668%	4	484	-31.557%
2026-04-21	31.0000	31.5000	30.6000	31.3000	-1.199%	25	479	-36.805%
2026-04-20	31.5000	31.6800	31.5000	31.6800	-1.431%	11	479	-37.563%
2026-04-17	31.0000	32.1400	31.0000	32.1400	-4.345%	13	468	-38.457%
2026-04-16	33.0000	33.6000	32.8000	33.6000	+6.262%	213	464	-41.131%
2026-04-15	30.0000	31.6200	30.0000	31.6200	+0.829%	7	351	-37.445%
2026-04-14	31.0000	31.5000	31.0000	31.3600	-9.101%	11	345	-36.926%
2026-04-09	34.5000	34.5000	34.5000	34.5000	0.000%	50	339	-42.667%
2026-04-08	35.9700	35.9700	34.5000	34.5000	-14.179%	5	289	-42.667%
2026-04-01	39.6500	40.2000	39.6500	40.2000	-18.870%	3	289	-50.796%
2026-03-30	49.0500	49.6500	48.9500	49.5500	+24.654%	24	287	-60.081%
2026-03-25	39.0500	39.7500	38.9200	39.7500	-4.493%	4	277	-50.239%
2026-03-24	41.6500	41.6500	41.6200	41.6200	-3.209%	2	274	-52.475%
2026-03-19	43.0000	43.0000	43.0000	43.0000	+6.173%	3	273	-54.000%
2026-03-16	40.5000	40.5000	40.5000	40.5000	-4.571%	225	270	-51.160%
2026-03-13	42.4400	42.4400	42.4400	42.4400	+9.749%	1	45	-53.393%
2026-03-11	38.6700	38.6700	38.6700	38.6700	-3.830%	1	46	-48.849%
2026-03-10	39.6500	40.2100	39.6500	40.2100	0.000%	45	45	-50.808%