Dark

TSM20271217P240
TSM Dec 17 2027 240.00 Put (TSM271217P00240000)
option OPRA

EOD

Jul 27, 2026

17.10+2.395%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.1000	17.1000	17.1000	17.1000	+2.395%	1	724	0.000%
2026-07-23	16.4500	16.7000	16.4500	16.7000	+4.375%	13	725	+2.395%
2026-07-21	16.0000	16.0000	16.0000	16.0000	-9.348%	1	724	+6.875%
2026-07-16	17.6500	17.6500	17.6500	17.6500	+8.951%	4	725	-3.116%
2026-07-09	16.2000	16.2000	16.2000	16.2000	-20.744%	1	721	+5.556%
2026-06-10	20.4400	20.4400	20.4400	20.4400	+10.427%	1	721	-16.341%
2026-06-08	18.4200	18.5100	18.4200	18.5100	+9.656%	2	722	-7.618%
2026-06-04	17.4000	17.4000	16.8800	16.8800	-12.765%	3	722	+1.303%
2026-05-19	19.3500	19.3500	19.3500	19.3500	+7.500%	1	722	-11.628%
2026-05-14	18.0000	18.0000	18.0000	18.0000	-1.907%	1	723	-5.000%
2026-05-12	18.3500	18.3500	18.3500	18.3500	+3.966%	1	723	-6.812%
2026-05-06	17.6500	17.6500	17.6500	17.6500	-9.487%	1	723	-3.116%
2026-05-05	19.5000	19.5000	19.5000	19.5000	-2.743%	1	724	-12.308%
2026-04-22	20.0500	20.0500	20.0500	20.0500	-12.138%	1	725	-14.713%
2026-04-16	22.8200	22.8200	22.8200	22.8200	+7.642%	1	726	-25.066%
2026-04-15	21.2000	21.2000	21.2000	21.2000	-6.608%	1	726	-19.340%
2026-04-10	23.2000	23.2000	22.7000	22.7000	-6.776%	2	726	-24.670%
2026-04-09	24.3500	24.3500	24.3500	24.3500	-12.030%	1	726	-29.774%
2026-04-06	27.4000	27.6800	27.4000	27.6800	-3.251%	5	726	-38.223%
2026-04-02	29.4000	29.4000	28.6100	28.6100	+2.729%	2	721	-40.231%
2026-04-01	28.0000	28.0000	27.8500	27.8500	-2.281%	2	721	-38.600%
2026-03-31	30.2000	30.2500	28.4000	28.5000	-12.037%	9	722	-40.000%
2026-03-30	31.4000	32.4500	31.4000	32.4000	+5.710%	30	725	-47.222%
2026-03-27	30.7500	30.7500	30.6500	30.6500	+11.943%	40	700	-44.209%
2026-03-24	27.7100	27.8000	26.9600	27.3800	-2.908%	19	720	-37.546%
2026-03-23	27.4400	28.2000	27.2100	28.2000	+5.067%	6	710	-39.362%
2026-03-18	26.8400	26.8400	26.8400	26.8400	-3.488%	1	711	-36.289%
2026-03-13	27.8100	27.8100	27.8100	27.8100	+2.810%	5	712	-38.511%
2026-03-10	27.3000	27.3000	27.0500	27.0500	-8.677%	6	717	-36.784%
2026-03-03	29.6200	29.6200	29.6200	29.6200	+18.008%	10	785	-42.269%
2026-02-25	25.1000	25.1000	25.1000	25.1000	+0.400%	2	780	-31.873%
2026-02-24	25.0000	25.0000	25.0000	25.0000	-3.288%	2	780	-31.600%
2026-02-20	25.8500	25.8500	25.8500	25.8500	+8.159%	1	781	-33.849%
2026-02-11	23.9000	23.9000	23.9000	23.9000	-1.443%	1	782	-28.452%
2026-02-10	24.0000	24.6500	23.0000	24.2500	-4.902%	2,037	783	-29.485%
2026-02-06	25.5000	25.5000	25.5000	25.5000	-11.026%	2	503	-32.941%
2026-02-05	30.0000	30.0000	28.6600	28.6600	-0.968%	2	503	-40.335%
2026-02-04	28.8000	28.9400	28.8000	28.9400	+7.027%	2	503	-40.912%
2026-02-03	27.0400	27.0400	27.0400	27.0400	-3.221%	2	503	-36.760%
2026-01-21	27.9400	27.9400	27.9400	27.9400	+3.481%	1	505	-38.797%
2026-01-20	27.0000	27.0000	27.0000	27.0000	+4.046%	5	504	-36.667%
2026-01-15	26.2500	26.2500	25.4000	25.9500	-6.655%	10	499	-34.104%
2026-01-13	27.3000	27.8000	27.3000	27.8000	-2.113%	2	497	-38.489%
2026-01-12	28.4000	28.4000	28.4000	28.4000	-3.401%	1	496	-39.789%
2026-01-09	29.4000	29.4000	29.4000	29.4000	-2.810%	1	496	-41.837%
2026-01-07	30.2500	30.2500	30.2500	30.2500	+7.460%	1	495	-43.471%
2026-01-06	28.1500	28.1500	28.1500	28.1500	-0.283%	1	495	-39.254%
2026-01-05	27.9600	28.2300	27.8300	28.2300	-2.554%	3	494	-39.426%
2026-01-02	28.9700	28.9700	28.9700	28.9700	-2.556%	1	494	-40.973%
2025-12-31	29.7300	29.7300	29.7300	29.7300	-2.620%	3	493	-42.482%
2025-12-26	30.5300	30.5300	30.5300	30.5300	-4.713%	1	493	-43.990%
2025-12-19	32.0400	32.0400	32.0400	32.0400	+0.125%	2	493	-46.629%
2025-12-09	32.0000	32.0000	32.0000	32.0000	-0.714%	15	491	-46.563%
2025-12-08	32.2300	32.2300	32.2300	32.2300	-4.220%	1	506	-46.944%
2025-12-03	33.6500	33.6500	33.6500	33.6500	-3.582%	1	507	-49.183%
2025-12-01	34.9000	34.9000	34.9000	34.9000	+3.469%	460	506	-51.003%
2025-11-26	33.7300	33.7300	33.7300	33.7300	-7.080%	2	213	-49.303%
2025-11-24	36.3000	36.3000	36.3000	36.3000	+0.249%	16	213	-52.893%
2025-11-14	36.3000	36.3500	36.1800	36.2100	+7.832%	46	198	-52.775%
2025-11-10	34.2400	34.2400	33.5800	33.5800	-12.094%	2	191	-49.077%
2025-11-07	38.6500	38.8500	38.2000	38.2000	+10.725%	5	192	-55.236%
2025-11-03	35.3000	35.3000	34.5000	34.5000	-4.828%	6	191	-50.435%
2025-10-15	36.0000	36.2500	36.0000	36.2500	-9.034%	6	191	-52.828%
2025-10-10	39.8500	39.8500	39.8500	39.8500	+21.679%	4	187	-57.089%
2025-10-08	32.7500	32.7500	32.7500	32.7500	-1.652%	1	183	-47.786%
2025-10-07	33.3000	33.3000	33.3000	33.3000	+3.998%	18	183	-48.649%
2025-10-06	32.0200	32.0200	32.0200	32.0200	-0.280%	15	201	-46.596%
2025-10-03	32.1100	32.1100	32.1100	32.1100	-4.718%	10	186	-46.746%
2025-10-02	33.7000	33.7000	33.7000	33.7000	-8.474%	4	186	-49.258%
2025-09-25	36.8200	36.8200	36.8200	36.8200	+8.774%	1	187	-53.558%
2025-09-23	32.7500	33.8500	32.7500	33.8500	-1.599%	12	188	-49.483%
2025-09-22	34.4000	34.4000	34.4000	34.4000	-7.127%	4	177	-50.291%
2025-09-19	37.0400	37.0400	37.0400	37.0400	+3.464%	1	181	-53.834%
2025-09-18	35.8000	35.8000	35.8000	35.8000	-2.717%	1	182	-52.235%
2025-09-17	36.8000	36.8000	36.8000	36.8000	+0.960%	1	181	-53.533%
2025-09-16	35.5000	37.0000	35.5000	36.4500	-3.571%	14	180	-53.086%
2025-09-10	37.4000	37.8000	37.0000	37.8000	-5.263%	12	181	-54.762%
2025-09-09	39.7900	39.9000	39.7900	39.9000	-3.014%	7	182	-57.143%
2025-09-08	41.4000	41.4000	41.1400	41.1400	-1.106%	15	177	-58.435%
2025-09-05	42.1500	42.8000	41.6000	41.6000	-5.455%	15	162	-58.894%
2025-09-04	44.0000	44.0000	44.0000	44.0000	-8.333%	6	150	-61.136%
2025-09-02	47.2000	48.0000	47.2000	48.0000	+3.806%	3	156	-64.375%
2025-08-29	44.1500	46.2500	44.1500	46.2400	+7.535%	9	146	-63.019%
2025-08-28	43.1000	43.1000	43.0000	43.0000	-0.922%	2	146	-60.233%
2025-08-27	43.1700	43.4000	43.1700	43.4000	-0.732%	2	148	-60.599%
2025-08-26	43.7200	43.7200	43.7200	43.7200	-4.894%	8	148	-60.887%
2025-08-22	45.9700	45.9700	45.9700	45.9700	-5.119%	5	140	-62.802%
2025-08-20	47.9200	49.8800	47.9200	48.4500	+6.064%	19	135	-64.706%
2025-08-19	43.3700	45.6800	43.3700	45.6800	+5.986%	4	118	-62.566%
2025-08-18	43.1000	43.1000	43.1000	43.1000	-3.146%	3	114	-60.325%
2025-08-15	44.1600	44.5000	44.1600	44.5000	+0.338%	3	111	-61.573%
2025-08-14	44.5700	44.5700	44.3500	44.3500	+1.977%	2	108	-61.443%
2025-08-13	41.9500	43.6000	41.9500	43.4900	+2.329%	76	107	-60.681%
2025-08-11	42.7000	42.7000	42.2500	42.5000	-2.968%	4	31	-59.765%
2025-08-08	44.0600	44.0700	43.7000	43.8000	+1.860%	14	31	-60.959%
2025-08-07	43.0000	43.0000	43.0000	43.0000	-10.155%	1	26	-60.233%
2025-08-06	48.0000	48.0000	47.8600	47.8600	+0.800%	4	27	-64.271%
2025-08-05	47.4800	47.4800	47.4800	47.4800	-0.794%	1	25	-63.985%
2025-08-01	47.8500	47.8600	47.8500	47.8600	+7.793%	2	24	-64.271%
2025-07-31	44.2400	44.5700	44.2400	44.4000	-0.649%	3	24	-61.486%
2025-07-29	44.1700	44.6900	43.7200	44.6900	+1.568%	59	22	-61.736%
2025-07-28	44.5000	44.5000	44.0000	44.0000	+0.228%	8	21	-61.136%
2025-07-25	43.9000	43.9000	43.9000	43.9000	-3.939%	2	19	-61.048%
2025-07-24	45.7000	45.7000	45.7000	45.7000	0.000%	1	21	-62.582%
2025-07-23	45.9000	45.9000	45.7000	45.7000	+2.237%	3	21	-62.582%
2025-07-18	44.7000	44.7000	44.7000	44.7000	+3.953%	1	20	-61.745%
2025-07-17	45.0000	45.0000	43.0000	43.0000	-6.522%	19	19	-60.233%
2025-07-15	48.6000	48.6000	46.0000	46.0000	-8.983%	18	14	-62.826%
2025-07-14	50.3200	50.5400	50.3200	50.5400	+0.079%	2	9	-66.165%
2025-07-09	50.5000	50.5000	50.5000	50.5000	-0.980%	1	8	-66.139%
2025-07-07	51.0000	51.0000	51.0000	51.0000	+3.806%	2	8	-66.471%
2025-07-03	49.0000	49.2000	49.0000	49.1300	-1.642%	10	3	-65.194%
2025-07-02	49.9500	49.9500	49.9500	49.9500	0.000%	3	3	-65.766%