Dark

TSM20271217P220
TSM Dec 17 2027 220.00 Put (TSM271217P00220000)
option OPRA

EOD

Sep 14, 2026

5.10+0.990%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.1000	5.1000	5.1000	5.1000	+0.990%	1	291	0.000%
2026-09-10	5.0500	5.0500	5.0500	5.0500	0.000%	1	290	+0.990%
2026-09-08	5.0000	5.0500	4.9900	5.0500	-16.529%	100	290	+0.990%
2026-09-01	6.0000	6.0500	6.0000	6.0500	-6.923%	3	242	-15.702%
2026-08-27	6.8000	6.8000	6.5000	6.5000	-18.750%	3	240	-21.538%
2026-08-18	8.0000	8.0000	8.0000	8.0000	-23.810%	52	243	-36.250%
2026-08-04	10.5000	10.5000	10.5000	10.5000	-7.652%	1	230	-51.429%
2026-08-03	11.3700	11.3700	11.3700	11.3700	-5.643%	1	231	-55.145%
2026-07-30	12.0500	12.0500	12.0500	12.0500	-14.841%	2	231	-57.676%
2026-07-29	14.1500	14.1500	14.1500	14.1500	+6.231%	3	233	-63.958%
2026-07-28	13.3200	13.3200	13.3200	13.3200	+6.560%	1	233	-61.712%
2026-07-23	12.5000	12.5000	12.5000	12.5000	+1.626%	12	234	-59.200%
2026-07-21	12.7000	12.7000	12.3000	12.3000	-12.143%	2	222	-58.537%
2026-07-17	14.1600	14.1600	13.7300	14.0000	+12.450%	4	224	-63.571%
2026-07-15	12.4500	12.4500	12.4500	12.4500	-5.251%	1	224	-59.036%
2026-07-06	12.7700	13.1400	12.7700	13.1400	+1.077%	2	223	-61.187%
2026-07-01	11.8500	13.0000	11.8500	13.0000	+11.588%	102	223	-60.769%
2026-06-30	11.6500	11.6500	11.6500	11.6500	-26.219%	1	147	-56.223%
2026-06-10	15.7900	15.7900	15.7900	15.7900	+13.597%	1	146	-67.701%
2026-06-03	13.9000	13.9000	13.9000	13.9000	+6.107%	5	147	-63.309%
2026-06-01	13.1000	13.1000	13.1000	13.1000	-2.963%	1	148	-61.069%
2026-05-14	13.5000	13.5000	13.5000	13.5000	-8.784%	1	149	-62.222%
2026-05-12	14.7000	14.8000	14.7000	14.8000	+1.858%	11	159	-65.541%
2026-05-04	15.1000	15.1000	14.5300	14.5300	-8.038%	6	159	-64.900%
2026-04-29	16.6000	16.6000	15.8000	15.8000	-1.250%	4	161	-67.722%
2026-04-28	16.0000	16.0000	16.0000	16.0000	-3.614%	1	165	-68.125%
2026-04-20	16.6000	16.6000	16.6000	16.6000	-7.003%	1	166	-69.277%
2026-04-16	18.0000	18.0000	17.8500	17.8500	+5.559%	4	167	-71.429%
2026-04-15	16.6300	16.9100	16.6300	16.9100	+2.423%	14	166	-69.840%
2026-04-14	17.1900	17.3300	16.5100	16.5100	-13.333%	4	154	-69.110%
2026-04-09	19.3000	19.3000	19.0500	19.0500	-2.258%	5	151	-73.228%
2026-04-08	19.4900	19.4900	19.4900	19.4900	-15.445%	1	147	-73.833%
2026-03-31	23.0000	23.0500	23.0000	23.0500	+2.764%	2	148	-77.874%
2026-03-26	22.4300	22.4300	22.4300	22.4300	-4.390%	1	147	-77.263%
2026-03-20	23.4600	23.4600	23.4600	23.4600	+3.576%	1	146	-78.261%
2026-03-19	22.6500	22.6500	22.6500	22.6500	+5.104%	5	146	-77.483%
2026-03-16	21.5500	21.5500	21.5500	21.5500	-3.795%	1	141	-76.334%
2026-03-13	22.4000	22.4000	22.4000	22.4000	-6.276%	2	140	-77.232%
2026-03-06	23.6000	23.9000	23.6000	23.9000	+12.789%	2	140	-78.661%
2026-03-04	21.1900	21.1900	21.1900	21.1900	+4.901%	1	140	-75.932%
2026-02-25	20.0700	20.2000	20.0700	20.2000	+0.498%	4	138	-74.752%
2026-02-24	20.1000	20.1000	20.1000	20.1000	-0.985%	3	138	-74.627%
2026-02-23	20.3000	20.3000	20.3000	20.3000	-1.932%	1	138	-74.877%
2026-02-20	20.6000	20.7000	20.6000	20.7000	+2.475%	6	137	-75.362%
2026-02-12	20.2000	20.2000	20.2000	20.2000	+5.483%	1	138	-74.752%
2026-02-10	19.1400	19.1500	19.1400	19.1500	-15.078%	2	138	-73.368%
2026-02-05	22.5500	22.5500	22.5500	22.5500	+0.895%	3	138	-77.384%
2026-02-04	22.3500	22.3500	22.3500	22.3500	+8.285%	10	135	-77.181%
2026-01-27	20.4500	20.6400	20.4500	20.6400	-2.550%	4	125	-75.291%
2026-01-23	21.1800	21.1800	21.1800	21.1800	-4.163%	1	124	-75.921%
2026-01-21	22.1000	22.1000	22.1000	22.1000	+2.791%	10	125	-76.923%
2026-01-20	20.6000	21.5000	20.6000	21.5000	-2.273%	2	115	-76.279%
2026-01-13	22.0000	22.0000	22.0000	22.0000	-3.930%	3	113	-76.818%
2026-01-09	22.9000	22.9000	22.9000	22.9000	0.000%	3	111	-77.729%
2026-01-06	22.9000	22.9000	22.9000	22.9000	+1.104%	1	108	-77.729%
2026-01-05	21.4800	22.6500	21.4800	22.6500	+1.570%	53	140	-77.483%
2026-01-02	22.3000	22.3000	22.3000	22.3000	-3.547%	2	140	-77.130%
2025-12-31	23.1200	23.1200	23.1200	23.1200	-3.466%	1	139	-77.941%
2025-12-30	23.9000	23.9500	23.9000	23.9500	-6.152%	10	139	-78.706%
2025-12-19	25.5200	25.5200	25.5200	25.5200	-3.407%	2	134	-80.016%
2025-12-17	26.4900	26.5000	26.2900	26.4200	-1.418%	28	136	-80.696%
2025-12-16	26.8000	26.8000	26.8000	26.8000	+3.077%	5	122	-80.970%
2025-12-15	26.0500	26.1500	26.0000	26.0000	+4.000%	23	117	-80.385%
2025-12-11	25.0000	25.0000	25.0000	25.0000	0.000%	1	94	-79.600%
2025-12-08	25.0000	25.0000	25.0000	25.0000	-8.759%	1	93	-79.600%
2025-11-12	27.4000	27.4000	27.4000	27.4000	-11.812%	1	93	-81.387%
2025-11-07	31.0700	31.0700	31.0700	31.0700	+6.222%	2	93	-83.585%
2025-10-31	29.2500	29.2500	29.2500	29.2500	-4.723%	2	93	-82.564%
2025-10-10	30.7000	30.7000	30.7000	30.7000	+17.400%	1	91	-83.388%
2025-10-08	26.1500	26.1500	26.1500	26.1500	+3.729%	6	91	-80.497%
2025-10-06	25.2100	25.2100	25.2100	25.2100	-10.189%	1	88	-79.770%
2025-09-25	28.0700	28.0700	28.0700	28.0700	+2.147%	1	88	-81.831%
2025-09-22	27.4800	27.4800	27.4800	27.4800	-5.664%	1	88	-81.441%
2025-09-12	29.5000	29.5000	29.1300	29.1300	+0.414%	2	88	-82.492%
2025-09-11	29.0100	29.0100	29.0100	29.0100	-5.566%	5	87	-82.420%
2025-09-09	30.9000	31.0700	30.7200	30.7200	-5.039%	12	82	-83.398%
2025-09-08	32.3500	32.3500	32.3500	32.3500	-12.449%	1	84	-84.235%
2025-09-02	37.3400	37.5300	36.9500	36.9500	+7.569%	6	85	-86.198%
2025-08-27	34.0100	34.3500	34.0100	34.3500	+0.822%	2	82	-85.153%
2025-08-26	34.0700	34.0700	34.0700	34.0700	-4.832%	1	82	-85.031%
2025-08-22	35.8000	35.8000	35.8000	35.8000	-6.552%	1	82	-85.754%
2025-08-20	37.6800	38.5300	37.6800	38.3100	+9.771%	17	83	-86.688%
2025-08-15	34.9000	34.9000	34.9000	34.9000	+5.758%	5	80	-85.387%
2025-08-12	33.0000	33.0000	33.0000	33.0000	-1.639%	2	85	-84.545%
2025-08-11	33.7000	33.7000	33.5000	33.5500	-2.894%	58	87	-84.799%
2025-08-08	34.6500	34.6500	34.5500	34.5500	+0.436%	4	45	-85.239%
2025-08-07	33.0500	34.4000	33.0500	34.4000	-12.579%	7	43	-85.174%
2025-08-05	39.3500	39.3500	39.3500	39.3500	+7.514%	1	36	-87.039%
2025-08-04	36.7700	36.7700	36.6000	36.6000	+6.087%	4	36	-86.066%
2025-07-25	34.5000	34.5000	34.5000	34.5000	-4.511%	8	39	-85.217%
2025-07-24	36.8000	36.8000	36.1300	36.1300	+0.641%	2	31	-85.884%
2025-07-21	36.4800	36.4800	35.9000	35.9000	+0.056%	3	31	-85.794%
2025-07-18	35.5000	36.0500	35.5000	35.8800	+5.809%	4	29	-85.786%
2025-07-17	33.6800	35.1100	33.6600	33.9100	-15.225%	9	27	-84.960%
2025-07-14	40.9500	40.9500	40.0000	40.0000	+3.359%	4	21	-87.250%
2025-07-10	40.2000	40.2500	38.7000	38.7000	-1.752%	7	17	-86.822%
2025-07-03	38.8300	39.3900	38.8300	39.3900	-9.030%	2	10	-87.053%
2025-07-01	43.3000	43.3000	43.3000	43.3000	+3.341%	10	10	-88.222%
2025-06-30	41.9000	41.9000	41.9000	41.9000	0.000%	4	4	-87.828%