Dark

TSM20271217P210
TSM Dec 17 2027 210.00 Put (TSM271217P00210000)
option OPRA

EOD

Jul 29, 2026

11.70-8.235%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.7000	11.7000	11.7000	11.7000	-8.235%	1	608	0.000%
2026-06-23	13.3000	13.3000	12.7500	12.7500	+9.442%	2	608	-8.235%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-8.268%	1	603	+0.429%
2026-06-12	12.5000	12.7000	12.5000	12.7000	+0.794%	65	603	-7.874%
2026-06-08	12.6600	12.6600	12.6000	12.6000	+10.044%	2	603	-7.143%
2026-06-01	11.4000	11.4500	11.4000	11.4500	-1.293%	2	604	+2.183%
2026-05-28	11.6000	11.6000	11.6000	11.6000	-0.429%	1	603	+0.862%
2026-05-22	11.6500	11.6500	11.6500	11.6500	-13.060%	1	604	+0.429%
2026-05-01	13.4000	13.4000	13.4000	13.4000	-2.899%	2	604	-12.687%
2026-04-29	13.9000	13.9000	13.8000	13.8000	-4.167%	8	604	-15.217%
2026-04-28	14.2000	14.4000	14.2000	14.4000	+4.046%	5	605	-18.750%
2026-04-27	13.9000	13.9000	13.5000	13.8400	+6.462%	58	600	-15.462%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-11.565%	2	629	-10.000%
2026-04-23	14.0500	14.7000	14.0000	14.7000	-1.935%	14	629	-20.408%
2026-04-17	14.9900	14.9900	14.9900	14.9900	-3.290%	2	627	-21.948%
2026-04-16	15.4500	15.6100	15.4500	15.5000	+6.310%	26	625	-24.516%
2026-04-14	14.5800	14.5800	14.5800	14.5800	-9.889%	3	600	-19.753%
2026-04-10	16.1800	16.1800	16.1800	16.1800	-3.690%	1	597	-27.689%
2026-04-08	16.7400	17.5000	16.7000	16.8000	-15.237%	22	597	-30.357%
2026-04-07	19.1800	19.8200	19.1800	19.8200	+2.961%	2	598	-40.969%
2026-04-06	19.2500	19.2500	19.2500	19.2500	-6.098%	1	596	-39.221%
2026-04-02	20.5000	20.5000	20.5000	20.5000	-2.148%	1	596	-42.927%
2026-03-31	20.9000	20.9500	20.9000	20.9500	+14.169%	2	596	-44.153%
2026-03-17	18.4000	18.4000	18.3500	18.3500	-2.446%	7	596	-36.240%
2026-03-16	18.5600	18.8400	18.5600	18.8100	-6.418%	4	596	-37.799%
2026-03-10	20.1000	20.1000	20.1000	20.1000	-3.365%	1	595	-41.791%
2026-03-06	20.7500	20.8000	20.7500	20.8000	+5.584%	30	595	-43.750%
2026-03-05	20.0000	20.0000	19.7000	19.7000	+5.291%	3	565	-40.609%
2026-03-04	18.7100	18.7100	18.7100	18.7100	-5.505%	1	564	-37.467%
2026-03-03	21.0600	21.0600	19.8000	19.8000	+3.125%	2	563	-40.909%
2026-03-02	19.2000	19.2000	19.2000	19.2000	+0.366%	2	561	-39.063%
2026-02-19	19.1300	19.1300	19.1300	19.1300	-0.104%	2	561	-38.840%
2026-02-17	19.1700	19.2100	18.9500	19.1500	+2.571%	85	559	-38.903%
2026-02-13	18.6700	18.6700	18.6700	18.6700	+9.824%	1	557	-37.333%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-15.000%	2	557	-31.176%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+5.820%	2	559	-41.500%
2026-02-03	17.7500	18.9000	17.7500	18.9000	-2.577%	3	557	-38.095%
2026-01-29	18.5000	19.4000	18.5000	19.4000	+8.380%	2	555	-39.691%
2026-01-27	18.1100	18.1100	17.9000	17.9000	-1.377%	14	553	-34.637%
2026-01-26	18.5000	18.5500	18.1500	18.1500	-3.457%	8	548	-35.537%
2026-01-23	18.8000	18.8000	18.8000	18.8000	+0.053%	6	543	-37.766%
2026-01-22	18.7900	18.7900	18.7900	18.7900	-1.365%	4	543	-37.733%
2026-01-21	19.0500	19.0500	19.0500	19.0500	+15.106%	2	539	-38.583%
2026-01-15	16.5500	16.5500	16.5500	16.5500	-20.241%	2	537	-29.305%
2026-01-07	20.7500	20.7500	20.7500	20.7500	+5.063%	2	535	-43.614%
2026-01-05	19.7600	19.8500	19.7500	19.7500	+1.023%	200	615	-40.759%
2026-01-02	19.5500	19.5500	19.5500	19.5500	-8.000%	2	615	-40.153%
2025-12-22	21.2500	21.2500	21.2500	21.2500	+3.105%	2	613	-44.941%
2025-12-10	22.1500	22.1500	20.6100	20.6100	-8.805%	8	613	-43.231%
2025-12-03	22.6000	22.6000	22.6000	22.6000	-12.062%	1	613	-48.230%
2025-11-14	25.7000	25.7000	25.7000	25.7000	-2.356%	6	613	-54.475%
2025-11-13	26.3200	26.3200	26.3200	26.3200	+10.356%	1	607	-55.547%
2025-11-12	23.8500	23.8500	23.8500	23.8500	-3.049%	1	606	-50.943%
2025-11-11	24.6000	24.6000	24.6000	24.6000	-4.651%	1	606	-52.439%
2025-11-06	26.8000	26.8000	25.3500	25.8000	-4.054%	280	606	-54.651%
2025-10-17	27.5800	27.5800	26.8900	26.8900	+3.463%	11	358	-56.489%
2025-10-14	25.9800	26.0300	25.5500	25.9900	-4.273%	8	357	-54.983%
2025-10-10	27.5100	27.7100	27.1500	27.1500	+22.795%	106	350	-56.906%
2025-10-09	22.1100	22.1100	22.1100	22.1100	-6.709%	10	244	-47.083%
2025-09-22	24.0300	24.0300	23.7000	23.7000	-3.659%	2	244	-50.633%
2025-09-16	24.3000	24.6500	24.3000	24.6000	-3.378%	6	245	-52.439%
2025-09-12	25.4600	25.4600	25.4600	25.4600	-0.313%	1	245	-54.046%
2025-09-11	25.5400	25.5400	25.5400	25.5400	+0.551%	4	245	-54.190%
2025-09-10	25.1900	25.4000	25.1900	25.4000	-4.511%	2	245	-53.937%
2025-09-09	26.6000	26.6000	26.6000	26.6000	-10.498%	1	243	-56.015%
2025-08-27	29.4100	29.7200	29.4100	29.7200	-1.720%	4	242	-60.633%
2025-08-26	30.2400	30.2400	30.2400	30.2400	-8.085%	1	240	-61.310%
2025-08-21	32.9000	32.9000	32.9000	32.9000	-5.160%	1	240	-64.438%
2025-08-20	34.6900	34.6900	34.6900	34.6900	+17.514%	10	239	-66.273%
2025-08-18	29.5200	29.5200	29.5200	29.5200	+3.761%	2	239	-60.366%
2025-08-13	28.4500	28.4500	28.4500	28.4500	-2.234%	2	237	-58.875%
2025-08-12	28.9900	29.1000	28.9900	29.1000	-3.226%	6	235	-59.794%
2025-08-07	30.0000	30.1200	30.0000	30.0700	-5.440%	13	234	-61.091%
2025-08-04	31.8000	31.8000	31.8000	31.8000	+3.583%	10	223	-63.208%
2025-07-31	30.7200	30.7300	30.6900	30.7000	+0.887%	15	213	-61.889%
2025-07-25	30.4300	30.4300	30.4300	30.4300	-1.934%	8	212	-61.551%
2025-07-24	31.1700	31.6300	30.9000	31.0300	-5.770%	202	220	-62.295%
2025-07-22	32.4800	32.9300	32.4800	32.9300	+4.044%	28	18	-64.470%
2025-07-17	31.6500	31.6500	31.6500	31.6500	-4.091%	10	38	-63.033%
2025-07-15	33.6100	33.6100	33.0000	33.0000	-6.780%	2	39	-64.545%
2025-07-14	35.5000	35.5000	35.4000	35.4000	-0.282%	4	39	-66.949%
2025-07-10	35.5000	35.5000	35.5000	35.5000	+1.982%	1	37	-67.042%
2025-07-09	34.8100	34.8100	34.8100	34.8100	-3.840%	10	36	-66.389%
2025-07-08	35.6800	36.2000	35.6800	36.2000	+0.360%	6	26	-67.680%
2025-07-02	37.4500	37.4500	36.0700	36.0700	-2.382%	21	21	-67.563%
2025-07-01	36.9500	36.9500	36.9500	36.9500	0.000%	1	1	-68.336%