Dark

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

EOD

Sep 14, 2026

3.60-7.692%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.6000	3.6000	3.6000	3.6000	-7.692%	1	794	0.000%
2026-09-08	3.9000	3.9000	3.9000	3.9000	0.000%	1	794	-7.692%
2026-09-03	3.9000	3.9000	3.9000	3.9000	-15.767%	1	794	-7.692%
2026-08-27	4.6300	4.6300	4.6300	4.6300	-15.818%	1	793	-22.246%
2026-08-25	5.5000	5.5000	5.5000	5.5000	-0.542%	2	793	-34.545%
2026-08-14	5.3600	5.5300	5.3600	5.5300	-18.676%	2	793	-34.901%
2026-08-10	6.9500	6.9500	6.8000	6.8000	-7.609%	2	792	-47.059%
2026-08-07	7.5000	7.5000	7.3600	7.3600	-28.544%	4	792	-51.087%
2026-07-29	10.0800	10.3000	10.0800	10.3000	-2.830%	4	790	-65.049%
2026-07-28	10.5400	10.6000	10.5400	10.6000	+13.369%	3	791	-66.038%
2026-07-23	9.3500	9.3500	9.3500	9.3500	-8.333%	100	789	-61.497%
2026-07-20	10.2000	10.2000	10.2000	10.2000	0.000%	2	872	-64.706%
2026-07-17	11.0000	11.0000	10.2000	10.2000	+2.000%	9	872	-64.706%
2026-07-16	10.1500	10.1500	10.0000	10.0000	-3.288%	4	871	-64.000%
2026-07-13	10.3400	10.3400	10.3400	10.3400	-3.364%	17	871	-65.184%
2026-07-07	10.8000	10.8000	10.7000	10.7000	+12.632%	13	871	-66.355%
2026-06-29	9.5000	9.5000	9.5000	9.5000	-4.427%	5	862	-62.105%
2026-06-26	9.9400	9.9400	9.9400	9.9400	-9.636%	3	862	-63.783%
2026-06-23	11.2800	11.2800	11.0000	11.0000	+6.796%	4	860	-67.273%
2026-06-17	10.3000	10.3000	10.3000	10.3000	-1.905%	1	871	-65.049%
2026-06-15	10.5000	10.5000	10.5000	10.5000	-5.405%	10	871	-65.714%
2026-06-12	11.1000	11.1000	11.1000	11.1000	-7.113%	1	871	-67.568%
2026-06-09	11.5500	11.9500	11.5500	11.9500	+8.439%	2	871	-69.874%
2026-06-08	11.3100	11.3100	10.9900	11.0200	-0.452%	6	870	-67.332%
2026-06-05	11.0700	11.0700	11.0700	11.0700	+9.496%	1	873	-67.480%
2026-05-29	10.0500	10.1100	10.0500	10.1100	+2.121%	2	872	-64.392%
2026-05-28	9.9000	9.9000	9.9000	9.9000	-7.477%	10	872	-63.636%
2026-05-27	10.7000	10.7000	10.7000	10.7000	-3.167%	1	872	-66.355%
2026-05-19	11.1500	11.1500	10.9500	11.0500	+2.791%	75	872	-67.421%
2026-05-14	10.7500	10.7500	10.7500	10.7500	-2.005%	1	849	-66.512%
2026-05-13	10.3700	10.9700	10.3700	10.9700	-2.054%	2	850	-67.183%
2026-05-11	11.2400	11.2400	11.2000	11.2000	+1.449%	13	850	-67.857%
2026-05-07	11.0400	11.0400	11.0400	11.0400	-0.271%	1	839	-67.391%
2026-05-04	11.0700	11.0700	11.0700	11.0700	-8.512%	1	839	-67.480%
2026-04-29	12.1000	12.1000	12.1000	12.1000	-1.626%	10	839	-70.248%
2026-04-28	12.3000	12.3000	12.3000	12.3000	+3.188%	1	849	-70.732%
2026-04-27	11.9200	11.9200	11.9200	11.9200	-6.142%	1	848	-69.799%
2026-04-21	12.7000	12.7000	12.7000	12.7000	-5.926%	10	837	-71.654%
2026-04-16	13.5000	13.5000	13.5000	13.5000	+2.975%	1	837	-73.333%
2026-04-15	13.1100	13.1100	13.1100	13.1100	-3.247%	1	838	-72.540%
2026-04-14	13.5500	13.5500	13.5500	13.5500	-3.901%	1	838	-73.432%
2026-04-13	14.1000	14.2600	14.1000	14.1000	-6.000%	3	836	-74.468%
2026-04-08	14.9200	15.0000	14.9200	15.0000	-13.295%	5	836	-76.000%
2026-04-07	16.7700	17.3000	16.7700	17.3000	+3.593%	2	836	-79.191%
2026-04-06	16.7000	16.7000	16.7000	16.7000	-3.188%	1	834	-78.443%
2026-04-02	17.2500	17.2500	17.2500	17.2500	-6.706%	2	831	-79.130%
2026-03-31	18.2000	18.5000	18.2000	18.4900	-7.318%	45	831	-80.530%
2026-03-30	19.4000	20.3300	19.4000	19.9500	+5.556%	6	830	-81.955%
2026-03-27	18.9000	18.9000	18.9000	18.9000	+3.846%	1	827	-80.952%
2026-03-19	18.2000	18.2000	18.2000	18.2000	+12.693%	10	828	-80.220%
2026-03-18	16.1000	16.1500	16.1000	16.1500	-9.877%	2	828	-77.709%
2026-03-09	19.2500	19.3500	17.9200	17.9200	+16.137%	16	827	-79.911%
2026-02-24	15.4300	15.4300	15.4300	15.4300	-7.881%	1	816	-76.669%
2026-02-19	16.7500	16.7500	16.7500	16.7500	+19.643%	475	815	-78.507%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-6.480%	1	490	-74.286%
2026-02-10	14.9000	14.9700	14.9000	14.9700	-0.992%	2	491	-75.952%
2026-02-09	15.1200	15.1200	15.1200	15.1200	-16.000%	1	490	-76.190%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+12.080%	1	489	-80.000%
2026-02-02	16.8700	16.8700	16.0500	16.0600	+1.839%	12	488	-77.584%
2026-01-27	15.9000	15.9000	15.7700	15.7700	-7.071%	30	492	-77.172%
2026-01-22	16.9700	16.9700	16.9700	16.9700	+2.538%	2	477	-78.786%
2026-01-21	16.5500	16.5500	16.5500	16.5500	+2.987%	10	479	-78.248%
2026-01-20	16.0500	16.0700	16.0500	16.0700	+3.013%	10	469	-77.598%
2026-01-16	15.6500	15.6500	15.5500	15.6000	-7.032%	3	475	-76.923%
2026-01-12	17.6400	17.6400	16.7800	16.7800	-5.465%	2	475	-78.546%
2026-01-09	17.7500	17.7500	17.7500	17.7500	-1.389%	4	474	-79.718%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-7.928%	2	470	-80.000%
2026-01-07	19.5500	19.5500	19.5500	19.5500	+10.953%	2	468	-81.586%
2025-12-31	17.6200	17.6200	17.6200	17.6200	-4.550%	1	471	-79.569%
2025-12-29	18.4500	18.8000	18.3000	18.4600	+0.054%	42	471	-80.498%
2025-12-26	18.9500	18.9500	18.4500	18.4500	-1.442%	2	442	-80.488%
2025-12-23	18.7200	18.7200	18.7200	18.7200	-6.024%	1	442	-80.769%
2025-12-18	19.8700	20.0900	19.3000	19.9200	+2.154%	304	441	-81.928%
2025-12-17	19.5000	19.5000	19.5000	19.5000	+1.246%	1	711	-81.538%
2025-12-11	19.2600	19.2600	19.2600	19.2600	+7.238%	1	710	-81.308%
2025-12-10	17.9000	17.9600	17.9000	17.9600	-5.474%	3	711	-79.955%
2025-12-09	19.0000	19.0000	19.0000	19.0000	-3.846%	1	711	-81.053%
2025-12-08	18.9300	19.7600	18.9300	19.7600	-12.178%	13	710	-81.781%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-8.163%	1	710	-84.000%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+2.941%	1	709	-85.306%
2025-11-20	23.8000	23.8000	23.8000	23.8000	+1.493%	2	708	-84.874%
2025-11-18	23.4500	23.4500	23.4500	23.4500	+5.869%	1	708	-84.648%
2025-11-14	22.2800	22.2800	22.1500	22.1500	+8.207%	2	707	-83.747%
2025-11-10	20.4700	20.4700	20.4700	20.4700	-9.063%	2	706	-82.413%
2025-10-31	22.5000	22.5100	22.5000	22.5100	+9.378%	3	706	-84.007%
2025-10-29	21.2000	21.2000	20.5800	20.5800	-6.582%	3	707	-82.507%
2025-10-27	22.0300	22.0300	22.0300	22.0300	-9.898%	1	704	-83.659%
2025-10-22	24.4500	24.4500	24.4500	24.4500	+4.621%	1	704	-85.276%
2025-10-20	23.3700	23.3700	23.3700	23.3700	+1.609%	3	704	-84.596%
2025-10-15	23.0000	23.0000	23.0000	23.0000	+3.139%	1	706	-84.348%
2025-10-13	22.4900	22.6000	22.3000	22.3000	-8.980%	13	706	-83.857%
2025-10-10	22.8500	24.5000	22.8500	24.5000	+19.512%	2	699	-85.306%
2025-10-09	20.5000	20.5000	20.5000	20.5000	+1.485%	1	697	-82.439%
2025-10-08	20.2700	20.2700	20.2000	20.2000	+4.124%	12	696	-82.178%
2025-10-06	18.8300	19.4000	18.8300	19.4000	-2.513%	10	689	-81.443%
2025-10-03	19.9000	19.9000	19.9000	19.9000	-2.451%	30	682	-81.910%
2025-10-02	20.4100	20.4100	20.4000	20.4000	+1.493%	2	682	-82.353%
2025-10-01	19.4500	20.1000	19.4500	20.1000	-1.711%	2	682	-82.090%
2025-09-30	20.6600	20.6600	20.4500	20.4500	-3.401%	11	681	-82.396%
2025-09-29	20.5400	21.2800	20.3300	21.1700	-3.773%	114	681	-82.995%
2025-09-26	22.0600	22.0600	22.0000	22.0000	+3.823%	5	604	-83.636%
2025-09-24	21.1900	21.1900	21.1900	21.1900	+4.901%	1	600	-83.011%
2025-09-23	19.3600	20.2000	19.3600	20.2000	-3.349%	3	600	-82.178%
2025-09-22	20.9000	20.9000	20.9000	20.9000	-2.336%	1	600	-82.775%
2025-09-19	21.6500	21.6500	21.4000	21.4000	+1.182%	3	600	-83.178%
2025-09-18	21.3700	21.3700	21.1500	21.1500	-2.535%	2	599	-82.979%
2025-09-17	21.7500	21.8500	21.7000	21.7000	+0.930%	34	599	-83.410%
2025-09-16	21.5000	21.5000	21.5000	21.5000	-4.232%	1	566	-83.256%
2025-09-11	22.1600	22.4500	22.1600	22.4500	+0.673%	5	565	-83.964%
2025-09-10	21.8200	22.3000	21.8000	22.3000	-4.292%	6	564	-83.857%
2025-09-09	23.4000	23.4000	23.3000	23.3000	-3.600%	2	561	-84.549%
2025-09-08	24.8500	24.8500	24.1700	24.1700	-2.658%	24	563	-85.106%
2025-09-05	24.9500	25.4000	24.5600	24.8300	-8.037%	7	542	-85.501%
2025-09-04	27.0000	27.0000	27.0000	27.0000	-5.429%	1	541	-86.667%
2025-09-02	28.5500	28.5500	28.5500	28.5500	+4.771%	1	541	-87.391%
2025-08-29	27.2500	27.2500	27.2500	27.2500	+5.620%	1	539	-86.789%
2025-08-28	26.1900	26.1900	25.8000	25.8000	0.000%	20	539	-86.047%
2025-08-27	26.0700	26.0700	25.5000	25.8000	-0.386%	7	529	-86.047%
2025-08-26	25.9000	25.9000	25.9000	25.9000	-8.577%	50	527	-86.100%
2025-08-22	28.3300	28.3300	28.3300	28.3300	-0.527%	10	477	-87.293%
2025-08-21	28.4800	28.4800	28.4800	28.4800	-3.458%	1	467	-87.360%
2025-08-20	30.3500	30.3500	29.5000	29.5000	+9.584%	3	466	-87.797%
2025-08-19	26.9000	26.9200	26.9000	26.9200	+5.156%	2	464	-86.627%
2025-08-18	25.6000	25.6000	25.6000	25.6000	-1.311%	5	463	-85.938%
2025-08-14	26.8000	26.8000	25.9400	25.9400	+2.327%	11	463	-86.122%
2025-08-13	25.3500	25.3500	25.3500	25.3500	+0.039%	1	452	-85.799%
2025-08-12	25.3400	25.3400	25.3400	25.3400	-1.401%	2	453	-85.793%
2025-08-11	25.6000	25.7000	25.4000	25.7000	-1.721%	21	453	-85.992%
2025-08-08	26.5000	26.5000	26.1000	26.1500	+0.461%	22	469	-86.233%
2025-08-07	25.7000	26.0400	25.5000	26.0300	-12.357%	60	452	-86.170%
2025-08-06	29.9800	29.9800	29.7000	29.7000	+6.071%	2	410	-87.879%
2025-08-05	29.9500	29.9500	28.0000	28.0000	+0.466%	31	409	-87.143%
2025-08-04	27.8700	27.8700	27.8700	27.8700	+3.222%	1	379	-87.083%
2025-07-31	27.0000	27.0000	27.0000	27.0000	+0.935%	10	378	-86.667%
2025-07-29	27.0200	27.0200	26.7500	26.7500	+0.375%	10	368	-86.542%
2025-07-28	26.5000	26.8000	26.5000	26.6500	+2.975%	14	373	-86.492%
2025-07-25	26.6000	26.7500	25.8800	25.8800	-5.857%	128	359	-86.090%
2025-07-24	27.3300	27.5800	27.2000	27.4900	-1.821%	150	262	-86.904%
2025-07-23	28.0000	28.0000	28.0000	28.0000	-4.208%	2	140	-87.143%
2025-07-22	28.2200	29.2300	28.2200	29.2300	+4.767%	14	142	-87.684%
2025-07-21	26.9800	27.9000	26.9800	27.9000	+1.455%	3	136	-87.097%
2025-07-18	28.0000	28.0000	27.5000	27.5000	+5.769%	4	135	-86.909%
2025-07-17	26.5500	26.6400	26.0000	26.0000	-10.345%	8	132	-86.154%
2025-07-16	29.0000	29.0000	29.0000	29.0000	+0.346%	20	129	-87.586%
2025-07-15	30.0800	30.0800	28.9000	28.9000	-8.341%	104	129	-87.543%
2025-07-14	31.5700	31.9400	31.0700	31.5300	+1.383%	101	140	-88.582%
2025-07-11	31.3300	31.3300	31.1000	31.1000	+2.303%	6	39	-88.424%
2025-07-09	30.4000	30.4000	30.4000	30.4000	-6.634%	10	33	-88.158%
2025-07-07	32.0000	32.5600	32.0000	32.5600	+5.032%	20	31	-88.943%
2025-07-03	30.6000	31.0000	30.6000	31.0000	-1.368%	5	22	-88.387%
2025-07-02	31.4300	31.4300	31.3200	31.4300	0.000%	22	22	-88.546%