Dark

TSM20271217P200
TSM Dec 17 2027 200.00 Put (TSM271217P00200000)
option OPRA

EOD

Jul 29, 2026

10.30-2.830%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	10.0800	10.3000	10.0800	10.3000	-2.830%	4	790	0.000%
2026-07-28	10.5400	10.6000	10.5400	10.6000	+13.369%	3	791	-2.830%
2026-07-23	9.3500	9.3500	9.3500	9.3500	-8.333%	100	789	+10.160%
2026-07-20	10.2000	10.2000	10.2000	10.2000	0.000%	2	872	+0.980%
2026-07-17	11.0000	11.0000	10.2000	10.2000	+2.000%	9	872	+0.980%
2026-07-16	10.1500	10.1500	10.0000	10.0000	-3.288%	4	871	+3.000%
2026-07-13	10.3400	10.3400	10.3400	10.3400	-3.364%	17	871	-0.387%
2026-07-07	10.8000	10.8000	10.7000	10.7000	+12.632%	13	871	-3.738%
2026-06-29	9.5000	9.5000	9.5000	9.5000	-4.427%	5	862	+8.421%
2026-06-26	9.9400	9.9400	9.9400	9.9400	-9.636%	3	862	+3.622%
2026-06-23	11.2800	11.2800	11.0000	11.0000	+6.796%	4	860	-6.364%
2026-06-17	10.3000	10.3000	10.3000	10.3000	-1.905%	1	871	0.000%
2026-06-15	10.5000	10.5000	10.5000	10.5000	-5.405%	10	871	-1.905%
2026-06-12	11.1000	11.1000	11.1000	11.1000	-7.113%	1	871	-7.207%
2026-06-09	11.5500	11.9500	11.5500	11.9500	+8.439%	2	871	-13.808%
2026-06-08	11.3100	11.3100	10.9900	11.0200	-0.452%	6	870	-6.534%
2026-06-05	11.0700	11.0700	11.0700	11.0700	+9.496%	1	873	-6.956%
2026-05-29	10.0500	10.1100	10.0500	10.1100	+2.121%	2	872	+1.879%
2026-05-28	9.9000	9.9000	9.9000	9.9000	-7.477%	10	872	+4.040%
2026-05-27	10.7000	10.7000	10.7000	10.7000	-3.167%	1	872	-3.738%
2026-05-19	11.1500	11.1500	10.9500	11.0500	+2.791%	75	872	-6.787%
2026-05-14	10.7500	10.7500	10.7500	10.7500	-2.005%	1	849	-4.186%
2026-05-13	10.3700	10.9700	10.3700	10.9700	-2.054%	2	850	-6.108%
2026-05-11	11.2400	11.2400	11.2000	11.2000	+1.449%	13	850	-8.036%
2026-05-07	11.0400	11.0400	11.0400	11.0400	-0.271%	1	839	-6.703%
2026-05-04	11.0700	11.0700	11.0700	11.0700	-8.512%	1	839	-6.956%
2026-04-29	12.1000	12.1000	12.1000	12.1000	-1.626%	10	839	-14.876%
2026-04-28	12.3000	12.3000	12.3000	12.3000	+3.188%	1	849	-16.260%
2026-04-27	11.9200	11.9200	11.9200	11.9200	-6.142%	1	848	-13.591%
2026-04-21	12.7000	12.7000	12.7000	12.7000	-5.926%	10	837	-18.898%
2026-04-16	13.5000	13.5000	13.5000	13.5000	+2.975%	1	837	-23.704%
2026-04-15	13.1100	13.1100	13.1100	13.1100	-3.247%	1	838	-21.434%
2026-04-14	13.5500	13.5500	13.5500	13.5500	-3.901%	1	838	-23.985%
2026-04-13	14.1000	14.2600	14.1000	14.1000	-6.000%	3	836	-26.950%
2026-04-08	14.9200	15.0000	14.9200	15.0000	-13.295%	5	836	-31.333%
2026-04-07	16.7700	17.3000	16.7700	17.3000	+3.593%	2	836	-40.462%
2026-04-06	16.7000	16.7000	16.7000	16.7000	-3.188%	1	834	-38.323%
2026-04-02	17.2500	17.2500	17.2500	17.2500	-6.706%	2	831	-40.290%
2026-03-31	18.2000	18.5000	18.2000	18.4900	-7.318%	45	831	-44.294%
2026-03-30	19.4000	20.3300	19.4000	19.9500	+5.556%	6	830	-48.371%
2026-03-27	18.9000	18.9000	18.9000	18.9000	+3.846%	1	827	-45.503%
2026-03-19	18.2000	18.2000	18.2000	18.2000	+12.693%	10	828	-43.407%
2026-03-18	16.1000	16.1500	16.1000	16.1500	-9.877%	2	828	-36.223%
2026-03-09	19.2500	19.3500	17.9200	17.9200	+16.137%	16	827	-42.522%
2026-02-24	15.4300	15.4300	15.4300	15.4300	-7.881%	1	816	-33.247%
2026-02-19	16.7500	16.7500	16.7500	16.7500	+19.643%	475	815	-38.507%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-6.480%	1	490	-26.429%
2026-02-10	14.9000	14.9700	14.9000	14.9700	-0.992%	2	491	-31.196%
2026-02-09	15.1200	15.1200	15.1200	15.1200	-16.000%	1	490	-31.878%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+12.080%	1	489	-42.778%
2026-02-02	16.8700	16.8700	16.0500	16.0600	+1.839%	12	488	-35.866%
2026-01-27	15.9000	15.9000	15.7700	15.7700	-7.071%	30	492	-34.686%
2026-01-22	16.9700	16.9700	16.9700	16.9700	+2.538%	2	477	-39.305%
2026-01-21	16.5500	16.5500	16.5500	16.5500	+2.987%	10	479	-37.764%
2026-01-20	16.0500	16.0700	16.0500	16.0700	+3.013%	10	469	-35.905%
2026-01-16	15.6500	15.6500	15.5500	15.6000	-7.032%	3	475	-33.974%
2026-01-12	17.6400	17.6400	16.7800	16.7800	-5.465%	2	475	-38.617%
2026-01-09	17.7500	17.7500	17.7500	17.7500	-1.389%	4	474	-41.972%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-7.928%	2	470	-42.778%
2026-01-07	19.5500	19.5500	19.5500	19.5500	+10.953%	2	468	-47.315%
2025-12-31	17.6200	17.6200	17.6200	17.6200	-4.550%	1	471	-41.544%
2025-12-29	18.4500	18.8000	18.3000	18.4600	+0.054%	42	471	-44.204%
2025-12-26	18.9500	18.9500	18.4500	18.4500	-1.442%	2	442	-44.173%
2025-12-23	18.7200	18.7200	18.7200	18.7200	-6.024%	1	442	-44.979%
2025-12-18	19.8700	20.0900	19.3000	19.9200	+2.154%	304	441	-48.293%
2025-12-17	19.5000	19.5000	19.5000	19.5000	+1.246%	1	711	-47.179%
2025-12-11	19.2600	19.2600	19.2600	19.2600	+7.238%	1	710	-46.521%
2025-12-10	17.9000	17.9600	17.9000	17.9600	-5.474%	3	711	-42.650%
2025-12-09	19.0000	19.0000	19.0000	19.0000	-3.846%	1	711	-45.789%
2025-12-08	18.9300	19.7600	18.9300	19.7600	-12.178%	13	710	-47.874%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-8.163%	1	710	-54.222%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+2.941%	1	709	-57.959%
2025-11-20	23.8000	23.8000	23.8000	23.8000	+1.493%	2	708	-56.723%
2025-11-18	23.4500	23.4500	23.4500	23.4500	+5.869%	1	708	-56.077%
2025-11-14	22.2800	22.2800	22.1500	22.1500	+8.207%	2	707	-53.499%
2025-11-10	20.4700	20.4700	20.4700	20.4700	-9.063%	2	706	-49.682%
2025-10-31	22.5000	22.5100	22.5000	22.5100	+9.378%	3	706	-54.243%
2025-10-29	21.2000	21.2000	20.5800	20.5800	-6.582%	3	707	-49.951%
2025-10-27	22.0300	22.0300	22.0300	22.0300	-9.898%	1	704	-53.246%
2025-10-22	24.4500	24.4500	24.4500	24.4500	+4.621%	1	704	-57.873%
2025-10-20	23.3700	23.3700	23.3700	23.3700	+1.609%	3	704	-55.926%
2025-10-15	23.0000	23.0000	23.0000	23.0000	+3.139%	1	706	-55.217%
2025-10-13	22.4900	22.6000	22.3000	22.3000	-8.980%	13	706	-53.812%
2025-10-10	22.8500	24.5000	22.8500	24.5000	+19.512%	2	699	-57.959%
2025-10-09	20.5000	20.5000	20.5000	20.5000	+1.485%	1	697	-49.756%
2025-10-08	20.2700	20.2700	20.2000	20.2000	+4.124%	12	696	-49.010%
2025-10-06	18.8300	19.4000	18.8300	19.4000	-2.513%	10	689	-46.907%
2025-10-03	19.9000	19.9000	19.9000	19.9000	-2.451%	30	682	-48.241%
2025-10-02	20.4100	20.4100	20.4000	20.4000	+1.493%	2	682	-49.510%
2025-10-01	19.4500	20.1000	19.4500	20.1000	-1.711%	2	682	-48.756%
2025-09-30	20.6600	20.6600	20.4500	20.4500	-3.401%	11	681	-49.633%
2025-09-29	20.5400	21.2800	20.3300	21.1700	-3.773%	114	681	-51.346%
2025-09-26	22.0600	22.0600	22.0000	22.0000	+3.823%	5	604	-53.182%
2025-09-24	21.1900	21.1900	21.1900	21.1900	+4.901%	1	600	-51.392%
2025-09-23	19.3600	20.2000	19.3600	20.2000	-3.349%	3	600	-49.010%
2025-09-22	20.9000	20.9000	20.9000	20.9000	-2.336%	1	600	-50.718%
2025-09-19	21.6500	21.6500	21.4000	21.4000	+1.182%	3	600	-51.869%
2025-09-18	21.3700	21.3700	21.1500	21.1500	-2.535%	2	599	-51.300%
2025-09-17	21.7500	21.8500	21.7000	21.7000	+0.930%	34	599	-52.535%
2025-09-16	21.5000	21.5000	21.5000	21.5000	-4.232%	1	566	-52.093%
2025-09-11	22.1600	22.4500	22.1600	22.4500	+0.673%	5	565	-54.120%
2025-09-10	21.8200	22.3000	21.8000	22.3000	-4.292%	6	564	-53.812%
2025-09-09	23.4000	23.4000	23.3000	23.3000	-3.600%	2	561	-55.794%
2025-09-08	24.8500	24.8500	24.1700	24.1700	-2.658%	24	563	-57.385%
2025-09-05	24.9500	25.4000	24.5600	24.8300	-8.037%	7	542	-58.518%
2025-09-04	27.0000	27.0000	27.0000	27.0000	-5.429%	1	541	-61.852%
2025-09-02	28.5500	28.5500	28.5500	28.5500	+4.771%	1	541	-63.923%
2025-08-29	27.2500	27.2500	27.2500	27.2500	+5.620%	1	539	-62.202%
2025-08-28	26.1900	26.1900	25.8000	25.8000	0.000%	20	539	-60.078%
2025-08-27	26.0700	26.0700	25.5000	25.8000	-0.386%	7	529	-60.078%
2025-08-26	25.9000	25.9000	25.9000	25.9000	-8.577%	50	527	-60.232%
2025-08-22	28.3300	28.3300	28.3300	28.3300	-0.527%	10	477	-63.643%
2025-08-21	28.4800	28.4800	28.4800	28.4800	-3.458%	1	467	-63.834%
2025-08-20	30.3500	30.3500	29.5000	29.5000	+9.584%	3	466	-65.085%
2025-08-19	26.9000	26.9200	26.9000	26.9200	+5.156%	2	464	-61.738%
2025-08-18	25.6000	25.6000	25.6000	25.6000	-1.311%	5	463	-59.766%
2025-08-14	26.8000	26.8000	25.9400	25.9400	+2.327%	11	463	-60.293%
2025-08-13	25.3500	25.3500	25.3500	25.3500	+0.039%	1	452	-59.369%
2025-08-12	25.3400	25.3400	25.3400	25.3400	-1.401%	2	453	-59.353%
2025-08-11	25.6000	25.7000	25.4000	25.7000	-1.721%	21	453	-59.922%
2025-08-08	26.5000	26.5000	26.1000	26.1500	+0.461%	22	469	-60.612%
2025-08-07	25.7000	26.0400	25.5000	26.0300	-12.357%	60	452	-60.430%
2025-08-06	29.9800	29.9800	29.7000	29.7000	+6.071%	2	410	-65.320%
2025-08-05	29.9500	29.9500	28.0000	28.0000	+0.466%	31	409	-63.214%
2025-08-04	27.8700	27.8700	27.8700	27.8700	+3.222%	1	379	-63.043%
2025-07-31	27.0000	27.0000	27.0000	27.0000	+0.935%	10	378	-61.852%
2025-07-29	27.0200	27.0200	26.7500	26.7500	+0.375%	10	368	-61.495%
2025-07-28	26.5000	26.8000	26.5000	26.6500	+2.975%	14	373	-61.351%
2025-07-25	26.6000	26.7500	25.8800	25.8800	-5.857%	128	359	-60.201%
2025-07-24	27.3300	27.5800	27.2000	27.4900	-1.821%	150	262	-62.532%
2025-07-23	28.0000	28.0000	28.0000	28.0000	-4.208%	2	140	-63.214%
2025-07-22	28.2200	29.2300	28.2200	29.2300	+4.767%	14	142	-64.762%
2025-07-21	26.9800	27.9000	26.9800	27.9000	+1.455%	3	136	-63.082%
2025-07-18	28.0000	28.0000	27.5000	27.5000	+5.769%	4	135	-62.545%
2025-07-17	26.5500	26.6400	26.0000	26.0000	-10.345%	8	132	-60.385%
2025-07-16	29.0000	29.0000	29.0000	29.0000	+0.346%	20	129	-64.483%
2025-07-15	30.0800	30.0800	28.9000	28.9000	-8.341%	104	129	-64.360%
2025-07-14	31.5700	31.9400	31.0700	31.5300	+1.383%	101	140	-67.333%
2025-07-11	31.3300	31.3300	31.1000	31.1000	+2.303%	6	39	-66.881%
2025-07-09	30.4000	30.4000	30.4000	30.4000	-6.634%	10	33	-66.118%
2025-07-07	32.0000	32.5600	32.0000	32.5600	+5.032%	20	31	-68.366%
2025-07-03	30.6000	31.0000	30.6000	31.0000	-1.368%	5	22	-66.774%
2025-07-02	31.4300	31.4300	31.3200	31.4300	0.000%	22	22	-67.229%