Dark

TSM20271217P120
TSM Dec 17 2027 120.00 Put (TSM271217P00120000)
option OPRA

EOD

Sep 11, 2026

0.6500-10.959%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6500	0.6500	0.6500	0.6500	-10.959%	2	540	0.000%
2026-09-08	0.7300	0.7300	0.7300	0.7300	+5.797%	2	540	-10.959%
2026-09-04	0.6800	0.6900	0.6800	0.6900	-14.815%	12	538	-5.797%
2026-09-01	0.8100	0.8100	0.8100	0.8100	-19.000%	3	538	-19.753%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-16.667%	1	535	-35.000%
2026-08-26	1.2000	1.2000	1.2000	1.2000	-1.639%	2	536	-45.833%
2026-08-24	1.2500	1.2500	1.2200	1.2200	+2.521%	3	536	-46.721%
2026-08-21	1.2200	1.2200	1.1900	1.1900	-37.368%	7	535	-45.378%
2026-07-30	2.1800	2.1800	1.9000	1.9000	-21.811%	3	528	-65.789%
2026-07-29	2.4000	2.4300	2.4000	2.4300	-2.800%	6	528	-73.251%
2026-07-24	2.4900	2.5000	2.4900	2.5000	+3.306%	3	522	-74.000%
2026-07-21	2.4200	2.4200	2.4200	2.4200	-13.262%	1	519	-73.140%
2026-07-17	2.6800	2.7900	2.6800	2.7900	+8.984%	4	519	-76.703%
2026-07-16	2.5600	2.5600	2.5600	2.5600	-5.185%	1	518	-74.609%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+2.662%	3	518	-75.926%
2026-06-22	2.6300	2.6300	2.6300	2.6300	-4.364%	1	518	-75.285%
2026-06-17	2.8500	2.8500	2.7500	2.7500	-11.290%	3	516	-76.364%
2026-06-10	3.3000	3.3000	3.1000	3.1000	+6.897%	3	516	-79.032%
2026-06-05	2.9000	2.9000	2.9000	2.9000	+1.754%	2	513	-77.586%
2026-05-22	2.8000	2.8500	2.8000	2.8500	-10.938%	3	515	-77.193%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+16.364%	1	513	-79.688%
2026-05-14	3.0000	3.0000	2.7500	2.7500	-23.611%	4	512	-76.364%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-7.692%	1	510	-81.944%
2026-04-15	3.9000	3.9000	3.9000	3.9000	+8.333%	1	509	-83.333%
2026-04-14	3.7000	3.7000	3.6000	3.6000	-6.494%	2	509	-81.944%
2026-04-13	3.9000	3.9000	3.8500	3.8500	-3.750%	2	511	-83.117%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-10.112%	2	511	-83.750%
2026-04-09	4.4000	4.4500	4.4000	4.4500	-4.301%	22	511	-85.393%
2026-04-08	4.6500	4.6500	4.6500	4.6500	-8.103%	1	500	-86.022%
2026-04-06	5.0600	5.0600	5.0600	5.0600	-8.829%	1	500	-87.154%
2026-03-30	5.6000	5.6000	5.5400	5.5500	-3.478%	3	500	-88.288%
2026-03-27	5.7500	5.7500	5.7500	5.7500	+18.557%	2	498	-88.696%
2026-03-24	4.8500	4.8500	4.8500	4.8500	-10.185%	1	500	-86.598%
2026-03-20	5.4000	5.4000	5.4000	5.4000	+5.882%	1	500	-87.963%
2026-03-19	5.2000	5.2000	5.1000	5.1000	-7.273%	2	500	-87.255%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-4.844%	2	498	-88.182%
2026-03-09	5.7800	5.7800	5.7800	5.7800	+4.144%	1	497	-88.754%
2026-03-02	5.5500	5.5500	5.5500	5.5500	+11.000%	1	497	-88.288%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-9.091%	2	497	-87.000%
2026-02-23	5.2500	5.5000	5.2500	5.5000	+12.245%	2	496	-88.182%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-2.000%	1	496	-86.735%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+11.111%	1	495	-87.000%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-7.598%	1	495	-85.556%
2026-01-27	4.7600	4.8700	4.7600	4.8700	-10.642%	2	494	-86.653%
2026-01-12	5.5300	5.5300	5.4500	5.4500	+11.224%	2	493	-88.073%
2026-01-05	4.9000	4.9000	4.5800	4.9000	-2.000%	461	77	-86.735%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+11.111%	1	77	-87.000%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-19.065%	1	76	-85.556%
2025-12-04	5.5600	5.5600	5.5600	5.5600	+11.200%	1	76	-88.309%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-12.281%	1	76	-87.000%
2025-11-25	5.7000	5.7000	5.7000	5.7000	+3.636%	1	77	-88.596%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-12.837%	4	76	-88.182%
2025-11-13	6.3100	6.3100	6.3100	6.3100	+11.092%	1	79	-89.699%
2025-11-10	5.6800	5.6800	5.6800	5.6800	-11.526%	1	78	-88.556%
2025-10-31	6.4200	6.4200	6.4200	6.4200	-0.465%	1	78	-89.875%
2025-10-28	6.6500	6.6500	6.4000	6.4500	-6.522%	14	77	-89.922%
2025-10-15	6.9000	6.9000	6.9000	6.9000	+15.000%	20	79	-90.580%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+5.263%	1	76	-89.167%
2025-10-06	5.7000	5.7000	5.7000	5.7000	+7.547%	1	75	-88.596%
2025-10-03	5.3000	5.3000	5.3000	5.3000	0.000%	1	74	-87.736%
2025-10-02	5.3000	5.3000	5.3000	5.3000	+2.913%	1	73	-87.736%
2025-10-01	5.1500	5.1500	5.1500	5.1500	-6.364%	2	72	-87.379%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+4.762%	2	74	-88.182%
2025-09-23	5.2000	5.2500	5.2000	5.2500	0.000%	3	72	-87.619%
2025-09-16	5.2500	5.2500	5.2500	5.2500	-4.891%	1	69	-87.619%
2025-09-15	5.4700	5.5200	5.4700	5.5200	-4.000%	3	70	-88.225%
2025-09-10	5.7500	5.7500	5.7500	5.7500	+1.770%	1	69	-88.696%
2025-09-09	5.7000	5.7000	5.5800	5.6500	-6.612%	5	70	-88.496%
2025-09-05	6.1000	6.1000	6.0500	6.0500	-10.104%	3	72	-89.256%
2025-09-02	6.7700	6.7700	6.7300	6.7300	+1.970%	2	75	-90.342%
2025-08-22	6.6000	6.6000	6.6000	6.6000	+1.538%	1	74	-90.152%
2025-08-15	6.5000	6.5000	6.5000	6.5000	+3.175%	1	73	-90.000%
2025-08-14	6.3000	6.3000	6.3000	6.3000	-3.817%	1	74	-89.683%
2025-08-08	6.5500	6.5500	6.5500	6.5500	+3.968%	3	73	-90.076%
2025-08-07	6.3500	6.4000	6.3000	6.3000	-8.029%	64	70	-89.683%
2025-07-31	6.8500	6.8500	6.8500	6.8500	0.000%	1	12	-90.511%
2025-07-29	6.8500	6.8500	6.8500	6.8500	-2.143%	1	11	-90.511%
2025-07-28	6.8000	7.0000	6.8000	7.0000	-1.130%	2	10	-90.714%
2025-07-24	7.0800	7.0800	7.0800	7.0800	-1.667%	1	9	-90.819%
2025-07-23	7.2000	7.2000	7.2000	7.2000	-2.703%	1	8	-90.972%
2025-07-22	7.4000	7.4000	7.4000	7.4000	-7.500%	1	9	-91.216%
2025-07-15	8.0000	8.0000	8.0000	8.0000	-3.614%	1	9	-91.875%
2025-07-14	8.2500	8.3000	8.2500	8.3000	-5.143%	2	8	-92.169%
2025-07-10	8.6200	8.7500	8.6200	8.7500	+4.167%	2	7	-92.571%
2025-07-09	8.6500	8.6500	8.4000	8.4000	-4.545%	2	7	-92.262%
2025-07-08	8.8000	8.8000	8.8000	8.8000	-2.222%	3	7	-92.614%
2025-07-07	9.0000	9.0000	9.0000	9.0000	+8.959%	1	4	-92.778%
2025-07-03	8.2600	8.2600	8.2600	8.2600	-2.824%	1	3	-92.131%
2025-07-02	8.7000	8.7000	8.5000	8.5000	-5.556%	2	3	-92.353%
2025-07-01	9.0000	9.0000	9.0000	9.0000	-1.099%	1	2	-92.778%
2025-06-30	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	-92.857%