Dark

TSM20271217P250
TSM Dec 17 2027 250.00 Put (TSM271217P00250000)
option OPRA

EOD

Sep 14, 2026

8.30+3.750%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.3000	8.3000	8.3000	8.3000	+3.750%	1	620	0.000%
2026-09-11	8.0000	8.0000	8.0000	8.0000	-1.235%	10	621	+3.750%
2026-09-10	8.1200	8.2000	8.1000	8.1000	-1.220%	6	621	+2.469%
2026-09-09	8.2000	8.2000	8.2000	8.2000	-8.380%	2	623	+1.220%
2026-09-03	8.9500	8.9500	8.9500	8.9500	-9.596%	1	623	-7.263%
2026-09-02	9.9000	9.9000	9.9000	9.9000	+3.125%	3	623	-16.162%
2026-09-01	9.6500	9.6500	9.6000	9.6000	-0.621%	21	626	-13.542%
2026-08-31	9.6600	9.6600	9.6600	9.6600	-4.356%	2	645	-14.079%
2026-08-28	10.1000	10.1000	10.1000	10.1000	-0.980%	10	643	-17.822%
2026-08-27	10.2500	10.2500	10.2000	10.2000	-15.141%	12	653	-18.627%
2026-08-24	12.0200	12.0200	12.0200	12.0200	+5.254%	1	641	-30.948%
2026-08-21	11.4200	11.4200	11.4200	11.4200	-1.040%	4	641	-27.320%
2026-08-20	11.8000	11.8000	11.5400	11.5400	-16.134%	3	637	-28.076%
2026-08-10	13.6500	13.7600	13.6500	13.7600	-5.753%	4	639	-39.680%
2026-08-07	15.5000	15.5000	14.6000	14.6000	-2.013%	2	639	-43.151%
2026-08-06	14.9000	14.9000	14.9000	14.9000	-4.180%	9	638	-44.295%
2026-08-05	15.5500	15.5500	15.5500	15.5500	-2.813%	1	647	-46.624%
2026-08-04	16.0000	16.0000	16.0000	16.0000	-4.363%	1	647	-48.125%
2026-08-03	16.7300	16.7300	16.7300	16.7300	-20.711%	1	648	-50.389%
2026-07-28	21.1900	21.2000	21.1000	21.1000	+8.483%	29	649	-60.664%
2026-07-24	19.4500	19.4500	19.4500	19.4500	-0.613%	1	631	-57.326%
2026-07-20	19.5700	19.5700	19.5700	19.5700	-8.122%	10	632	-57.588%
2026-07-17	21.0500	21.3000	21.0200	21.3000	+12.105%	6	632	-61.033%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-2.564%	1	627	-56.316%
2026-07-15	19.5000	19.5000	19.5000	19.5000	+0.775%	1	627	-57.436%
2026-07-14	19.3500	19.3500	19.3500	19.3500	-3.202%	1	626	-57.106%
2026-07-13	18.4700	19.9900	18.4700	19.9900	+4.386%	3	625	-58.479%
2026-07-10	19.1500	19.1500	19.1500	19.1500	-6.676%	10	622	-56.658%
2026-07-07	20.5200	20.5200	20.5200	20.5200	+12.996%	5	632	-59.552%
2026-07-02	18.1600	18.1600	18.1600	18.1600	+0.889%	1	627	-54.295%
2026-07-01	18.0000	18.0000	18.0000	18.0000	-14.286%	1	627	-53.889%
2026-06-23	21.0000	21.0000	21.0000	21.0000	+10.526%	1	628	-60.476%
2026-06-18	19.0000	19.0000	19.0000	19.0000	-5.754%	12	617	-56.316%
2026-06-16	20.1600	20.1600	20.1600	20.1600	-11.189%	1	617	-58.829%
2026-06-10	22.7000	22.7000	22.7000	22.7000	+9.345%	1	617	-63.436%
2026-06-08	20.8200	20.8200	20.7600	20.7600	-4.111%	12	618	-60.019%
2026-06-05	21.6500	21.6500	21.6500	21.6500	+8.794%	1	627	-61.663%
2026-06-03	19.9000	19.9000	19.9000	19.9000	+2.366%	10	627	-58.291%
2026-06-02	19.4400	19.4400	19.4400	19.4400	+0.882%	1	627	-57.305%
2026-05-28	19.5000	19.5000	19.2700	19.2700	-1.533%	3	627	-56.928%
2026-05-27	19.5700	19.5700	19.5700	19.5700	+0.876%	2	630	-57.588%
2026-05-26	19.4000	19.4000	19.4000	19.4000	-0.154%	2	628	-57.216%
2026-05-22	19.4300	19.4300	19.4300	19.4300	-1.371%	1	630	-57.283%
2026-05-21	19.9000	19.9000	19.7000	19.7000	-6.546%	6	630	-57.868%
2026-05-19	21.9000	21.9000	21.0800	21.0800	-3.964%	17	630	-60.626%
2026-05-18	21.9500	21.9500	21.9500	21.9500	+5.529%	10	634	-62.187%
2026-05-15	20.7500	20.8000	20.3500	20.8000	+0.726%	44	634	-60.096%
2026-05-11	20.8300	20.8600	20.6500	20.6500	+3.250%	8	627	-59.806%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-3.846%	1	623	-58.500%
2026-05-04	20.8000	20.8000	20.8000	20.8000	+2.665%	6	622	-60.096%
2026-05-01	20.2600	20.2600	20.2600	20.2600	-9.956%	1	615	-59.033%
2026-04-30	22.5000	22.5000	22.5000	22.5000	+0.536%	1	615	-63.111%
2026-04-29	22.0200	22.5500	22.0200	22.3800	-2.907%	4	614	-62.913%
2026-04-28	24.2500	24.2500	23.0500	23.0500	+4.916%	5	614	-63.991%
2026-04-27	22.0000	22.0000	21.9700	21.9700	-0.091%	11	614	-62.221%
2026-04-24	21.7200	21.9900	21.7200	21.9900	-12.040%	15	623	-62.256%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-0.120%	10	611	-66.800%
2026-04-17	25.0300	25.0300	25.0300	25.0300	-3.545%	5	601	-66.840%
2026-04-16	25.8500	25.9500	25.8500	25.9500	+8.577%	11	596	-68.015%
2026-04-15	24.4000	24.5100	23.9000	23.9000	+1.057%	126	603	-65.272%
2026-04-14	23.9000	23.9000	23.6500	23.6500	-13.528%	20	682	-64.905%
2026-04-08	27.4200	27.5600	27.3400	27.3500	-13.531%	9	682	-69.653%
2026-04-02	31.7000	31.7000	31.6300	31.6300	+3.875%	2	682	-73.759%
2026-04-01	30.4500	30.4500	30.4500	30.4500	-8.145%	4	682	-72.742%
2026-03-31	33.3000	33.3000	33.1500	33.1500	-8.299%	2	682	-74.962%
2026-03-30	36.0600	36.1800	35.7800	36.1500	+6.953%	14	681	-77.040%
2026-03-27	33.9900	33.9900	33.2500	33.8000	+11.551%	24	674	-75.444%
2026-03-24	31.2900	31.2900	30.3000	30.3000	-5.637%	3	662	-72.607%
2026-03-19	32.4000	32.4000	32.1000	32.1100	+8.042%	32	662	-74.151%
2026-03-18	29.7200	29.7200	29.7200	29.7200	-0.933%	2	635	-72.073%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-7.121%	2	635	-72.333%
2026-03-09	34.3000	34.3000	32.2500	32.3000	-0.768%	122	635	-74.303%
2026-03-05	32.5500	32.5500	32.5500	32.5500	+8.863%	2	527	-74.501%
2026-02-27	29.9000	29.9000	29.9000	29.9000	+0.843%	2	525	-72.241%
2026-02-23	29.4700	29.8300	29.4700	29.6500	+12.098%	3	525	-72.007%
2026-02-11	25.5400	26.4500	25.5400	26.4500	-2.037%	3	525	-68.620%
2026-02-10	26.9500	27.0000	26.9500	27.0000	-17.153%	3	523	-69.259%
2026-02-05	32.5900	32.5900	32.5900	32.5900	+2.678%	5	523	-74.532%
2026-02-04	31.7400	31.7400	31.7400	31.7400	+3.388%	1	528	-73.850%
2026-01-30	30.7000	30.7000	30.7000	30.7000	-0.968%	10	528	-72.964%
2026-01-29	31.0000	31.0000	31.0000	31.0000	+5.802%	1	518	-73.226%
2026-01-27	29.3000	29.3000	29.3000	29.3000	-2.333%	13	518	-71.672%
2026-01-26	30.0000	30.0000	30.0000	30.0000	-0.662%	13	525	-72.333%
2026-01-22	30.2000	30.2000	30.2000	30.2000	-0.658%	100	512	-72.517%
2026-01-20	29.8000	30.4000	29.8000	30.4000	+5.373%	2	612	-72.697%
2026-01-16	28.7300	28.8500	28.5000	28.8500	-1.536%	275	603	-71.231%
2026-01-15	29.1900	29.3000	27.6300	29.3000	-9.985%	28	603	-71.672%
2026-01-14	32.3000	32.5500	32.3000	32.5500	+4.662%	14	611	-74.501%
2026-01-13	30.7500	31.1000	30.7000	31.1000	+1.967%	6	597	-73.312%
2026-01-12	32.5000	32.6300	30.5000	30.5000	-5.719%	13	594	-72.787%
2026-01-09	33.0000	33.0000	32.3500	32.3500	-3.720%	34	595	-74.343%
2026-01-08	33.9000	33.9000	33.5000	33.6000	+0.149%	12	594	-75.298%
2026-01-07	33.2700	33.6000	33.2700	33.5500	+3.549%	6	594	-75.261%
2026-01-06	32.3000	32.4500	32.3000	32.4000	+1.440%	16	594	-74.383%
2026-01-05	31.4000	32.0000	31.3000	31.9400	-1.328%	258	434	-74.014%
2026-01-02	32.3700	32.3700	32.3700	32.3700	-3.113%	1	434	-74.359%
2025-12-31	33.4100	33.4100	33.4100	33.4100	-3.356%	3	432	-75.157%
2025-12-26	34.5700	34.5700	34.5700	34.5700	-3.463%	1	432	-75.991%
2025-12-24	35.7900	35.8100	35.7900	35.8100	-0.528%	2	430	-76.822%
2025-12-23	36.0000	36.0000	36.0000	36.0000	-2.041%	10	430	-76.944%
2025-12-19	36.5500	36.7500	36.5500	36.7500	-2.906%	2	420	-77.415%
2025-12-12	37.3300	37.9000	36.8000	37.8500	+8.143%	111	420	-78.071%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-6.841%	10	331	-76.286%
2025-12-04	37.6000	37.6000	37.5700	37.5700	-12.669%	2	321	-77.908%
2025-11-21	44.9400	44.9400	43.0200	43.0200	-0.301%	7	322	-80.707%
2025-11-18	42.6500	43.1500	42.6500	43.1500	+3.230%	12	317	-80.765%
2025-11-17	41.2000	41.8000	41.2000	41.8000	+3.337%	101	326	-80.144%
2025-11-14	40.6000	40.6500	40.3500	40.4500	+3.718%	64	227	-79.481%
2025-11-11	38.1000	39.5500	38.1000	39.0000	-8.257%	13	212	-78.718%
2025-11-07	42.5100	42.5100	42.5100	42.5100	+4.782%	22	200	-80.475%
2025-11-06	40.5700	40.5700	40.5700	40.5700	+2.709%	1	192	-79.542%
2025-11-05	39.7800	39.7800	39.5000	39.5000	-3.257%	2	191	-78.987%
2025-11-04	40.8300	40.8300	40.8300	40.8300	+1.315%	1	193	-79.672%
2025-10-27	40.3000	40.3000	40.3000	40.3000	-3.450%	1	194	-79.404%
2025-10-23	41.7500	41.7500	41.7400	41.7400	-2.930%	2	194	-80.115%
2025-10-22	43.0000	43.0000	43.0000	43.0000	+1.775%	2	196	-80.698%
2025-10-16	41.3400	42.2500	41.3400	42.2500	+5.784%	4	194	-80.355%
2025-10-15	39.9400	39.9400	39.9400	39.9400	-0.399%	1	193	-79.219%
2025-10-13	40.4200	40.4200	40.1000	40.1000	-4.524%	3	193	-79.302%
2025-10-10	42.0000	42.0000	42.0000	42.0000	+21.739%	1	193	-80.238%
2025-10-06	34.5000	34.5000	34.5000	34.5000	-4.828%	2	192	-75.942%
2025-10-03	36.2500	36.2500	36.2500	36.2500	-2.528%	8	190	-77.103%
2025-10-01	37.7000	37.7000	37.1900	37.1900	-6.440%	9	198	-77.682%
2025-09-29	39.7500	39.7500	39.7500	39.7500	+5.103%	2	199	-79.119%
2025-09-23	37.5000	38.0500	37.5000	37.8200	-6.962%	6	197	-78.054%
2025-09-22	40.6500	40.6500	40.6500	40.6500	-3.467%	1	195	-79.582%
2025-09-18	42.0000	42.1100	42.0000	42.1100	+0.742%	24	194	-80.290%
2025-09-17	41.8000	41.8000	41.8000	41.8000	+0.917%	13	194	-80.144%
2025-09-16	41.4200	41.4200	41.4200	41.4200	-1.240%	1	181	-79.961%
2025-09-12	42.2000	42.2000	41.9400	41.9400	+1.060%	102	182	-80.210%
2025-09-10	41.9500	41.9500	41.5000	41.5000	-6.299%	10	80	-80.000%
2025-09-09	45.0000	45.0000	43.8000	44.2900	-3.360%	43	80	-81.260%
2025-09-08	46.3000	46.3000	45.8300	45.8300	-1.652%	5	46	-81.890%
2025-09-05	47.9000	47.9000	46.6000	46.6000	-5.801%	3	47	-82.189%
2025-09-04	51.6500	51.6500	49.4700	49.4700	-3.979%	7	47	-83.222%
2025-09-03	51.5200	51.5200	51.5200	51.5200	-2.792%	10	42	-83.890%
2025-09-02	53.0000	53.0000	53.0000	53.0000	+2.833%	2	32	-84.340%
2025-08-29	51.5400	51.5400	51.5400	51.5400	+4.184%	1	29	-83.896%
2025-08-25	49.2200	49.4700	49.1400	49.4700	-8.185%	4	29	-83.222%
2025-08-20	53.8800	53.8800	53.8800	53.8800	+6.021%	1	25	-84.595%
2025-08-19	49.4800	50.8200	49.4800	50.8200	+6.765%	2	24	-83.668%
2025-08-11	47.5500	47.6000	47.1500	47.6000	-0.937%	7	22	-82.563%
2025-08-07	48.0500	48.0500	48.0500	48.0500	-9.850%	1	21	-82.726%
2025-08-05	52.7800	53.3000	52.7800	53.3000	+8.333%	10	21	-84.428%
2025-07-28	49.0000	49.2100	49.0000	49.2000	-3.131%	6	20	-83.130%
2025-07-21	50.6500	50.8100	50.6100	50.7900	+0.475%	5	20	-83.658%
2025-07-18	50.6200	50.6200	50.3100	50.5500	+5.269%	3	16	-83.581%
2025-07-17	48.4700	49.8500	48.0200	48.0200	-13.165%	6	15	-82.716%
2025-07-02	55.4500	55.4500	55.3000	55.3000	0.000%	20	10	-84.991%