Dark

TSM20271217P260
TSM Dec 17 2027 260.00 Put (TSM271217P00260000)
option OPRA

EOD

Jul 30, 2026

19.60-6.667%(-1.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.6000	19.6000	19.6000	19.6000	-6.667%	10	724	0.000%
2026-07-23	21.3000	21.3000	21.0000	21.0000	-16.000%	24	724	-6.667%
2026-07-17	25.0000	25.0000	25.0000	25.0000	+18.483%	1	700	-21.600%
2026-07-15	21.6500	21.6500	21.1000	21.1000	0.000%	24	699	-7.109%
2026-07-02	20.7200	21.1000	20.7200	21.1000	-5.804%	8	693	-7.109%
2026-06-23	22.4000	22.4000	22.4000	22.4000	+6.667%	1	693	-12.500%
2026-06-18	21.0000	21.0000	21.0000	21.0000	-6.667%	3	696	-6.667%
2026-06-16	22.5000	22.5000	22.5000	22.5000	-12.959%	3	696	-12.889%
2026-06-10	26.0600	26.0600	25.8500	25.8500	+22.454%	12	696	-24.178%
2026-05-29	21.2300	21.2300	20.8300	21.1100	-0.985%	5	696	-7.153%
2026-05-28	21.6500	21.6500	21.3200	21.3200	-9.584%	4	693	-8.068%
2026-05-11	23.5800	23.5800	23.5800	23.5800	+5.740%	1	693	-16.879%
2026-05-06	22.3500	22.3500	22.3000	22.3000	-8.607%	3	694	-12.108%
2026-04-27	24.8000	24.8000	24.4000	24.4000	-13.475%	4	693	-19.672%
2026-04-17	28.2000	28.2000	28.2000	28.2000	+2.174%	1	690	-30.496%
2026-04-15	27.6000	27.6000	27.6000	27.6000	+2.222%	1	689	-28.986%
2026-04-14	27.0000	27.0000	27.0000	27.0000	-12.621%	2	688	-27.407%
2026-04-08	30.9000	30.9000	30.9000	30.9000	-10.951%	3	689	-36.570%
2026-04-06	35.1000	35.1000	34.6000	34.7000	-2.254%	7	689	-43.516%
2026-04-02	35.5000	35.5000	35.5000	35.5000	+5.185%	4	696	-44.789%
2026-04-01	33.7500	33.7500	33.7500	33.7500	-4.930%	3	696	-41.926%
2026-03-31	37.4500	37.5500	35.5000	35.5000	-12.129%	5	696	-44.789%
2026-03-30	40.2500	40.4000	40.1500	40.4000	+5.898%	4	697	-51.485%
2026-03-27	37.4000	38.1500	37.2500	38.1500	+3.248%	24	696	-48.624%
2026-03-26	36.9500	36.9500	36.9500	36.9500	+0.163%	13	685	-46.955%
2026-03-20	36.9400	36.9400	36.8900	36.8900	+8.500%	4	685	-46.869%
2026-03-18	33.8000	34.0000	33.8000	34.0000	+2.256%	2	686	-42.353%
2026-03-17	33.2500	33.2500	33.2500	33.2500	-0.746%	10	686	-41.053%
2026-03-16	33.5000	33.5000	33.5000	33.5000	-6.944%	10	686	-41.493%
2026-03-12	36.0000	36.0000	36.0000	36.0000	-1.747%	3	676	-45.556%
2026-03-09	37.8300	37.8300	36.6400	36.6400	+11.537%	4	676	-46.507%
2026-03-04	32.8500	32.8500	32.8500	32.8500	-5.468%	5	677	-40.335%
2026-03-03	36.2100	36.2100	34.7500	34.7500	+7.552%	51	682	-43.597%
2026-03-02	32.3100	32.3100	32.3100	32.3100	-2.387%	1	631	-39.338%
2026-02-27	33.1000	33.1000	33.1000	33.1000	+11.335%	2	630	-40.785%
2026-02-09	31.0000	31.0000	29.7300	29.7300	-7.181%	4	632	-34.073%
2026-02-06	32.2300	32.2300	32.0300	32.0300	-12.844%	2	633	-38.807%
2026-02-05	35.4500	36.7500	35.4200	36.7500	+2.510%	12	633	-46.667%
2026-02-04	35.8500	35.8500	35.8500	35.8500	+5.752%	8	644	-45.328%
2026-02-03	33.9000	33.9000	33.9000	33.9000	+5.772%	4	636	-42.183%
2026-02-02	32.0500	32.0500	32.0500	32.0500	-3.754%	10	632	-38.846%
2026-01-29	33.3000	33.3000	33.3000	33.3000	+5.380%	4	622	-41.141%
2026-01-28	31.7500	31.7500	31.5500	31.6000	-5.247%	15	618	-37.975%
2026-01-23	33.6000	33.6000	33.3500	33.3500	-1.477%	6	603	-41.229%
2026-01-22	33.8500	33.8500	33.8500	33.8500	-3.286%	9	597	-42.097%
2026-01-21	35.0000	35.0000	35.0000	35.0000	+12.396%	1	592	-44.000%
2026-01-15	31.1400	31.1400	31.1400	31.1400	-9.477%	3	593	-37.058%
2026-01-13	34.3000	34.4000	34.2000	34.4000	-1.149%	22	593	-43.023%
2026-01-12	34.7000	34.8000	34.7000	34.8000	-4.658%	2	599	-43.678%
2026-01-09	36.3100	36.5000	36.3100	36.5000	+8.405%	2	599	-46.301%
2026-01-05	33.6700	33.6700	33.6700	33.6700	-6.133%	5	600	-41.788%
2026-01-02	35.4900	35.8700	35.4900	35.8700	-8.867%	6	600	-45.358%
2025-12-30	39.3600	39.3600	39.3600	39.3600	-0.806%	5	605	-50.203%
2025-12-26	39.7800	39.7800	39.3500	39.6800	-2.745%	51	610	-50.605%
2025-12-19	40.9900	41.5500	40.8000	40.8000	-5.006%	3	564	-51.961%
2025-12-16	43.6000	43.6000	42.9500	42.9500	+8.597%	8	565	-54.366%
2025-12-10	39.6000	39.6000	39.5500	39.5500	+0.381%	30	560	-50.442%
2025-12-09	39.5000	39.5900	39.4000	39.4000	-5.060%	7	547	-50.254%
2025-12-05	38.8600	41.5000	38.8600	41.5000	-0.646%	11	541	-52.771%
2025-12-04	41.7700	41.7700	41.7700	41.7700	-7.281%	2	541	-53.076%
2025-11-24	45.0000	45.0500	45.0000	45.0500	-6.243%	14	539	-56.493%
2025-11-21	49.7000	49.7000	48.0500	48.0500	+2.781%	2	528	-59.209%
2025-11-20	42.4700	46.7500	42.4500	46.7500	+0.538%	24	527	-58.075%
2025-11-19	46.2500	46.5000	46.2500	46.5000	-0.789%	26	533	-57.849%
2025-11-18	46.8700	46.8700	46.8700	46.8700	+3.925%	1	516	-58.182%
2025-11-14	45.2000	45.2000	45.1000	45.1000	+5.497%	2	517	-56.541%
2025-11-11	42.7500	42.7500	42.7500	42.7500	+2.518%	10	516	-54.152%
2025-11-10	42.3800	42.3800	41.6500	41.7000	-8.392%	17	516	-52.998%
2025-11-06	45.5200	45.5200	45.5200	45.5200	+0.552%	1	516	-56.942%
2025-11-04	45.2700	45.2700	45.2700	45.2700	+4.117%	13	516	-56.704%
2025-11-03	43.4800	43.4800	43.4800	43.4800	-0.844%	1	503	-54.922%
2025-10-31	42.2500	43.8800	42.2500	43.8500	+0.573%	152	503	-55.302%
2025-10-28	43.7000	43.7000	43.6000	43.6000	-2.787%	2	613	-55.046%
2025-10-24	44.7500	44.8500	44.7500	44.8500	-0.972%	2	611	-56.299%
2025-10-21	45.2900	45.2900	45.2900	45.2900	-0.941%	1	609	-56.723%
2025-10-16	45.7200	45.7200	45.7200	45.7200	-0.349%	3	609	-57.130%
2025-10-14	46.8400	46.9000	44.6800	45.8800	+3.567%	529	612	-57.280%
2025-10-13	44.6200	44.6200	44.3000	44.3000	+8.712%	3	312	-55.756%
2025-10-08	40.7500	40.7500	40.7500	40.7500	-3.733%	1	309	-51.902%
2025-10-07	41.0900	42.3300	41.0900	42.3300	+6.732%	2	310	-53.697%
2025-10-06	37.9500	39.6600	37.9500	39.6600	-2.267%	14	312	-50.580%
2025-10-03	40.5800	40.5800	40.5800	40.5800	-0.025%	2	306	-51.700%
2025-10-02	40.5900	40.5900	40.5900	40.5900	-1.957%	1	306	-51.712%
2025-10-01	41.6500	41.6500	41.4000	41.4000	-9.706%	7	307	-52.657%
2025-09-26	45.9000	45.9000	45.8500	45.8500	+0.880%	4	303	-57.252%
2025-09-25	45.4500	45.4500	45.4500	45.4500	+5.575%	1	302	-56.876%
2025-09-24	43.2500	43.2500	43.0500	43.0500	+4.872%	62	301	-54.472%
2025-09-23	41.0500	41.0500	41.0500	41.0500	-6.021%	11	239	-52.253%
2025-09-22	44.0900	44.0900	42.7500	43.6800	-5.699%	84	236	-55.128%
2025-09-19	45.7500	46.3200	45.7500	46.3200	+3.025%	2	152	-57.686%
2025-09-18	46.8800	46.8800	44.9600	44.9600	-2.999%	22	150	-56.406%
2025-09-17	46.3500	46.3500	46.3500	46.3500	+1.356%	10	130	-57.713%
2025-09-16	45.5400	46.5000	45.4500	45.7300	-0.587%	53	130	-57.140%
2025-09-15	47.0700	47.0700	46.0000	46.0000	-1.919%	8	97	-57.391%
2025-09-12	46.9000	46.9000	46.9000	46.9000	-0.298%	2	98	-58.209%
2025-09-11	47.0100	47.0400	47.0100	47.0400	-0.550%	2	98	-58.333%
2025-09-10	47.3600	47.3600	46.1700	47.3000	-4.444%	30	96	-58.562%
2025-09-09	49.8000	49.8000	49.5000	49.5000	-10.082%	3	76	-60.404%
2025-08-25	54.9000	55.0500	54.9000	55.0500	-7.634%	69	75	-64.396%
2025-08-20	59.6000	59.6000	59.6000	59.6000	+1.880%	1	6	-67.114%
2025-08-01	59.2000	59.2000	58.5000	58.5000	+6.947%	2	5	-66.496%
2025-07-31	54.7000	54.7000	54.7000	54.7000	+0.978%	1	4	-64.168%
2025-07-17	54.1700	54.1700	54.1700	54.1700	0.000%	3	3	-63.818%