Dark

TSM20271217P230
TSM Dec 17 2027 230.00 Put (TSM271217P00230000)
option OPRA

EOD

Sep 8, 2026

5.90-33.559%(-2.98)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.9000	5.9000	5.9000	5.9000	-33.559%	100	1,078	0.000%
2026-08-24	9.0900	9.0900	8.8800	8.8800	+4.103%	10	978	-33.559%
2026-08-20	8.5300	8.5300	8.5300	8.5300	-3.068%	2	978	-30.832%
2026-08-13	8.8000	8.8000	8.8000	8.8000	-2.762%	1	976	-32.955%
2026-08-12	9.0500	9.0500	9.0500	9.0500	-23.629%	1	976	-34.807%
2026-08-05	11.8500	11.8500	11.8500	11.8500	-7.422%	10	975	-50.211%
2026-08-03	12.8000	12.8000	12.8000	12.8000	-5.882%	1	965	-53.906%
2026-07-30	13.6000	13.6000	13.6000	13.6000	-16.564%	20	965	-56.618%
2026-07-29	15.5000	16.3000	15.5000	16.3000	+6.258%	11	965	-63.804%
2026-07-28	16.4000	16.6000	15.2500	15.3400	+7.273%	14	964	-61.538%
2026-07-23	14.3500	14.3500	14.3000	14.3000	-0.694%	24	964	-58.741%
2026-07-15	14.4000	14.4000	14.4000	14.4000	-8.571%	1	964	-59.028%
2026-07-13	15.7000	15.7500	15.7000	15.7500	+5.351%	3	964	-62.540%
2026-07-09	14.8000	14.9500	14.8000	14.9500	-5.320%	2	961	-60.535%
2026-06-24	15.7900	15.7900	15.7900	15.7900	-12.033%	1	959	-62.635%
2026-06-10	17.9500	17.9500	17.9500	17.9500	+8.788%	1	959	-67.131%
2026-06-09	16.5000	16.5000	16.5000	16.5000	-3.509%	30	959	-64.242%
2026-06-05	17.1000	17.1000	17.1000	17.1000	0.000%	6	989	-65.497%
2026-05-19	17.1000	17.1000	17.1000	17.1000	+3.323%	1	989	-65.497%
2026-05-13	15.9500	16.5500	15.9500	16.5500	+1.846%	3	989	-64.350%
2026-05-08	16.2500	16.2500	16.2500	16.2500	-3.561%	2	986	-63.692%
2026-05-05	16.6900	16.8500	16.6800	16.8500	-3.049%	3	984	-64.985%
2026-05-01	17.3800	17.3800	17.3800	17.3800	+0.695%	1	982	-66.053%
2026-04-30	17.2600	17.2600	17.2600	17.2600	-4.111%	2	982	-65.817%
2026-04-29	17.9000	18.0000	17.9000	18.0000	+3.926%	2	980	-67.222%
2026-04-27	17.4300	17.4300	17.3200	17.3200	+0.406%	11	978	-65.935%
2026-04-24	17.2500	17.2500	17.2500	17.2500	-2.266%	7	984	-65.797%
2026-04-22	18.3500	18.3500	17.6500	17.6500	-15.550%	15	984	-66.572%
2026-04-20	19.7400	20.9000	19.7400	20.9000	+5.823%	2	985	-71.770%
2026-04-17	19.7500	19.7500	19.7500	19.7500	-2.757%	2	985	-70.127%
2026-04-16	20.3100	20.3100	20.3100	20.3100	+6.057%	1	985	-70.950%
2026-04-15	18.9000	19.2000	18.9000	19.1500	+1.862%	3	984	-69.191%
2026-04-14	18.8000	18.8000	18.8000	18.8000	-12.558%	2	982	-68.617%
2026-04-09	21.4000	21.5500	21.4000	21.5000	-0.463%	4	980	-72.558%
2026-04-08	21.7400	21.7400	21.6000	21.6000	-17.557%	3	980	-72.685%
2026-03-31	26.4500	26.4500	26.2000	26.2000	-8.456%	14	981	-77.481%
2026-03-30	28.1500	28.6400	27.9600	28.6200	+5.221%	28	980	-79.385%
2026-03-27	27.6000	27.6000	27.2000	27.2000	+6.876%	2	992	-78.309%
2026-03-26	25.4500	25.4500	25.4500	25.4500	+5.998%	1	991	-76.817%
2026-03-25	24.0100	24.0100	24.0100	24.0100	-2.675%	1	991	-75.427%
2026-03-24	24.6700	24.6700	24.6700	24.6700	-3.933%	1	990	-76.084%
2026-03-19	25.6800	25.6800	25.6800	25.6800	+7.223%	4	989	-77.025%
2026-03-18	23.9500	23.9500	23.9500	23.9500	+3.099%	2	987	-75.365%
2026-03-17	23.3300	23.3300	23.2300	23.2300	-8.543%	23	985	-74.602%
2026-03-13	25.3000	25.4000	25.3000	25.4000	-6.100%	2	1,008	-76.772%
2026-03-09	27.0500	27.0500	27.0500	27.0500	+2.268%	1	1,007	-78.189%
2026-03-06	26.3000	26.4500	26.3000	26.4500	+9.072%	2	1,021	-77.694%
2026-03-02	24.2500	24.2500	24.2500	24.2500	+4.526%	5	1,021	-75.670%
2026-02-26	23.2000	23.2000	23.2000	23.2000	+2.428%	1	1,021	-74.569%
2026-02-24	21.3500	22.6500	21.3500	22.6500	-0.788%	2	1,020	-73.951%
2026-02-23	22.8300	22.8300	22.8300	22.8300	-1.126%	1	1,020	-74.157%
2026-02-13	23.1200	23.1500	23.0000	23.0900	+0.391%	28	1,019	-74.448%
2026-02-12	23.0000	23.0000	23.0000	23.0000	+3.604%	5	1,019	-74.348%
2026-02-10	22.2000	22.2000	22.2000	22.2000	-3.896%	1	1,024	-73.423%
2026-02-09	22.1000	23.1000	22.1000	23.1000	+0.873%	1,000	1,024	-74.459%
2026-02-06	22.2000	23.1500	22.2000	22.9000	-13.323%	1,013	1,392	-74.236%
2026-02-04	25.9000	26.4200	25.8200	26.4200	+13.391%	5	443	-77.668%
2026-01-27	22.9600	23.3000	22.9600	23.3000	-0.851%	2	446	-74.678%
2026-01-23	23.5000	23.5000	23.5000	23.5000	+3.753%	15	445	-74.894%
2026-01-16	22.7500	22.7500	22.6500	22.6500	-4.632%	10	430	-73.951%
2026-01-15	23.7500	23.7500	23.7500	23.7500	-10.848%	3	430	-75.158%
2026-01-09	26.6400	26.6400	26.6400	26.6400	+9.270%	19	430	-77.853%
2026-01-05	24.8000	24.8000	24.3800	24.3800	-3.826%	5	410	-75.800%
2026-01-02	25.3500	25.3500	25.3500	25.3500	-9.464%	1	410	-76.726%
2025-12-19	28.0000	28.0000	28.0000	28.0000	-7.254%	2	411	-78.929%
2025-12-17	30.2800	30.2800	30.1500	30.1900	+2.582%	4	409	-80.457%
2025-12-15	29.4300	29.4300	29.4300	29.4300	-8.942%	1	409	-79.952%
2025-11-17	32.3200	32.3200	32.3200	32.3200	-4.941%	1	408	-81.745%
2025-11-13	34.0000	34.0000	34.0000	34.0000	+7.595%	1	408	-82.647%
2025-11-11	31.6000	31.6000	31.6000	31.6000	+5.368%	2	406	-81.329%
2025-11-10	30.6000	30.6000	29.9900	29.9900	-4.185%	4	406	-80.327%
2025-11-03	31.3000	31.3000	31.3000	31.3000	-3.036%	250	194	-81.150%
2025-10-15	32.2800	32.2800	32.2800	32.2800	+3.098%	1	194	-81.722%
2025-09-29	30.6400	31.3100	30.5500	31.3100	-4.251%	23	193	-81.156%
2025-09-26	32.7000	32.7000	32.7000	32.7000	+3.810%	4	170	-81.957%
2025-09-25	31.5100	31.5100	31.5000	31.5000	+1.319%	2	169	-81.270%
2025-09-24	31.1500	31.1500	31.0900	31.0900	+6.473%	12	170	-81.023%
2025-09-23	29.5000	29.5000	29.2000	29.2000	-6.410%	11	169	-79.795%
2025-09-22	31.2000	31.2000	31.2000	31.2000	-2.955%	10	169	-81.090%
2025-09-19	32.5000	32.6000	32.1500	32.1500	+2.063%	9	159	-81.649%
2025-09-18	31.5000	31.5000	31.5000	31.5000	-2.597%	2	161	-81.270%
2025-09-17	32.3500	32.9000	32.3400	32.3400	-2.883%	8	161	-81.756%
2025-09-12	33.3000	33.3000	33.3000	33.3000	+1.370%	100	156	-82.282%
2025-09-10	32.8500	32.8500	32.8500	32.8500	-7.595%	3	169	-82.040%
2025-09-09	35.4000	35.5500	34.6500	35.5500	-3.292%	27	172	-83.404%
2025-09-08	36.6500	36.7600	36.5700	36.7600	-1.973%	19	163	-83.950%
2025-09-05	37.5000	37.5000	37.5000	37.5000	-6.015%	1	175	-84.267%
2025-09-04	40.9700	40.9700	39.9000	39.9000	-2.801%	2	175	-85.213%
2025-09-03	41.0500	41.0500	41.0500	41.0500	-2.587%	1	174	-85.627%
2025-09-02	42.5300	42.5300	42.1400	42.1400	+2.481%	2	173	-85.999%
2025-08-29	39.5000	41.1500	39.5000	41.1200	+7.785%	14	163	-85.652%
2025-08-28	38.2000	38.2000	38.1500	38.1500	-2.355%	100	163	-84.535%
2025-08-27	39.0700	39.0700	39.0700	39.0700	+1.191%	1	63	-84.899%
2025-08-26	38.6100	38.6100	38.6100	38.6100	-1.681%	1	61	-84.719%
2025-08-25	39.0400	39.2700	38.9600	39.2700	-1.825%	4	61	-84.976%
2025-08-22	40.0000	40.0000	40.0000	40.0000	-5.882%	1	61	-85.250%
2025-08-21	42.0000	42.5000	42.0000	42.5000	-1.346%	2	61	-86.118%
2025-08-20	42.8200	43.0800	42.8200	43.0800	+5.900%	11	61	-86.305%
2025-08-19	38.5700	40.6800	38.5700	40.6800	+7.053%	6	51	-85.497%
2025-08-18	38.0000	38.0000	38.0000	38.0000	-2.314%	2	51	-84.474%
2025-08-15	38.9000	38.9000	38.9000	38.9000	-1.394%	1	49	-84.833%
2025-08-14	39.6700	39.6700	39.4500	39.4500	+1.675%	2	49	-85.044%
2025-08-13	38.8000	38.8000	38.8000	38.8000	+4.161%	1	49	-84.794%
2025-08-12	37.2500	37.2500	37.2500	37.2500	-2.077%	5	49	-84.161%
2025-08-11	38.1100	38.1100	38.0000	38.0400	-2.009%	13	44	-84.490%
2025-08-07	38.8200	38.8200	38.8200	38.8200	-10.243%	1	37	-84.802%
2025-08-06	43.1000	43.2500	43.1000	43.2500	+1.813%	2	36	-86.358%
2025-08-05	42.4800	42.4800	42.4800	42.4800	+0.544%	1	34	-86.111%
2025-08-01	41.7500	42.9500	41.7500	42.2500	+9.912%	4	34	-86.036%
2025-07-25	38.7500	38.7500	38.4400	38.4400	-4.497%	2	35	-84.651%
2025-07-24	40.2500	40.2500	40.2500	40.2500	-3.012%	1	33	-85.342%
2025-07-23	41.5000	41.5000	41.5000	41.5000	-1.868%	1	33	-85.783%
2025-07-22	42.3900	42.3900	42.2900	42.2900	+12.773%	2	33	-86.049%
2025-07-17	40.0200	40.0200	37.5000	37.5000	-10.287%	3	33	-84.267%
2025-07-16	41.8000	41.8000	41.8000	41.8000	-7.111%	1	32	-85.885%
2025-07-11	45.0000	45.0000	45.0000	45.0000	-0.859%	1	31	-86.889%
2025-07-10	45.3900	45.3900	45.3900	45.3900	+2.669%	2	30	-87.002%
2025-07-09	45.6100	45.6100	44.2100	44.2100	-4.514%	7	28	-86.655%
2025-07-08	46.0500	46.3000	46.0500	46.3000	+0.238%	2	22	-87.257%
2025-07-07	45.8000	46.1900	45.8000	46.1900	+5.049%	16	21	-87.227%
2025-07-03	43.9700	43.9700	43.9700	43.9700	-2.267%	1	4	-86.582%
2025-07-02	46.0000	46.0000	44.9900	44.9900	0.000%	7	4	-86.886%