Dark

TSM20271217P190
TSM Dec 17 2027 190.00 Put (TSM271217P00190000)
option OPRA

EOD

Sep 14, 2026

2.95-1.667%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.9500	2.9500	2.9500	2.9500	-1.667%	1	122	0.000%
2026-09-04	3.0000	3.0000	3.0000	3.0000	-42.085%	2	125	-1.667%
2026-08-11	5.1800	5.1800	5.1800	5.1800	-9.123%	1	125	-43.050%
2026-08-10	5.7000	5.7000	5.7000	5.7000	-9.810%	5	126	-48.246%
2026-08-06	6.3200	6.3200	6.3200	6.3200	-8.802%	1	128	-53.323%
2026-07-30	6.9300	6.9300	6.9300	6.9300	-20.345%	1	128	-57.431%
2026-07-27	8.9000	8.9000	8.7000	8.7000	+7.407%	2	128	-66.092%
2026-07-22	8.1000	8.1000	8.1000	8.1000	-1.220%	1	127	-63.580%
2026-07-02	8.2000	8.2000	8.2000	8.2000	-4.651%	1	127	-64.024%
2026-06-29	8.6000	8.6000	8.6000	8.6000	-11.340%	1	127	-65.698%
2026-06-26	9.7000	9.7000	9.7000	9.7000	+2.429%	1	128	-69.588%
2026-06-08	9.5800	9.5800	9.4700	9.4700	+3.384%	2	128	-68.849%
2026-05-21	9.1600	9.1600	9.1600	9.1600	-1.927%	16	129	-67.795%
2026-05-20	9.3400	9.3400	9.3400	9.3400	+3.778%	5	129	-68.415%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-18.552%	1	108	-67.222%
2026-04-21	11.0500	11.0500	11.0500	11.0500	+4.739%	8	101	-73.303%
2026-04-20	10.5500	10.5500	10.5500	10.5500	-5.804%	1	101	-72.038%
2026-04-15	11.0800	11.2000	11.0800	11.2000	-6.276%	37	101	-73.661%
2026-04-13	11.9500	11.9500	11.9500	11.9500	-4.781%	3	89	-75.314%
2026-04-08	12.5500	12.5500	12.5500	12.5500	-13.746%	1	89	-76.494%
2026-04-01	14.3500	14.5500	14.3500	14.5500	0.000%	2	90	-79.725%
2026-03-11	14.5500	14.5500	14.5500	14.5500	-1.020%	1	90	-79.725%
2026-03-10	14.7500	14.7500	14.7000	14.7000	-11.976%	8	91	-79.932%
2026-03-09	16.7000	16.7000	16.7000	16.7000	+5.496%	10	83	-82.335%
2026-03-05	15.8300	15.8300	15.8300	15.8300	+5.533%	1	76	-81.364%
2026-02-19	15.0000	15.0000	15.0000	15.0000	+5.783%	1	76	-80.333%
2026-02-03	14.1800	14.1800	14.1800	14.1800	-3.537%	2	75	-79.196%
2026-02-02	14.7000	14.7000	14.7000	14.7000	+1.100%	1	75	-79.932%
2026-01-30	14.5800	14.5800	14.5400	14.5400	+5.745%	2	74	-79.711%
2026-01-27	13.7500	13.7500	13.7500	13.7500	-4.448%	1	73	-78.545%
2026-01-22	14.3900	14.3900	14.3900	14.3900	-1.100%	2	74	-79.500%
2026-01-20	14.2500	14.5500	14.2500	14.5500	+8.582%	5	75	-79.725%
2026-01-15	13.4500	13.4500	13.4000	13.4000	-15.723%	9	78	-77.985%
2026-01-09	15.9000	15.9000	15.9000	15.9000	+10.111%	1	73	-81.447%
2026-01-05	14.5600	14.5600	14.4400	14.4400	-11.138%	6	71	-79.571%
2025-12-23	16.2500	16.2500	16.2500	16.2500	+2.137%	1	71	-81.846%
2025-12-19	16.8000	16.8000	15.9100	15.9100	-12.051%	3	72	-81.458%
2025-12-17	18.0900	18.0900	18.0900	18.0900	+6.600%	1	72	-83.693%
2025-12-12	16.9700	16.9700	16.9700	16.9700	+4.431%	3	71	-82.616%
2025-12-10	16.2000	16.2500	16.2000	16.2500	-0.733%	5	71	-81.846%
2025-12-08	16.3700	16.3700	16.3700	16.3700	-6.350%	3	66	-81.979%
2025-12-05	17.4700	17.4800	17.4700	17.4800	-1.243%	3	66	-83.124%
2025-11-28	17.7000	17.7000	17.7000	17.7000	-6.842%	1	66	-83.333%
2025-11-25	19.3000	19.3000	19.0000	19.0000	+2.703%	2	66	-84.474%
2025-11-24	20.4000	20.4000	18.5000	18.5000	+3.064%	2	67	-84.054%
2025-11-20	17.9500	17.9500	17.9500	17.9500	-2.973%	1	66	-83.565%
2025-11-11	18.5000	18.5000	18.5000	18.5000	+3.641%	1	67	-84.054%
2025-11-10	17.8200	17.8500	17.8200	17.8500	-15.363%	2	66	-83.473%
2025-11-07	21.0900	21.0900	21.0900	21.0900	+8.711%	4	66	-86.012%
2025-10-29	19.4000	19.4000	19.4000	19.4000	-3.048%	1	66	-84.794%
2025-10-24	19.8500	20.0100	19.8500	20.0100	-4.029%	3	66	-85.257%
2025-10-14	20.8500	20.8500	20.8500	20.8500	-2.570%	10	64	-85.851%
2025-10-10	20.0000	21.4000	20.0000	21.4000	+20.225%	2	54	-86.215%
2025-10-08	17.8000	17.8000	17.8000	17.8000	-3.050%	1	52	-83.427%
2025-10-07	17.2500	18.3600	17.2500	18.3600	+14.750%	3	53	-83.932%
2025-10-06	16.0000	16.0000	16.0000	16.0000	-7.354%	1	50	-81.563%
2025-10-03	17.2700	17.2700	17.2700	17.2700	+1.588%	1	50	-82.918%
2025-10-02	17.0000	17.0000	17.0000	17.0000	-0.817%	1	49	-82.647%
2025-10-01	17.0600	17.1400	17.0600	17.1400	-6.185%	2	48	-82.789%
2025-09-18	18.2600	18.2700	18.2600	18.2700	-1.774%	6	46	-83.853%
2025-09-15	18.6000	18.6000	18.6000	18.6000	-2.618%	1	48	-84.140%
2025-09-12	19.1000	19.1000	19.1000	19.1000	+1.058%	4	49	-84.555%
2025-09-10	18.6500	18.9000	18.6500	18.9000	-4.304%	4	45	-84.392%
2025-09-09	20.4000	20.5000	19.7500	19.7500	-4.681%	8	41	-85.063%
2025-09-08	21.0000	21.1000	20.7200	20.7200	-0.385%	8	45	-85.763%
2025-09-05	20.8000	20.8000	20.8000	20.8000	-11.864%	2	41	-85.817%
2025-09-04	23.6000	23.6000	23.6000	23.6000	-4.453%	1	39	-87.500%
2025-09-02	24.6600	24.7300	24.4700	24.7000	+11.765%	5	39	-88.057%
2025-08-28	22.4100	22.4100	22.1000	22.1000	-1.030%	20	38	-86.652%
2025-08-27	22.0500	22.3500	22.0200	22.3300	-4.979%	14	28	-86.789%
2025-08-22	23.5000	23.6000	23.5000	23.5000	-5.051%	4	21	-87.447%
2025-08-21	24.7500	24.7500	24.7500	24.7500	-5.786%	2	21	-88.081%
2025-08-20	26.2700	26.2700	26.2700	26.2700	+16.756%	10	23	-88.770%
2025-08-18	22.5000	22.5000	22.5000	22.5000	0.000%	2	23	-86.889%
2025-08-14	22.5000	22.5000	22.5000	22.5000	+0.897%	7	23	-86.889%
2025-08-13	21.5000	22.3000	21.5000	22.3000	+1.734%	2	28	-86.771%
2025-08-12	21.9200	21.9200	21.9200	21.9200	-4.321%	2	27	-86.542%
2025-08-08	22.9100	22.9100	22.9100	22.9100	+2.049%	2	29	-87.124%
2025-08-07	22.4500	22.4500	22.4500	22.4500	-7.613%	2	27	-86.860%
2025-08-04	24.3000	24.3000	24.3000	24.3000	+7.048%	5	25	-87.860%
2025-07-25	23.3000	23.3000	22.7000	22.7000	-11.673%	4	20	-87.004%
2025-07-22	25.3000	25.7000	25.3000	25.7000	+7.083%	2	22	-88.521%
2025-07-18	24.0000	24.0000	24.0000	24.0000	+5.727%	3	20	-87.708%
2025-07-17	22.6200	22.9900	22.6200	22.7000	-9.742%	3	17	-87.004%
2025-07-16	25.3700	25.3700	25.1400	25.1500	-0.317%	6	16	-88.270%
2025-07-15	26.5000	26.7000	25.2300	25.2300	-7.751%	15	16	-88.308%
2025-07-14	27.5200	27.8000	27.3500	27.3500	-0.726%	13	24	-89.214%
2025-07-10	27.5500	27.5500	27.5500	27.5500	+2.378%	1	11	-89.292%
2025-07-03	26.7100	26.9100	26.7100	26.9100	-0.591%	7	3	-89.038%
2025-07-02	27.2000	27.2000	27.0700	27.0700	-7.862%	4	3	-89.102%
2025-07-01	29.3800	29.3800	29.3800	29.3800	+1.241%	1	3	-89.959%
2025-06-30	29.0200	29.0200	29.0200	29.0200	0.000%	2	2	-89.835%