Dark

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

EOD

Jul 30, 2026

1.80-16.279%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.9000	1.9000	1.8000	1.8000	-16.279%	3	415	0.000%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-10.042%	10	415	-16.279%
2026-07-28	2.3900	2.3900	2.3900	2.3900	+3.913%	2	405	-24.686%
2026-07-23	2.3000	2.3000	2.3000	2.3000	+0.877%	1	407	-21.739%
2026-07-21	2.4000	2.4000	2.1900	2.2800	-0.870%	51	406	-21.053%
2026-07-17	2.3000	2.3000	2.3000	2.3000	-4.564%	2	375	-21.739%
2026-07-16	2.4000	2.4100	2.4000	2.4100	-3.600%	2	373	-25.311%
2026-07-14	2.5500	2.5500	2.5000	2.5000	+8.696%	2	372	-28.000%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-13.534%	1	370	-21.739%
2026-06-25	2.6600	2.6600	2.6600	2.6600	-1.481%	1	370	-32.331%
2026-06-23	2.1400	2.7000	2.1400	2.7000	-6.897%	4	369	-33.333%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+1.754%	1	366	-37.931%
2026-06-08	2.8500	2.8500	2.8500	2.8500	+14.000%	1	366	-36.842%
2026-05-29	2.3500	2.5000	2.3500	2.5000	-21.875%	5	367	-28.000%
2026-05-28	2.5000	3.2000	2.5000	3.2000	+32.780%	12	367	-43.750%
2026-05-22	2.7000	2.7000	2.4100	2.4100	-9.057%	34	370	-25.311%
2026-05-20	2.6500	2.6500	2.6500	2.6500	+1.923%	1	365	-32.075%
2026-05-14	2.5500	2.6000	2.5500	2.6000	-1.141%	3	365	-30.769%
2026-05-13	2.9500	2.9500	2.6300	2.6300	-13.770%	10	361	-31.559%
2026-05-07	3.0000	3.0500	3.0000	3.0500	+7.018%	9	361	-40.984%
2026-05-06	2.9000	2.9000	2.8500	2.8500	-6.557%	45	352	-36.842%
2026-05-04	3.4100	3.5000	3.0500	3.0500	-0.974%	22	307	-40.984%
2026-04-29	3.1500	3.6400	2.7500	3.0800	-2.222%	30	298	-41.558%
2026-04-24	3.0000	3.1500	3.0000	3.1500	-8.696%	7	290	-42.857%
2026-04-23	3.4500	3.4500	3.4500	3.4500	+3.604%	1	285	-47.826%
2026-04-22	3.7500	3.7500	3.2000	3.3300	+5.714%	58	284	-45.946%
2026-04-21	3.0500	3.1500	3.0500	3.1500	-10.000%	8	287	-42.857%
2026-04-16	3.3000	3.5000	3.2000	3.5000	+7.692%	4	287	-48.571%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-4.692%	1	283	-44.615%
2026-04-14	3.4100	3.4100	3.4100	3.4100	-1.159%	2	283	-47.214%
2026-04-13	3.8000	3.8000	3.4500	3.4500	-4.167%	31	274	-47.826%
2026-04-10	3.4900	3.7000	3.4900	3.6000	-13.253%	31	274	-50.000%
2026-04-09	4.1000	4.1500	4.1000	4.1500	+3.750%	20	274	-56.627%
2026-04-08	4.2000	4.2000	4.0000	4.0000	-20.000%	10	268	-55.000%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+3.093%	1	275	-64.000%
2026-04-02	4.9000	4.9000	4.8500	4.8500	+4.301%	49	324	-62.887%
2026-04-01	4.7500	4.7500	4.6500	4.6500	-2.105%	48	324	-61.290%
2026-03-31	5.0400	5.0400	4.7500	4.7500	-7.767%	66	370	-62.105%
2026-03-30	5.1000	5.1500	5.0500	5.1500	+3.000%	11	393	-65.049%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+4.167%	20	383	-64.000%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+5.495%	11	387	-62.500%
2026-03-25	4.4000	4.5500	4.4000	4.5500	+4.598%	65	387	-60.440%
2026-03-23	4.6300	4.6300	4.3500	4.3500	-7.249%	3	362	-58.621%
2026-03-20	4.6000	4.6900	4.6000	4.6900	+0.214%	21	361	-61.620%
2026-03-19	4.8000	4.8000	4.6000	4.6800	+4.698%	30	341	-61.538%
2026-03-18	4.3000	4.4700	4.3000	4.4700	+0.449%	21	321	-59.732%
2026-03-17	4.4000	4.4500	4.4000	4.4500	-4.301%	40	300	-59.551%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-5.102%	1	260	-61.290%
2026-03-13	4.9300	4.9300	4.9000	4.9000	-2.970%	30	261	-63.265%
2026-03-12	4.9900	5.0500	4.8000	5.0500	-4.717%	6	261	-64.356%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-5.861%	12	259	-66.038%
2026-03-06	5.6300	5.6300	5.6300	5.6300	+10.392%	6	247	-68.028%
2026-03-03	5.5000	5.5000	5.0000	5.1000	+6.250%	17	244	-64.706%
2026-02-27	4.7500	5.1500	4.7500	4.8000	-4.000%	3	241	-62.500%
2026-02-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	238	-64.000%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+14.943%	1	236	-64.000%
2026-02-24	4.3500	4.3500	4.3500	4.3500	-12.121%	1	236	-58.621%
2026-02-23	4.9500	4.9500	4.9500	4.9500	0.000%	3	236	-63.636%
2026-02-18	4.9500	4.9500	4.9500	4.9500	0.000%	1	239	-63.636%
2026-02-17	4.5000	4.9500	4.5000	4.9500	+14.055%	4	238	-63.636%
2026-02-10	3.5000	4.5000	3.5000	4.3400	-6.061%	4	236	-58.525%
2026-02-06	4.6000	4.6200	4.0000	4.6200	+3.820%	13	236	-61.039%
2026-02-03	4.0000	4.4500	4.0000	4.4500	-2.198%	5	246	-59.551%
2026-02-02	4.5500	4.5500	4.5500	4.5500	+2.941%	1	245	-60.440%
2026-01-30	4.3800	4.4200	4.3800	4.4200	-1.996%	2	244	-59.276%
2026-01-29	4.5100	4.5100	4.5100	4.5100	-0.221%	1	244	-60.089%
2026-01-28	4.5200	4.5200	4.5200	4.5200	+10.784%	2	245	-60.177%
2026-01-27	4.1600	4.2600	4.0700	4.0800	-7.692%	46	243	-55.882%
2026-01-22	4.4200	4.4200	4.4200	4.4200	-11.600%	1	243	-59.276%
2026-01-15	4.5000	5.0000	4.5000	5.0000	+11.111%	3	242	-64.000%
2026-01-13	4.6500	4.8000	4.5000	4.5000	-4.661%	3	244	-60.000%
2026-01-09	4.6900	4.7200	4.6900	4.7200	-3.673%	2	243	-61.864%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+5.376%	1	243	-63.265%
2026-01-06	4.1700	4.6500	4.1700	4.6500	+9.412%	3	243	-61.290%
2026-01-05	4.2500	4.7000	4.1000	4.2500	-3.409%	33	236	-57.647%
2026-01-02	4.3000	4.4000	4.3000	4.4000	+3.529%	2	236	-59.091%
2025-12-31	4.2500	4.2500	4.2500	4.2500	-5.973%	2	232	-57.647%
2025-12-30	4.3000	4.5200	4.2500	4.5200	+0.444%	31	232	-60.177%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+3.448%	1	211	-60.000%
2025-12-24	4.3500	4.3500	4.3500	4.3500	+6.098%	1	209	-58.621%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-4.651%	2	209	-56.098%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-5.495%	1	207	-58.140%
2025-12-17	4.3400	4.8000	4.3400	4.5500	+1.111%	7	206	-60.440%
2025-12-12	4.4500	4.5000	4.4500	4.5000	-5.263%	3	206	-60.000%
2025-12-11	4.6300	4.8000	4.6300	4.7500	+1.064%	4	205	-62.105%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+1.075%	1	207	-61.702%
2025-12-08	4.7500	4.7500	4.4500	4.6500	+5.682%	16	208	-61.290%
2025-12-05	4.4000	4.4000	4.4000	4.4000	-14.563%	1	219	-59.091%
2025-11-26	4.9500	5.1500	4.9500	5.1500	+0.980%	16	209	-65.049%
2025-11-25	5.4000	5.6500	5.1000	5.1000	+2.000%	13	209	-64.706%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-14.089%	2	211	-64.000%
2025-11-14	5.8200	5.8200	5.8200	5.8200	+8.380%	3	209	-69.072%
2025-11-12	5.3700	5.3700	5.3700	5.3700	+0.374%	2	207	-66.480%
2025-11-11	5.3600	5.6000	5.3500	5.3500	+0.943%	9	207	-66.355%
2025-11-10	5.1000	5.3000	5.1000	5.3000	-11.667%	4	210	-66.038%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-1.316%	10	210	-70.000%
2025-11-04	6.0800	6.0800	6.0800	6.0800	+3.051%	2	200	-70.395%
2025-10-31	6.0300	6.0300	5.9000	5.9000	+1.724%	2	200	-69.492%
2025-10-29	5.6100	5.8000	5.6100	5.8000	0.000%	19	200	-68.966%
2025-10-28	5.8000	5.8000	5.8000	5.8000	-3.172%	5	187	-68.966%
2025-10-27	6.0000	6.0000	5.9900	5.9900	+2.393%	2	180	-69.950%
2025-10-24	6.0000	6.0000	5.8500	5.8500	-7.874%	18	180	-69.231%
2025-10-22	6.5000	6.5000	6.3500	6.3500	+2.917%	2	164	-71.654%
2025-10-20	6.1700	6.1700	6.1700	6.1700	-5.077%	1	162	-70.827%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+4.000%	2	161	-72.308%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-3.846%	1	159	-71.200%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+1.562%	3	159	-72.308%
2025-10-13	6.4000	6.4000	6.4000	6.4000	-0.312%	2	156	-71.875%
2025-10-10	6.4500	6.4500	6.4200	6.4200	+16.727%	5	158	-71.963%
2025-10-09	5.4000	5.5000	5.4000	5.5000	+2.421%	4	153	-67.273%
2025-10-08	5.3700	5.3700	5.3700	5.3700	-0.556%	2	149	-66.480%
2025-10-07	5.4000	5.4000	5.4000	5.4000	+4.854%	1	151	-66.667%
2025-10-06	5.0000	5.3000	5.0000	5.1500	+7.292%	3	150	-65.049%
2025-10-03	4.8200	4.8200	4.8000	4.8000	+1.053%	4	149	-62.500%
2025-10-02	4.7000	4.7500	4.7000	4.7500	+2.151%	2	148	-62.105%
2025-10-01	4.6000	4.6500	4.6000	4.6500	-3.125%	4	146	-61.290%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-4.950%	2	145	-62.500%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+3.061%	1	143	-64.356%
2025-09-23	4.7000	4.9000	4.7000	4.9000	+3.158%	41	142	-63.265%
2025-09-22	4.7000	4.8000	4.7000	4.7500	-2.062%	6	124	-62.105%
2025-09-18	4.8500	4.8500	4.8500	4.8500	-7.619%	2	124	-62.887%
2025-09-12	5.2500	5.2500	5.2500	5.2500	+2.941%	2	122	-65.714%
2025-09-11	5.0500	5.1000	5.0500	5.1000	+0.990%	3	122	-64.706%
2025-09-10	5.2500	5.2500	5.0000	5.0500	-2.885%	3	119	-64.356%
2025-09-09	5.2000	5.2200	5.2000	5.2000	+2.970%	4	118	-65.385%
2025-09-08	5.4000	5.4000	5.0500	5.0500	-7.339%	29	116	-64.356%
2025-09-05	5.4000	5.5000	5.2000	5.4500	-9.167%	32	125	-66.972%
2025-09-02	6.1000	6.1200	6.0000	6.0000	+1.695%	3	153	-70.000%
2025-08-29	5.9500	5.9500	5.9000	5.9000	+6.115%	16	135	-69.492%
2025-08-28	5.5600	5.5600	5.5600	5.5600	-2.456%	20	135	-67.626%
2025-08-27	5.7000	5.7000	5.7000	5.7000	+0.352%	1	155	-68.421%
2025-08-26	5.6800	5.6800	5.6800	5.6800	-2.069%	1	155	-68.310%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-1.695%	1	155	-68.966%
2025-08-22	5.9000	5.9000	5.9000	5.9000	-7.813%	3	154	-69.492%
2025-08-21	6.4000	6.4000	6.4000	6.4000	-2.290%	3	151	-71.875%
2025-08-20	6.4500	6.5500	6.4500	6.5500	+15.317%	4	148	-72.519%
2025-08-19	5.6800	5.6800	5.6800	5.6800	+2.527%	1	146	-68.310%
2025-08-18	5.5400	5.5400	5.5400	5.5400	-2.807%	1	145	-67.509%
2025-08-15	5.7000	5.7000	5.7000	5.7000	-0.870%	2	144	-68.421%
2025-08-14	5.7500	5.7500	5.7500	5.7500	0.000%	1	144	-68.696%
2025-08-13	5.6000	5.7500	5.6000	5.7500	+0.877%	8	145	-68.696%
2025-08-12	5.7500	5.7500	5.7000	5.7000	-5.785%	33	153	-68.421%
2025-08-11	6.0500	6.0500	6.0500	6.0500	+3.419%	2	120	-70.248%
2025-08-08	5.8500	5.8500	5.8500	5.8500	-2.500%	1	120	-69.231%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-4.762%	1	119	-70.000%
2025-08-05	6.3000	6.3000	6.3000	6.3000	+20.000%	6	118	-71.429%
2025-08-04	5.2500	5.2500	5.2500	5.2500	-20.455%	1	112	-65.714%
2025-08-01	6.6000	6.6000	6.6000	6.6000	+6.452%	1	111	-72.727%
2025-07-31	6.0500	6.2000	6.0500	6.2000	+3.333%	4	111	-70.968%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-4.000%	5	107	-70.000%
2025-07-28	6.2500	6.2500	6.2500	6.2500	+3.306%	1	102	-71.200%
2025-07-25	6.1000	6.1000	6.0000	6.0500	-3.509%	4	101	-70.248%
2025-07-24	6.3000	6.3000	6.2700	6.2700	-2.031%	15	97	-71.292%
2025-07-23	6.3500	6.5000	6.3500	6.4000	-5.744%	12	83	-71.875%
2025-07-22	6.7000	6.7900	6.7000	6.7900	+1.343%	5	78	-73.490%
2025-07-21	6.5000	6.7000	6.5000	6.7000	+3.077%	6	78	-73.134%
2025-07-18	6.2500	6.5000	6.2500	6.5000	+4.502%	10	78	-72.308%
2025-07-17	6.4000	6.5000	6.1500	6.2200	-10.245%	16	72	-71.061%
2025-07-15	6.9300	6.9300	6.9300	6.9300	-11.154%	4	57	-74.026%
2025-07-11	7.7000	7.8000	7.7000	7.8000	+0.645%	2	53	-76.923%
2025-07-09	7.9100	8.3500	7.7500	7.7500	+1.307%	18	53	-76.774%
2025-07-08	8.0000	8.0000	7.6500	7.6500	-4.375%	10	39	-76.471%
2025-07-07	8.0000	8.0000	8.0000	8.0000	-20.398%	14	39	-77.500%
2025-07-02	10.0500	10.0500	10.0500	10.0500	+18.235%	5	25	-82.090%
2025-07-01	8.5000	8.6000	8.5000	8.5000	+3.659%	17	20	-78.824%
2025-06-30	8.7200	8.7200	8.2000	8.2000	0.000%	3	3	-78.049%