Dark

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

EOD

Jul 28, 2026

21.10+8.483%(+1.65)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	21.1900	21.2000	21.1000	21.1000	+8.483%	29	649	0.000%
2026-07-24	19.4500	19.4500	19.4500	19.4500	-0.613%	1	631	+8.483%
2026-07-20	19.5700	19.5700	19.5700	19.5700	-8.122%	10	632	+7.818%
2026-07-17	21.0500	21.3000	21.0200	21.3000	+12.105%	6	632	-0.939%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-2.564%	1	627	+11.053%
2026-07-15	19.5000	19.5000	19.5000	19.5000	+0.775%	1	627	+8.205%
2026-07-14	19.3500	19.3500	19.3500	19.3500	-3.202%	1	626	+9.044%
2026-07-13	18.4700	19.9900	18.4700	19.9900	+4.386%	3	625	+5.553%
2026-07-10	19.1500	19.1500	19.1500	19.1500	-6.676%	10	622	+10.183%
2026-07-07	20.5200	20.5200	20.5200	20.5200	+12.996%	5	632	+2.827%
2026-07-02	18.1600	18.1600	18.1600	18.1600	+0.889%	1	627	+16.189%
2026-07-01	18.0000	18.0000	18.0000	18.0000	-14.286%	1	627	+17.222%
2026-06-23	21.0000	21.0000	21.0000	21.0000	+10.526%	1	628	+0.476%
2026-06-18	19.0000	19.0000	19.0000	19.0000	-5.754%	12	617	+11.053%
2026-06-16	20.1600	20.1600	20.1600	20.1600	-11.189%	1	617	+4.663%
2026-06-10	22.7000	22.7000	22.7000	22.7000	+9.345%	1	617	-7.048%
2026-06-08	20.8200	20.8200	20.7600	20.7600	-4.111%	12	618	+1.638%
2026-06-05	21.6500	21.6500	21.6500	21.6500	+8.794%	1	627	-2.540%
2026-06-03	19.9000	19.9000	19.9000	19.9000	+2.366%	10	627	+6.030%
2026-06-02	19.4400	19.4400	19.4400	19.4400	+0.882%	1	627	+8.539%
2026-05-28	19.5000	19.5000	19.2700	19.2700	-1.533%	3	627	+9.497%
2026-05-27	19.5700	19.5700	19.5700	19.5700	+0.876%	2	630	+7.818%
2026-05-26	19.4000	19.4000	19.4000	19.4000	-0.154%	2	628	+8.763%
2026-05-22	19.4300	19.4300	19.4300	19.4300	-1.371%	1	630	+8.595%
2026-05-21	19.9000	19.9000	19.7000	19.7000	-6.546%	6	630	+7.107%
2026-05-19	21.9000	21.9000	21.0800	21.0800	-3.964%	17	630	+0.095%
2026-05-18	21.9500	21.9500	21.9500	21.9500	+5.529%	10	634	-3.872%
2026-05-15	20.7500	20.8000	20.3500	20.8000	+0.726%	44	634	+1.442%
2026-05-11	20.8300	20.8600	20.6500	20.6500	+3.250%	8	627	+2.179%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-3.846%	1	623	+5.500%
2026-05-04	20.8000	20.8000	20.8000	20.8000	+2.665%	6	622	+1.442%
2026-05-01	20.2600	20.2600	20.2600	20.2600	-9.956%	1	615	+4.146%
2026-04-30	22.5000	22.5000	22.5000	22.5000	+0.536%	1	615	-6.222%
2026-04-29	22.0200	22.5500	22.0200	22.3800	-2.907%	4	614	-5.719%
2026-04-28	24.2500	24.2500	23.0500	23.0500	+4.916%	5	614	-8.460%
2026-04-27	22.0000	22.0000	21.9700	21.9700	-0.091%	11	614	-3.960%
2026-04-24	21.7200	21.9900	21.7200	21.9900	-12.040%	15	623	-4.047%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-0.120%	10	611	-15.600%
2026-04-17	25.0300	25.0300	25.0300	25.0300	-3.545%	5	601	-15.701%
2026-04-16	25.8500	25.9500	25.8500	25.9500	+8.577%	11	596	-18.690%
2026-04-15	24.4000	24.5100	23.9000	23.9000	+1.057%	126	603	-11.715%
2026-04-14	23.9000	23.9000	23.6500	23.6500	-13.528%	20	682	-10.782%
2026-04-08	27.4200	27.5600	27.3400	27.3500	-13.531%	9	682	-22.852%
2026-04-02	31.7000	31.7000	31.6300	31.6300	+3.875%	2	682	-33.291%
2026-04-01	30.4500	30.4500	30.4500	30.4500	-8.145%	4	682	-30.706%
2026-03-31	33.3000	33.3000	33.1500	33.1500	-8.299%	2	682	-36.350%
2026-03-30	36.0600	36.1800	35.7800	36.1500	+6.953%	14	681	-41.632%
2026-03-27	33.9900	33.9900	33.2500	33.8000	+11.551%	24	674	-37.574%
2026-03-24	31.2900	31.2900	30.3000	30.3000	-5.637%	3	662	-30.363%
2026-03-19	32.4000	32.4000	32.1000	32.1100	+8.042%	32	662	-34.288%
2026-03-18	29.7200	29.7200	29.7200	29.7200	-0.933%	2	635	-29.004%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-7.121%	2	635	-29.667%
2026-03-09	34.3000	34.3000	32.2500	32.3000	-0.768%	122	635	-34.675%
2026-03-05	32.5500	32.5500	32.5500	32.5500	+8.863%	2	527	-35.177%
2026-02-27	29.9000	29.9000	29.9000	29.9000	+0.843%	2	525	-29.431%
2026-02-23	29.4700	29.8300	29.4700	29.6500	+12.098%	3	525	-28.836%
2026-02-11	25.5400	26.4500	25.5400	26.4500	-2.037%	3	525	-20.227%
2026-02-10	26.9500	27.0000	26.9500	27.0000	-17.153%	3	523	-21.852%
2026-02-05	32.5900	32.5900	32.5900	32.5900	+2.678%	5	523	-35.256%
2026-02-04	31.7400	31.7400	31.7400	31.7400	+3.388%	1	528	-33.522%
2026-01-30	30.7000	30.7000	30.7000	30.7000	-0.968%	10	528	-31.270%
2026-01-29	31.0000	31.0000	31.0000	31.0000	+5.802%	1	518	-31.935%
2026-01-27	29.3000	29.3000	29.3000	29.3000	-2.333%	13	518	-27.986%
2026-01-26	30.0000	30.0000	30.0000	30.0000	-0.662%	13	525	-29.667%
2026-01-22	30.2000	30.2000	30.2000	30.2000	-0.658%	100	512	-30.132%
2026-01-20	29.8000	30.4000	29.8000	30.4000	+5.373%	2	612	-30.592%
2026-01-16	28.7300	28.8500	28.5000	28.8500	-1.536%	275	603	-26.863%
2026-01-15	29.1900	29.3000	27.6300	29.3000	-9.985%	28	603	-27.986%
2026-01-14	32.3000	32.5500	32.3000	32.5500	+4.662%	14	611	-35.177%
2026-01-13	30.7500	31.1000	30.7000	31.1000	+1.967%	6	597	-32.154%
2026-01-12	32.5000	32.6300	30.5000	30.5000	-5.719%	13	594	-30.820%
2026-01-09	33.0000	33.0000	32.3500	32.3500	-3.720%	34	595	-34.776%
2026-01-08	33.9000	33.9000	33.5000	33.6000	+0.149%	12	594	-37.202%
2026-01-07	33.2700	33.6000	33.2700	33.5500	+3.549%	6	594	-37.109%
2026-01-06	32.3000	32.4500	32.3000	32.4000	+1.440%	16	594	-34.877%
2026-01-05	31.4000	32.0000	31.3000	31.9400	-1.328%	258	434	-33.939%
2026-01-02	32.3700	32.3700	32.3700	32.3700	-3.113%	1	434	-34.816%
2025-12-31	33.4100	33.4100	33.4100	33.4100	-3.356%	3	432	-36.845%
2025-12-26	34.5700	34.5700	34.5700	34.5700	-3.463%	1	432	-38.964%
2025-12-24	35.7900	35.8100	35.7900	35.8100	-0.528%	2	430	-41.078%
2025-12-23	36.0000	36.0000	36.0000	36.0000	-2.041%	10	430	-41.389%
2025-12-19	36.5500	36.7500	36.5500	36.7500	-2.906%	2	420	-42.585%
2025-12-12	37.3300	37.9000	36.8000	37.8500	+8.143%	111	420	-44.254%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-6.841%	10	331	-39.714%
2025-12-04	37.6000	37.6000	37.5700	37.5700	-12.669%	2	321	-43.838%
2025-11-21	44.9400	44.9400	43.0200	43.0200	-0.301%	7	322	-50.953%
2025-11-18	42.6500	43.1500	42.6500	43.1500	+3.230%	12	317	-51.101%
2025-11-17	41.2000	41.8000	41.2000	41.8000	+3.337%	101	326	-49.522%
2025-11-14	40.6000	40.6500	40.3500	40.4500	+3.718%	64	227	-47.837%
2025-11-11	38.1000	39.5500	38.1000	39.0000	-8.257%	13	212	-45.897%
2025-11-07	42.5100	42.5100	42.5100	42.5100	+4.782%	22	200	-50.365%
2025-11-06	40.5700	40.5700	40.5700	40.5700	+2.709%	1	192	-47.991%
2025-11-05	39.7800	39.7800	39.5000	39.5000	-3.257%	2	191	-46.582%
2025-11-04	40.8300	40.8300	40.8300	40.8300	+1.315%	1	193	-48.322%
2025-10-27	40.3000	40.3000	40.3000	40.3000	-3.450%	1	194	-47.643%
2025-10-23	41.7500	41.7500	41.7400	41.7400	-2.930%	2	194	-49.449%
2025-10-22	43.0000	43.0000	43.0000	43.0000	+1.775%	2	196	-50.930%
2025-10-16	41.3400	42.2500	41.3400	42.2500	+5.784%	4	194	-50.059%
2025-10-15	39.9400	39.9400	39.9400	39.9400	-0.399%	1	193	-47.171%
2025-10-13	40.4200	40.4200	40.1000	40.1000	-4.524%	3	193	-47.382%
2025-10-10	42.0000	42.0000	42.0000	42.0000	+21.739%	1	193	-49.762%
2025-10-06	34.5000	34.5000	34.5000	34.5000	-4.828%	2	192	-38.841%
2025-10-03	36.2500	36.2500	36.2500	36.2500	-2.528%	8	190	-41.793%
2025-10-01	37.7000	37.7000	37.1900	37.1900	-6.440%	9	198	-43.264%
2025-09-29	39.7500	39.7500	39.7500	39.7500	+5.103%	2	199	-46.918%
2025-09-23	37.5000	38.0500	37.5000	37.8200	-6.962%	6	197	-44.209%
2025-09-22	40.6500	40.6500	40.6500	40.6500	-3.467%	1	195	-48.093%
2025-09-18	42.0000	42.1100	42.0000	42.1100	+0.742%	24	194	-49.893%
2025-09-17	41.8000	41.8000	41.8000	41.8000	+0.917%	13	194	-49.522%
2025-09-16	41.4200	41.4200	41.4200	41.4200	-1.240%	1	181	-49.058%
2025-09-12	42.2000	42.2000	41.9400	41.9400	+1.060%	102	182	-49.690%
2025-09-10	41.9500	41.9500	41.5000	41.5000	-6.299%	10	80	-49.157%
2025-09-09	45.0000	45.0000	43.8000	44.2900	-3.360%	43	80	-52.359%
2025-09-08	46.3000	46.3000	45.8300	45.8300	-1.652%	5	46	-53.960%
2025-09-05	47.9000	47.9000	46.6000	46.6000	-5.801%	3	47	-54.721%
2025-09-04	51.6500	51.6500	49.4700	49.4700	-3.979%	7	47	-57.348%
2025-09-03	51.5200	51.5200	51.5200	51.5200	-2.792%	10	42	-59.045%
2025-09-02	53.0000	53.0000	53.0000	53.0000	+2.833%	2	32	-60.189%
2025-08-29	51.5400	51.5400	51.5400	51.5400	+4.184%	1	29	-59.061%
2025-08-25	49.2200	49.4700	49.1400	49.4700	-8.185%	4	29	-57.348%
2025-08-20	53.8800	53.8800	53.8800	53.8800	+6.021%	1	25	-60.839%
2025-08-19	49.4800	50.8200	49.4800	50.8200	+6.765%	2	24	-58.481%
2025-08-11	47.5500	47.6000	47.1500	47.6000	-0.937%	7	22	-55.672%
2025-08-07	48.0500	48.0500	48.0500	48.0500	-9.850%	1	21	-56.087%
2025-08-05	52.7800	53.3000	52.7800	53.3000	+8.333%	10	21	-60.413%
2025-07-28	49.0000	49.2100	49.0000	49.2000	-3.131%	6	20	-57.114%
2025-07-21	50.6500	50.8100	50.6100	50.7900	+0.475%	5	20	-58.456%
2025-07-18	50.6200	50.6200	50.3100	50.5500	+5.269%	3	16	-58.259%
2025-07-17	48.4700	49.8500	48.0200	48.0200	-13.165%	6	15	-56.060%
2025-07-02	55.4500	55.4500	55.3000	55.3000	0.000%	20	10	-61.844%