Dark

TSM20271217P115
TSM Dec 17 2027 115.00 Put (TSM271217P00115000)
option OPRA

EOD

Sep 11, 2026

0.5400-14.286%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5400	0.5400	0.5400	0.5400	-14.286%	2	661	0.000%
2026-09-09	0.6300	0.6300	0.6300	0.6300	-8.696%	1	663	-14.286%
2026-09-08	0.7200	0.7200	0.6900	0.6900	+6.154%	11	663	-21.739%
2026-09-04	0.6500	0.6500	0.6500	0.6500	-1.515%	2	665	-16.923%
2026-09-03	0.6600	0.6600	0.6500	0.6600	-5.714%	78	665	-18.182%
2026-09-02	0.7500	0.7500	0.7000	0.7000	-6.667%	43	594	-22.857%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-6.250%	61	554	-28.000%
2026-08-31	0.8000	0.8000	0.8000	0.8000	-19.192%	1	494	-32.500%
2026-08-25	0.9900	0.9900	0.9900	0.9900	-12.389%	3	494	-45.455%
2026-08-24	1.1500	1.1500	1.1300	1.1300	+3.670%	2	494	-52.212%
2026-08-21	1.0900	1.0900	1.0900	1.0900	-2.679%	2	493	-50.459%
2026-08-17	1.1100	1.1200	1.1100	1.1200	+12.000%	3	491	-51.786%
2026-08-14	1.2600	1.2600	1.0000	1.0000	-16.667%	5	493	-46.000%
2026-08-12	1.2500	1.2500	1.2000	1.2000	-19.463%	35	489	-55.000%
2026-08-10	1.4400	1.4900	1.4400	1.4900	-12.353%	2	459	-63.758%
2026-08-07	1.6100	1.7000	1.6000	1.7000	0.000%	30	458	-68.235%
2026-08-05	1.7000	1.7000	1.7000	1.7000	-5.028%	1	452	-68.235%
2026-08-03	1.7900	1.7900	1.7900	1.7900	+19.333%	15	452	-69.832%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-16.667%	22	437	-64.000%
2026-07-30	1.9000	1.9000	1.8000	1.8000	-16.279%	3	415	-70.000%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-10.042%	10	415	-74.884%
2026-07-28	2.3900	2.3900	2.3900	2.3900	+3.913%	2	405	-77.406%
2026-07-23	2.3000	2.3000	2.3000	2.3000	+0.877%	1	407	-76.522%
2026-07-21	2.4000	2.4000	2.1900	2.2800	-0.870%	51	406	-76.316%
2026-07-17	2.3000	2.3000	2.3000	2.3000	-4.564%	2	375	-76.522%
2026-07-16	2.4000	2.4100	2.4000	2.4100	-3.600%	2	373	-77.593%
2026-07-14	2.5500	2.5500	2.5000	2.5000	+8.696%	2	372	-78.400%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-13.534%	1	370	-76.522%
2026-06-25	2.6600	2.6600	2.6600	2.6600	-1.481%	1	370	-79.699%
2026-06-23	2.1400	2.7000	2.1400	2.7000	-6.897%	4	369	-80.000%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+1.754%	1	366	-81.379%
2026-06-08	2.8500	2.8500	2.8500	2.8500	+14.000%	1	366	-81.053%
2026-05-29	2.3500	2.5000	2.3500	2.5000	-21.875%	5	367	-78.400%
2026-05-28	2.5000	3.2000	2.5000	3.2000	+32.780%	12	367	-83.125%
2026-05-22	2.7000	2.7000	2.4100	2.4100	-9.057%	34	370	-77.593%
2026-05-20	2.6500	2.6500	2.6500	2.6500	+1.923%	1	365	-79.623%
2026-05-14	2.5500	2.6000	2.5500	2.6000	-1.141%	3	365	-79.231%
2026-05-13	2.9500	2.9500	2.6300	2.6300	-13.770%	10	361	-79.468%
2026-05-07	3.0000	3.0500	3.0000	3.0500	+7.018%	9	361	-82.295%
2026-05-06	2.9000	2.9000	2.8500	2.8500	-6.557%	45	352	-81.053%
2026-05-04	3.4100	3.5000	3.0500	3.0500	-0.974%	22	307	-82.295%
2026-04-29	3.1500	3.6400	2.7500	3.0800	-2.222%	30	298	-82.468%
2026-04-24	3.0000	3.1500	3.0000	3.1500	-8.696%	7	290	-82.857%
2026-04-23	3.4500	3.4500	3.4500	3.4500	+3.604%	1	285	-84.348%
2026-04-22	3.7500	3.7500	3.2000	3.3300	+5.714%	58	284	-83.784%
2026-04-21	3.0500	3.1500	3.0500	3.1500	-10.000%	8	287	-82.857%
2026-04-16	3.3000	3.5000	3.2000	3.5000	+7.692%	4	287	-84.571%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-4.692%	1	283	-83.385%
2026-04-14	3.4100	3.4100	3.4100	3.4100	-1.159%	2	283	-84.164%
2026-04-13	3.8000	3.8000	3.4500	3.4500	-4.167%	31	274	-84.348%
2026-04-10	3.4900	3.7000	3.4900	3.6000	-13.253%	31	274	-85.000%
2026-04-09	4.1000	4.1500	4.1000	4.1500	+3.750%	20	274	-86.988%
2026-04-08	4.2000	4.2000	4.0000	4.0000	-20.000%	10	268	-86.500%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+3.093%	1	275	-89.200%
2026-04-02	4.9000	4.9000	4.8500	4.8500	+4.301%	49	324	-88.866%
2026-04-01	4.7500	4.7500	4.6500	4.6500	-2.105%	48	324	-88.387%
2026-03-31	5.0400	5.0400	4.7500	4.7500	-7.767%	66	370	-88.632%
2026-03-30	5.1000	5.1500	5.0500	5.1500	+3.000%	11	393	-89.515%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+4.167%	20	383	-89.200%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+5.495%	11	387	-88.750%
2026-03-25	4.4000	4.5500	4.4000	4.5500	+4.598%	65	387	-88.132%
2026-03-23	4.6300	4.6300	4.3500	4.3500	-7.249%	3	362	-87.586%
2026-03-20	4.6000	4.6900	4.6000	4.6900	+0.214%	21	361	-88.486%
2026-03-19	4.8000	4.8000	4.6000	4.6800	+4.698%	30	341	-88.462%
2026-03-18	4.3000	4.4700	4.3000	4.4700	+0.449%	21	321	-87.919%
2026-03-17	4.4000	4.4500	4.4000	4.4500	-4.301%	40	300	-87.865%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-5.102%	1	260	-88.387%
2026-03-13	4.9300	4.9300	4.9000	4.9000	-2.970%	30	261	-88.980%
2026-03-12	4.9900	5.0500	4.8000	5.0500	-4.717%	6	261	-89.307%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-5.861%	12	259	-89.811%
2026-03-06	5.6300	5.6300	5.6300	5.6300	+10.392%	6	247	-90.409%
2026-03-03	5.5000	5.5000	5.0000	5.1000	+6.250%	17	244	-89.412%
2026-02-27	4.7500	5.1500	4.7500	4.8000	-4.000%	3	241	-88.750%
2026-02-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	238	-89.200%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+14.943%	1	236	-89.200%
2026-02-24	4.3500	4.3500	4.3500	4.3500	-12.121%	1	236	-87.586%
2026-02-23	4.9500	4.9500	4.9500	4.9500	0.000%	3	236	-89.091%
2026-02-18	4.9500	4.9500	4.9500	4.9500	0.000%	1	239	-89.091%
2026-02-17	4.5000	4.9500	4.5000	4.9500	+14.055%	4	238	-89.091%
2026-02-10	3.5000	4.5000	3.5000	4.3400	-6.061%	4	236	-87.558%
2026-02-06	4.6000	4.6200	4.0000	4.6200	+3.820%	13	236	-88.312%
2026-02-03	4.0000	4.4500	4.0000	4.4500	-2.198%	5	246	-87.865%
2026-02-02	4.5500	4.5500	4.5500	4.5500	+2.941%	1	245	-88.132%
2026-01-30	4.3800	4.4200	4.3800	4.4200	-1.996%	2	244	-87.783%
2026-01-29	4.5100	4.5100	4.5100	4.5100	-0.221%	1	244	-88.027%
2026-01-28	4.5200	4.5200	4.5200	4.5200	+10.784%	2	245	-88.053%
2026-01-27	4.1600	4.2600	4.0700	4.0800	-7.692%	46	243	-86.765%
2026-01-22	4.4200	4.4200	4.4200	4.4200	-11.600%	1	243	-87.783%
2026-01-15	4.5000	5.0000	4.5000	5.0000	+11.111%	3	242	-89.200%
2026-01-13	4.6500	4.8000	4.5000	4.5000	-4.661%	3	244	-88.000%
2026-01-09	4.6900	4.7200	4.6900	4.7200	-3.673%	2	243	-88.559%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+5.376%	1	243	-88.980%
2026-01-06	4.1700	4.6500	4.1700	4.6500	+9.412%	3	243	-88.387%
2026-01-05	4.2500	4.7000	4.1000	4.2500	-3.409%	33	236	-87.294%
2026-01-02	4.3000	4.4000	4.3000	4.4000	+3.529%	2	236	-87.727%
2025-12-31	4.2500	4.2500	4.2500	4.2500	-5.973%	2	232	-87.294%
2025-12-30	4.3000	4.5200	4.2500	4.5200	+0.444%	31	232	-88.053%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+3.448%	1	211	-88.000%
2025-12-24	4.3500	4.3500	4.3500	4.3500	+6.098%	1	209	-87.586%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-4.651%	2	209	-86.829%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-5.495%	1	207	-87.442%
2025-12-17	4.3400	4.8000	4.3400	4.5500	+1.111%	7	206	-88.132%
2025-12-12	4.4500	4.5000	4.4500	4.5000	-5.263%	3	206	-88.000%
2025-12-11	4.6300	4.8000	4.6300	4.7500	+1.064%	4	205	-88.632%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+1.075%	1	207	-88.511%
2025-12-08	4.7500	4.7500	4.4500	4.6500	+5.682%	16	208	-88.387%
2025-12-05	4.4000	4.4000	4.4000	4.4000	-14.563%	1	219	-87.727%
2025-11-26	4.9500	5.1500	4.9500	5.1500	+0.980%	16	209	-89.515%
2025-11-25	5.4000	5.6500	5.1000	5.1000	+2.000%	13	209	-89.412%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-14.089%	2	211	-89.200%
2025-11-14	5.8200	5.8200	5.8200	5.8200	+8.380%	3	209	-90.722%
2025-11-12	5.3700	5.3700	5.3700	5.3700	+0.374%	2	207	-89.944%
2025-11-11	5.3600	5.6000	5.3500	5.3500	+0.943%	9	207	-89.907%
2025-11-10	5.1000	5.3000	5.1000	5.3000	-11.667%	4	210	-89.811%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-1.316%	10	210	-91.000%
2025-11-04	6.0800	6.0800	6.0800	6.0800	+3.051%	2	200	-91.118%
2025-10-31	6.0300	6.0300	5.9000	5.9000	+1.724%	2	200	-90.847%
2025-10-29	5.6100	5.8000	5.6100	5.8000	0.000%	19	200	-90.690%
2025-10-28	5.8000	5.8000	5.8000	5.8000	-3.172%	5	187	-90.690%
2025-10-27	6.0000	6.0000	5.9900	5.9900	+2.393%	2	180	-90.985%
2025-10-24	6.0000	6.0000	5.8500	5.8500	-7.874%	18	180	-90.769%
2025-10-22	6.5000	6.5000	6.3500	6.3500	+2.917%	2	164	-91.496%
2025-10-20	6.1700	6.1700	6.1700	6.1700	-5.077%	1	162	-91.248%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+4.000%	2	161	-91.692%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-3.846%	1	159	-91.360%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+1.562%	3	159	-91.692%
2025-10-13	6.4000	6.4000	6.4000	6.4000	-0.312%	2	156	-91.563%
2025-10-10	6.4500	6.4500	6.4200	6.4200	+16.727%	5	158	-91.589%
2025-10-09	5.4000	5.5000	5.4000	5.5000	+2.421%	4	153	-90.182%
2025-10-08	5.3700	5.3700	5.3700	5.3700	-0.556%	2	149	-89.944%
2025-10-07	5.4000	5.4000	5.4000	5.4000	+4.854%	1	151	-90.000%
2025-10-06	5.0000	5.3000	5.0000	5.1500	+7.292%	3	150	-89.515%
2025-10-03	4.8200	4.8200	4.8000	4.8000	+1.053%	4	149	-88.750%
2025-10-02	4.7000	4.7500	4.7000	4.7500	+2.151%	2	148	-88.632%
2025-10-01	4.6000	4.6500	4.6000	4.6500	-3.125%	4	146	-88.387%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-4.950%	2	145	-88.750%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+3.061%	1	143	-89.307%
2025-09-23	4.7000	4.9000	4.7000	4.9000	+3.158%	41	142	-88.980%
2025-09-22	4.7000	4.8000	4.7000	4.7500	-2.062%	6	124	-88.632%
2025-09-18	4.8500	4.8500	4.8500	4.8500	-7.619%	2	124	-88.866%
2025-09-12	5.2500	5.2500	5.2500	5.2500	+2.941%	2	122	-89.714%
2025-09-11	5.0500	5.1000	5.0500	5.1000	+0.990%	3	122	-89.412%
2025-09-10	5.2500	5.2500	5.0000	5.0500	-2.885%	3	119	-89.307%
2025-09-09	5.2000	5.2200	5.2000	5.2000	+2.970%	4	118	-89.615%
2025-09-08	5.4000	5.4000	5.0500	5.0500	-7.339%	29	116	-89.307%
2025-09-05	5.4000	5.5000	5.2000	5.4500	-9.167%	32	125	-90.092%
2025-09-02	6.1000	6.1200	6.0000	6.0000	+1.695%	3	153	-91.000%
2025-08-29	5.9500	5.9500	5.9000	5.9000	+6.115%	16	135	-90.847%
2025-08-28	5.5600	5.5600	5.5600	5.5600	-2.456%	20	135	-90.288%
2025-08-27	5.7000	5.7000	5.7000	5.7000	+0.352%	1	155	-90.526%
2025-08-26	5.6800	5.6800	5.6800	5.6800	-2.069%	1	155	-90.493%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-1.695%	1	155	-90.690%
2025-08-22	5.9000	5.9000	5.9000	5.9000	-7.813%	3	154	-90.847%
2025-08-21	6.4000	6.4000	6.4000	6.4000	-2.290%	3	151	-91.563%
2025-08-20	6.4500	6.5500	6.4500	6.5500	+15.317%	4	148	-91.756%
2025-08-19	5.6800	5.6800	5.6800	5.6800	+2.527%	1	146	-90.493%
2025-08-18	5.5400	5.5400	5.5400	5.5400	-2.807%	1	145	-90.253%
2025-08-15	5.7000	5.7000	5.7000	5.7000	-0.870%	2	144	-90.526%
2025-08-14	5.7500	5.7500	5.7500	5.7500	0.000%	1	144	-90.609%
2025-08-13	5.6000	5.7500	5.6000	5.7500	+0.877%	8	145	-90.609%
2025-08-12	5.7500	5.7500	5.7000	5.7000	-5.785%	33	153	-90.526%
2025-08-11	6.0500	6.0500	6.0500	6.0500	+3.419%	2	120	-91.074%
2025-08-08	5.8500	5.8500	5.8500	5.8500	-2.500%	1	120	-90.769%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-4.762%	1	119	-91.000%
2025-08-05	6.3000	6.3000	6.3000	6.3000	+20.000%	6	118	-91.429%
2025-08-04	5.2500	5.2500	5.2500	5.2500	-20.455%	1	112	-89.714%
2025-08-01	6.6000	6.6000	6.6000	6.6000	+6.452%	1	111	-91.818%
2025-07-31	6.0500	6.2000	6.0500	6.2000	+3.333%	4	111	-91.290%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-4.000%	5	107	-91.000%
2025-07-28	6.2500	6.2500	6.2500	6.2500	+3.306%	1	102	-91.360%
2025-07-25	6.1000	6.1000	6.0000	6.0500	-3.509%	4	101	-91.074%
2025-07-24	6.3000	6.3000	6.2700	6.2700	-2.031%	15	97	-91.388%
2025-07-23	6.3500	6.5000	6.3500	6.4000	-5.744%	12	83	-91.563%
2025-07-22	6.7000	6.7900	6.7000	6.7900	+1.343%	5	78	-92.047%
2025-07-21	6.5000	6.7000	6.5000	6.7000	+3.077%	6	78	-91.940%
2025-07-18	6.2500	6.5000	6.2500	6.5000	+4.502%	10	78	-91.692%
2025-07-17	6.4000	6.5000	6.1500	6.2200	-10.245%	16	72	-91.318%
2025-07-15	6.9300	6.9300	6.9300	6.9300	-11.154%	4	57	-92.208%
2025-07-11	7.7000	7.8000	7.7000	7.8000	+0.645%	2	53	-93.077%
2025-07-09	7.9100	8.3500	7.7500	7.7500	+1.307%	18	53	-93.032%
2025-07-08	8.0000	8.0000	7.6500	7.6500	-4.375%	10	39	-92.941%
2025-07-07	8.0000	8.0000	8.0000	8.0000	-20.398%	14	39	-93.250%
2025-07-02	10.0500	10.0500	10.0500	10.0500	+18.235%	5	25	-94.627%
2025-07-01	8.5000	8.6000	8.5000	8.5000	+3.659%	17	20	-93.647%
2025-06-30	8.7200	8.7200	8.2000	8.2000	0.000%	3	3	-93.415%