Dark

TSM20271217P180
TSM Dec 17 2027 180.00 Put (TSM271217P00180000)
option OPRA

EOD

Jul 27, 2026

7.50+1.351%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.5000	7.5000	7.5000	7.5000	+1.351%	10	506	0.000%
2026-07-16	6.8800	7.4000	6.8800	7.4000	-12.426%	90	506	+1.351%
2026-05-13	8.4500	8.4500	8.4500	8.4500	+0.595%	1	461	-11.243%
2026-05-07	8.4000	8.4000	8.4000	8.4000	-2.326%	1	462	-10.714%
2026-05-01	8.6000	8.6000	8.6000	8.6000	-5.495%	1	463	-12.791%
2026-04-27	9.1000	9.1000	9.1000	9.1000	-2.674%	10	463	-17.582%
2026-04-22	9.1000	9.3500	9.1000	9.3500	-4.103%	2	453	-19.786%
2026-04-17	9.7500	9.7500	9.7500	9.7500	-4.878%	1	452	-23.077%
2026-04-16	10.0500	10.2500	10.0500	10.2500	+9.043%	2	452	-26.829%
2026-04-14	10.1000	10.1000	9.3500	9.4000	-26.563%	31	450	-20.213%
2026-04-06	12.8000	12.8500	12.8000	12.8000	+0.787%	148	440	-41.406%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-11.806%	1	439	-40.945%
2026-03-03	14.4000	14.4000	14.4000	14.4000	+23.077%	1	439	-47.917%
2026-02-11	11.2000	11.7000	11.2000	11.7000	+3.357%	6	438	-35.897%
2026-02-10	11.3200	11.3200	11.3200	11.3200	-5.745%	1	438	-33.746%
2026-02-09	12.0100	12.0100	12.0100	12.0100	-12.845%	1	438	-37.552%
2026-02-04	13.7800	13.7800	13.7800	13.7800	+8.248%	2	438	-45.573%
2026-02-02	12.7300	12.7300	12.7300	12.7300	+6.616%	1	438	-41.084%
2026-01-16	11.4000	11.9400	11.4000	11.9400	-3.710%	253	228	-37.186%
2026-01-15	11.7500	12.4000	11.7500	12.4000	-1.195%	2	228	-39.516%
2026-01-12	12.5500	12.5500	12.5500	12.5500	-3.831%	1	229	-40.239%
2025-12-31	13.0500	13.0500	13.0500	13.0500	-2.247%	1	228	-42.529%
2025-12-30	13.6000	13.6000	13.3500	13.3500	-3.680%	11	228	-43.820%
2025-12-24	13.8600	13.8600	13.8600	13.8600	-10.581%	1	228	-45.887%
2025-12-17	14.7400	15.5000	14.7100	15.5000	+10.478%	3	228	-51.613%
2025-12-10	14.0300	14.0300	14.0300	14.0300	-0.496%	1	227	-46.543%
2025-12-08	14.1000	14.1000	14.1000	14.1000	-5.369%	1	227	-46.809%
2025-12-03	14.9000	14.9000	14.9000	14.9000	-1.325%	1	227	-49.664%
2025-12-02	15.0000	15.1000	14.9500	15.1000	-11.176%	3	228	-50.331%
2025-11-17	16.8000	17.1200	16.8000	17.0000	+1.553%	44	228	-55.882%
2025-11-13	17.2500	17.2500	16.7000	16.7400	+8.843%	6	201	-55.197%
2025-11-10	15.3800	15.3800	15.3800	15.3800	-12.464%	1	207	-51.235%
2025-11-04	17.3500	17.5700	17.3500	17.5700	+5.147%	2	206	-57.314%
2025-11-03	16.7100	16.7100	16.7100	16.7100	-5.859%	1	207	-55.117%
2025-10-31	17.7500	17.7500	17.7500	17.7500	+4.412%	1	207	-57.746%
2025-10-29	17.0000	17.0000	17.0000	17.0000	+0.295%	5	207	-55.882%
2025-10-27	16.9500	16.9500	16.9500	16.9500	-3.143%	3	204	-55.752%
2025-10-24	17.5500	17.5500	17.5000	17.5000	-2.778%	2	204	-57.143%
2025-10-23	18.0000	18.0000	18.0000	18.0000	-2.965%	16	202	-58.333%
2025-10-17	18.5500	18.5500	18.5500	18.5500	-0.536%	1	186	-59.569%
2025-10-16	17.1100	18.6500	17.1100	18.6500	+7.803%	5	185	-59.786%
2025-10-15	17.3000	17.3000	17.3000	17.3000	-0.575%	1	182	-56.647%
2025-10-13	17.4000	17.4000	17.4000	17.4000	-8.421%	1	182	-56.897%
2025-10-10	19.0000	19.0000	19.0000	19.0000	+13.433%	1	181	-60.526%
2025-10-09	16.7500	16.7500	16.7500	16.7500	+8.414%	1	180	-55.224%
2025-10-08	15.4500	15.4500	15.4500	15.4500	-0.962%	1	179	-51.456%
2025-10-07	15.6000	15.6000	15.6000	15.6000	-2.194%	15	178	-51.923%
2025-10-06	14.2000	15.9500	14.2000	15.9500	+10.228%	4	186	-52.978%
2025-10-02	14.4700	14.4700	14.4700	14.4700	-1.498%	1	187	-48.169%
2025-10-01	14.6900	14.7200	14.6900	14.6900	-6.848%	3	188	-48.945%
2025-09-29	15.7700	15.7700	15.7700	15.7700	-4.713%	1	189	-52.441%
2025-09-26	16.5500	16.5500	16.5500	16.5500	+6.090%	1	188	-54.683%
2025-09-23	15.6000	15.6000	15.6000	15.6000	-4.294%	1	189	-51.923%
2025-09-12	16.3000	16.3000	16.3000	16.3000	-1.212%	1	189	-53.988%
2025-09-10	15.9000	16.5000	15.9000	16.5000	-4.624%	21	188	-54.545%
2025-09-09	17.2300	17.3000	17.2300	17.3000	-5.464%	6	185	-56.647%
2025-09-05	18.3500	18.3500	18.3000	18.3000	-9.136%	2	186	-59.016%
2025-09-03	20.2000	20.2000	20.0000	20.1400	-1.756%	4	185	-62.761%
2025-08-29	20.3500	20.5000	20.3500	20.5000	+9.392%	2	182	-63.415%
2025-08-28	18.7400	18.7400	18.7400	18.7400	-6.534%	2	182	-59.979%
2025-08-22	20.0500	20.0500	20.0500	20.0500	-6.089%	1	182	-62.594%
2025-08-21	21.3500	21.3500	21.3500	21.3500	-2.511%	1	182	-64.871%
2025-08-20	20.7000	22.8000	20.7000	21.9000	+16.925%	6	181	-65.753%
2025-08-18	18.7300	18.7300	18.7300	18.7300	-2.448%	10	175	-59.957%
2025-08-15	19.3800	19.3800	19.2000	19.2000	-0.775%	11	185	-60.938%
2025-08-14	19.3500	19.3500	19.3500	19.3500	+3.476%	1	175	-61.240%
2025-08-12	18.7000	18.7000	18.7000	18.7000	-2.094%	4	174	-59.893%
2025-08-11	19.0800	19.1000	19.0800	19.1000	-1.546%	5	178	-60.733%
2025-08-07	19.5500	19.6000	19.4000	19.4000	-14.159%	100	178	-61.340%
2025-08-06	22.6000	22.6000	22.6000	22.6000	+1.345%	2	94	-66.814%
2025-08-05	22.1600	22.3000	22.1500	22.3000	+6.190%	9	94	-66.368%
2025-08-04	21.0000	21.0000	21.0000	21.0000	+5.000%	1	87	-64.286%
2025-07-30	20.0000	20.0000	20.0000	20.0000	0.000%	1	88	-62.500%
2025-07-29	20.0000	20.0000	20.0000	20.0000	0.000%	1	88	-62.500%
2025-07-28	19.6500	20.0000	19.6500	20.0000	+1.678%	27	87	-62.500%
2025-07-25	19.2000	19.6700	19.2000	19.6700	-4.282%	3	73	-61.871%
2025-07-24	20.5500	20.5500	20.5500	20.5500	+0.244%	1	74	-63.504%
2025-07-23	21.0500	21.0500	20.5000	20.5000	-2.613%	11	73	-63.415%
2025-07-21	21.0500	21.0500	21.0500	21.0500	+1.691%	1	74	-64.371%
2025-07-18	20.5500	21.2000	20.5500	20.7000	+6.427%	13	74	-63.768%
2025-07-17	20.6500	20.6500	19.4100	19.4500	-9.745%	44	61	-61.440%
2025-07-16	21.6000	21.6000	21.5500	21.5500	-0.920%	6	31	-65.197%
2025-07-15	22.7000	22.7000	21.5200	21.7500	-7.447%	9	25	-65.517%
2025-07-14	24.0100	24.0100	23.5000	23.5000	-0.297%	20	17	-68.085%
2025-07-11	23.5700	23.5700	23.5700	23.5700	-0.966%	1	9	-68.180%
2025-07-10	24.1800	24.2000	23.8000	23.8000	+2.234%	4	8	-68.487%
2025-07-09	23.4000	23.4000	23.2800	23.2800	+1.659%	3	4	-67.784%
2025-07-03	22.9000	22.9000	22.9000	22.9000	-3.579%	2	3	-67.249%
2025-07-02	23.7500	23.7500	23.7500	23.7500	-5.000%	2	3	-68.421%
2025-07-01	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-70.000%