Dark

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

EOD

Sep 8, 2026

4.00-39.850%(-2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.0000	4.0000	4.0000	4.0000	-39.850%	1	606	0.000%
2026-08-20	6.6500	6.6500	6.6500	6.6500	-2.206%	1	607	-39.850%
2026-08-18	6.8000	6.8000	6.8000	6.8000	-41.880%	1	608	-41.176%
2026-07-29	11.7000	11.7000	11.7000	11.7000	-8.235%	1	608	-65.812%
2026-06-23	13.3000	13.3000	12.7500	12.7500	+9.442%	2	608	-68.627%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-8.268%	1	603	-65.665%
2026-06-12	12.5000	12.7000	12.5000	12.7000	+0.794%	65	603	-68.504%
2026-06-08	12.6600	12.6600	12.6000	12.6000	+10.044%	2	603	-68.254%
2026-06-01	11.4000	11.4500	11.4000	11.4500	-1.293%	2	604	-65.066%
2026-05-28	11.6000	11.6000	11.6000	11.6000	-0.429%	1	603	-65.517%
2026-05-22	11.6500	11.6500	11.6500	11.6500	-13.060%	1	604	-65.665%
2026-05-01	13.4000	13.4000	13.4000	13.4000	-2.899%	2	604	-70.149%
2026-04-29	13.9000	13.9000	13.8000	13.8000	-4.167%	8	604	-71.014%
2026-04-28	14.2000	14.4000	14.2000	14.4000	+4.046%	5	605	-72.222%
2026-04-27	13.9000	13.9000	13.5000	13.8400	+6.462%	58	600	-71.098%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-11.565%	2	629	-69.231%
2026-04-23	14.0500	14.7000	14.0000	14.7000	-1.935%	14	629	-72.789%
2026-04-17	14.9900	14.9900	14.9900	14.9900	-3.290%	2	627	-73.316%
2026-04-16	15.4500	15.6100	15.4500	15.5000	+6.310%	26	625	-74.194%
2026-04-14	14.5800	14.5800	14.5800	14.5800	-9.889%	3	600	-72.565%
2026-04-10	16.1800	16.1800	16.1800	16.1800	-3.690%	1	597	-75.278%
2026-04-08	16.7400	17.5000	16.7000	16.8000	-15.237%	22	597	-76.190%
2026-04-07	19.1800	19.8200	19.1800	19.8200	+2.961%	2	598	-79.818%
2026-04-06	19.2500	19.2500	19.2500	19.2500	-6.098%	1	596	-79.221%
2026-04-02	20.5000	20.5000	20.5000	20.5000	-2.148%	1	596	-80.488%
2026-03-31	20.9000	20.9500	20.9000	20.9500	+14.169%	2	596	-80.907%
2026-03-17	18.4000	18.4000	18.3500	18.3500	-2.446%	7	596	-78.202%
2026-03-16	18.5600	18.8400	18.5600	18.8100	-6.418%	4	596	-78.735%
2026-03-10	20.1000	20.1000	20.1000	20.1000	-3.365%	1	595	-80.100%
2026-03-06	20.7500	20.8000	20.7500	20.8000	+5.584%	30	595	-80.769%
2026-03-05	20.0000	20.0000	19.7000	19.7000	+5.291%	3	565	-79.695%
2026-03-04	18.7100	18.7100	18.7100	18.7100	-5.505%	1	564	-78.621%
2026-03-03	21.0600	21.0600	19.8000	19.8000	+3.125%	2	563	-79.798%
2026-03-02	19.2000	19.2000	19.2000	19.2000	+0.366%	2	561	-79.167%
2026-02-19	19.1300	19.1300	19.1300	19.1300	-0.104%	2	561	-79.090%
2026-02-17	19.1700	19.2100	18.9500	19.1500	+2.571%	85	559	-79.112%
2026-02-13	18.6700	18.6700	18.6700	18.6700	+9.824%	1	557	-78.575%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-15.000%	2	557	-76.471%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+5.820%	2	559	-80.000%
2026-02-03	17.7500	18.9000	17.7500	18.9000	-2.577%	3	557	-78.836%
2026-01-29	18.5000	19.4000	18.5000	19.4000	+8.380%	2	555	-79.381%
2026-01-27	18.1100	18.1100	17.9000	17.9000	-1.377%	14	553	-77.654%
2026-01-26	18.5000	18.5500	18.1500	18.1500	-3.457%	8	548	-77.961%
2026-01-23	18.8000	18.8000	18.8000	18.8000	+0.053%	6	543	-78.723%
2026-01-22	18.7900	18.7900	18.7900	18.7900	-1.365%	4	543	-78.712%
2026-01-21	19.0500	19.0500	19.0500	19.0500	+15.106%	2	539	-79.003%
2026-01-15	16.5500	16.5500	16.5500	16.5500	-20.241%	2	537	-75.831%
2026-01-07	20.7500	20.7500	20.7500	20.7500	+5.063%	2	535	-80.723%
2026-01-05	19.7600	19.8500	19.7500	19.7500	+1.023%	200	615	-79.747%
2026-01-02	19.5500	19.5500	19.5500	19.5500	-8.000%	2	615	-79.540%
2025-12-22	21.2500	21.2500	21.2500	21.2500	+3.105%	2	613	-81.176%
2025-12-10	22.1500	22.1500	20.6100	20.6100	-8.805%	8	613	-80.592%
2025-12-03	22.6000	22.6000	22.6000	22.6000	-12.062%	1	613	-82.301%
2025-11-14	25.7000	25.7000	25.7000	25.7000	-2.356%	6	613	-84.436%
2025-11-13	26.3200	26.3200	26.3200	26.3200	+10.356%	1	607	-84.802%
2025-11-12	23.8500	23.8500	23.8500	23.8500	-3.049%	1	606	-83.229%
2025-11-11	24.6000	24.6000	24.6000	24.6000	-4.651%	1	606	-83.740%
2025-11-06	26.8000	26.8000	25.3500	25.8000	-4.054%	280	606	-84.496%
2025-10-17	27.5800	27.5800	26.8900	26.8900	+3.463%	11	358	-85.125%
2025-10-14	25.9800	26.0300	25.5500	25.9900	-4.273%	8	357	-84.609%
2025-10-10	27.5100	27.7100	27.1500	27.1500	+22.795%	106	350	-85.267%
2025-10-09	22.1100	22.1100	22.1100	22.1100	-6.709%	10	244	-81.909%
2025-09-22	24.0300	24.0300	23.7000	23.7000	-3.659%	2	244	-83.122%
2025-09-16	24.3000	24.6500	24.3000	24.6000	-3.378%	6	245	-83.740%
2025-09-12	25.4600	25.4600	25.4600	25.4600	-0.313%	1	245	-84.289%
2025-09-11	25.5400	25.5400	25.5400	25.5400	+0.551%	4	245	-84.338%
2025-09-10	25.1900	25.4000	25.1900	25.4000	-4.511%	2	245	-84.252%
2025-09-09	26.6000	26.6000	26.6000	26.6000	-10.498%	1	243	-84.962%
2025-08-27	29.4100	29.7200	29.4100	29.7200	-1.720%	4	242	-86.541%
2025-08-26	30.2400	30.2400	30.2400	30.2400	-8.085%	1	240	-86.772%
2025-08-21	32.9000	32.9000	32.9000	32.9000	-5.160%	1	240	-87.842%
2025-08-20	34.6900	34.6900	34.6900	34.6900	+17.514%	10	239	-88.469%
2025-08-18	29.5200	29.5200	29.5200	29.5200	+3.761%	2	239	-86.450%
2025-08-13	28.4500	28.4500	28.4500	28.4500	-2.234%	2	237	-85.940%
2025-08-12	28.9900	29.1000	28.9900	29.1000	-3.226%	6	235	-86.254%
2025-08-07	30.0000	30.1200	30.0000	30.0700	-5.440%	13	234	-86.698%
2025-08-04	31.8000	31.8000	31.8000	31.8000	+3.583%	10	223	-87.421%
2025-07-31	30.7200	30.7300	30.6900	30.7000	+0.887%	15	213	-86.971%
2025-07-25	30.4300	30.4300	30.4300	30.4300	-1.934%	8	212	-86.855%
2025-07-24	31.1700	31.6300	30.9000	31.0300	-5.770%	202	220	-87.109%
2025-07-22	32.4800	32.9300	32.4800	32.9300	+4.044%	28	18	-87.853%
2025-07-17	31.6500	31.6500	31.6500	31.6500	-4.091%	10	38	-87.362%
2025-07-15	33.6100	33.6100	33.0000	33.0000	-6.780%	2	39	-87.879%
2025-07-14	35.5000	35.5000	35.4000	35.4000	-0.282%	4	39	-88.701%
2025-07-10	35.5000	35.5000	35.5000	35.5000	+1.982%	1	37	-88.732%
2025-07-09	34.8100	34.8100	34.8100	34.8100	-3.840%	10	36	-88.509%
2025-07-08	35.6800	36.2000	35.6800	36.2000	+0.360%	6	26	-88.950%
2025-07-02	37.4500	37.4500	36.0700	36.0700	-2.382%	21	21	-88.910%
2025-07-01	36.9500	36.9500	36.9500	36.9500	0.000%	1	1	-89.175%