Dark

TSM20271217P150
TSM Dec 17 2027 150.00 Put (TSM271217P00150000)
option OPRA

Inactive

Jul 14, 2026

4.41-2.000%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.3500	4.4100	4.3500	4.4100	-2.000%	2	149	0.000%
2026-07-01	4.5000	4.5000	4.5000	4.5000	+4.651%	1	150	-2.000%
2026-06-29	4.3000	4.3000	4.3000	4.3000	-21.818%	1	151	+2.558%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+7.843%	6	150	-19.818%
2026-06-24	5.1000	5.1000	5.1000	5.1000	-3.774%	6	156	-13.529%
2026-06-23	5.0000	5.3000	5.0000	5.3000	+12.766%	6	150	-16.792%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-6.000%	4	154	-6.170%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-21.875%	1	150	-11.800%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+28.000%	2	150	-31.094%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+15.741%	4	150	-11.800%
2026-05-27	4.3200	4.3200	4.3200	4.3200	-11.837%	2	150	+2.083%
2026-05-26	4.9000	4.9000	4.9000	4.9000	-2.000%	1	150	-10.000%
2026-05-19	5.0000	5.0000	5.0000	5.0000	-5.660%	1	149	-11.800%
2026-05-13	5.3000	5.3000	5.3000	5.3000	-2.214%	1	148	-16.792%
2026-05-06	5.4200	5.4200	5.4200	5.4200	-1.989%	1	149	-18.635%
2026-05-05	5.5100	5.5300	5.5100	5.5300	-7.987%	3	149	-20.253%
2026-04-17	5.4000	6.0100	5.4000	6.0100	+0.502%	2	146	-26.622%
2026-04-15	6.1000	6.1000	5.9800	5.9800	-8.702%	3	148	-26.254%
2026-04-13	6.5800	6.5800	6.5500	6.5500	-9.655%	5	145	-32.672%
2026-04-08	7.3000	7.3000	7.2500	7.2500	-8.460%	10	144	-39.172%
2026-03-18	7.9200	7.9200	7.9200	7.9200	-6.824%	1	139	-44.318%
2026-03-13	8.5000	8.5000	8.5000	8.5000	-3.409%	1	138	-48.118%
2026-03-12	8.8500	8.8500	8.8000	8.8000	-0.452%	2	139	-49.886%
2026-03-09	9.7200	9.7200	8.8400	8.8400	-1.778%	3	139	-50.113%
2026-03-03	9.6000	9.6000	9.0000	9.0000	+8.434%	13	136	-51.000%
2026-02-27	8.3000	8.3000	8.3000	8.3000	-2.696%	1	128	-46.867%
2026-02-19	8.5300	8.5300	8.5300	8.5300	+2.524%	1	127	-48.300%
2026-02-17	8.3200	8.3200	8.3200	8.3200	+4.391%	40	126	-46.995%
2026-02-13	7.9700	7.9700	7.9700	7.9700	-11.444%	1	125	-44.668%
2026-02-04	8.2400	9.0000	8.2400	9.0000	+9.890%	2	125	-51.000%
2026-02-02	8.1900	8.1900	8.1900	8.1900	-0.122%	1	126	-46.154%
2026-01-30	8.0500	8.2000	8.0500	8.2000	+2.500%	2	126	-46.220%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+3.761%	1	124	-44.875%
2026-01-15	7.6000	7.7100	7.6000	7.7100	-5.976%	2	123	-42.802%
2026-01-14	8.2000	8.2000	8.2000	8.2000	+1.863%	1	124	-46.220%
2026-01-12	8.0500	8.0500	8.0500	8.0500	-8.105%	1	123	-45.217%
2026-01-07	8.7000	8.7600	8.7000	8.7600	+4.910%	2	124	-49.658%
2026-01-06	8.3500	8.3500	8.3500	8.3500	+6.369%	10	123	-47.186%
2026-01-02	7.8000	7.8500	7.8000	7.8500	-3.681%	10	113	-43.822%
2025-12-22	8.3200	8.3500	8.1500	8.1500	-11.413%	42	102	-45.890%
2025-12-17	9.2000	9.2000	9.2000	9.2000	-4.167%	1	102	-52.065%
2025-12-01	9.5000	9.6000	9.5000	9.6000	-5.605%	3	103	-54.063%
2025-11-25	10.1700	10.1700	10.1700	10.1700	+1.700%	2	102	-56.637%
2025-11-18	10.0000	10.0000	10.0000	10.0000	-0.498%	15	100	-55.900%
2025-11-12	10.0500	10.0500	10.0500	10.0500	+2.238%	1	100	-56.119%
2025-11-10	9.8300	9.8300	9.8300	9.8300	-12.232%	1	99	-55.137%
2025-11-07	11.2000	11.2000	11.2000	11.2000	+2.564%	1	100	-60.625%
2025-11-06	10.9200	10.9200	10.9200	10.9200	+4.198%	5	99	-59.615%
2025-10-28	10.4800	10.4800	10.4800	10.4800	-1.596%	10	101	-57.920%
2025-10-27	10.6500	10.6500	10.6500	10.6500	-5.333%	1	90	-58.592%
2025-10-20	11.2500	11.2500	11.2500	11.2500	0.000%	4	90	-60.800%
2025-10-13	11.2500	11.3500	11.2500	11.2500	+16.944%	16	86	-60.800%
2025-09-29	9.6200	9.6200	9.6200	9.6200	-3.800%	1	76	-54.158%
2025-09-26	10.0000	10.0000	10.0000	10.0000	+1.729%	1	77	-55.900%
2025-09-17	9.7500	9.9000	9.7500	9.8300	-2.673%	45	76	-55.137%
2025-09-09	10.1000	10.1000	10.1000	10.1000	-8.680%	1	48	-56.337%
2025-09-05	10.8000	11.1000	10.8000	11.0600	-2.555%	18	49	-60.127%
2025-09-04	11.3500	11.3500	11.3500	11.3500	-6.891%	1	48	-61.145%
2025-09-03	12.1900	12.1900	12.1900	12.1900	-1.296%	1	49	-63.823%
2025-09-02	12.3500	12.3500	12.3500	12.3500	+3.782%	1	48	-64.291%
2025-08-29	11.9000	11.9000	11.9000	11.9000	+5.031%	1	46	-62.941%
2025-08-27	11.1500	11.3300	11.1500	11.3300	-1.478%	2	46	-61.077%
2025-08-25	11.5000	11.5000	11.5000	11.5000	-2.954%	2	46	-61.652%
2025-08-22	11.9500	11.9500	11.8500	11.8500	-13.504%	2	48	-62.785%
2025-08-20	13.6000	13.7000	13.6000	13.7000	+14.644%	2	48	-67.810%
2025-08-19	11.9500	11.9500	11.9500	11.9500	+2.575%	1	47	-63.096%
2025-08-15	11.6500	11.6500	11.6500	11.6500	0.000%	1	47	-62.146%
2025-08-14	11.6500	11.6500	11.6500	11.6500	+1.925%	4	47	-62.146%
2025-08-12	11.4300	11.4300	11.4300	11.4300	-0.609%	2	47	-61.417%
2025-08-07	11.5000	11.5000	11.5000	11.5000	-10.922%	1	45	-61.652%
2025-08-04	12.9100	12.9100	12.9100	12.9100	+7.404%	1	44	-65.840%
2025-07-31	12.0200	12.0200	12.0200	12.0200	-2.276%	10	43	-63.311%
2025-07-28	12.3000	12.3000	12.3000	12.3000	-0.566%	1	34	-64.146%
2025-07-24	12.3700	12.3700	12.3700	12.3700	-9.377%	1	34	-64.349%
2025-07-15	13.6500	13.6500	13.6500	13.6500	-7.080%	1	33	-67.692%
2025-07-14	14.6500	14.6900	14.6500	14.6900	-0.068%	2	34	-69.980%
2025-07-11	14.7000	14.7000	14.7000	14.7000	-1.010%	10	32	-70.000%
2025-07-10	14.8500	14.8500	14.8500	14.8500	-0.336%	1	33	-70.303%
2025-07-09	14.9000	14.9000	14.9000	14.9000	-0.667%	1	32	-70.403%
2025-07-08	15.0000	15.0000	15.0000	15.0000	0.000%	5	33	-70.600%
2025-07-07	15.5200	15.5200	14.7500	15.0000	-4.092%	29	28	-70.600%
2025-06-30	15.6400	15.6400	15.6400	15.6400	0.000%	1	1	-71.803%