Dark

TSM20271217P270
TSM Dec 17 2027 270.00 Put (TSM271217P00270000)
option OPRA

EOD

Sep 14, 2026

10.98+0.091%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.9800	10.9800	10.9800	10.9800	+0.091%	2	386	0.000%
2026-09-10	10.9700	10.9700	10.9700	10.9700	+1.574%	2	384	+0.091%
2026-09-09	10.8000	10.8000	10.8000	10.8000	-9.244%	1	383	+1.667%
2026-09-03	13.0000	13.0000	11.9000	11.9000	-9.848%	4	383	-7.731%
2026-08-31	13.2000	13.2000	13.2000	13.2000	-10.204%	1	387	-16.818%
2026-08-26	14.7000	14.7000	14.7000	14.7000	-2.196%	6	386	-25.306%
2026-08-25	15.0300	15.0300	15.0300	15.0300	-6.935%	1	392	-26.946%
2026-08-18	16.3000	16.3000	16.1500	16.1500	+4.194%	2	391	-32.012%
2026-08-14	15.9000	15.9000	15.5000	15.5000	-2.516%	2	391	-29.161%
2026-08-13	15.3000	15.9000	15.3000	15.9000	+4.950%	2	391	-30.943%
2026-08-12	15.1500	15.1500	15.1500	15.1500	-8.625%	1	389	-27.525%
2026-08-11	16.5800	16.5800	16.5800	16.5800	-17.307%	1	389	-33.776%
2026-08-05	20.1000	20.1000	20.0500	20.0500	-7.816%	6	389	-45.237%
2026-07-31	21.7500	21.7500	21.7500	21.7500	-0.776%	5	392	-49.517%
2026-07-30	21.9200	21.9200	21.9200	21.9200	-12.460%	1	387	-49.909%
2026-07-27	25.0400	25.0400	25.0400	25.0400	+4.551%	2	387	-56.150%
2026-07-23	24.1000	24.1000	23.9400	23.9500	-6.078%	30	387	-54.154%
2026-07-20	25.5000	25.5000	25.5000	25.5000	-3.482%	10	384	-56.941%
2026-07-17	25.7000	26.4200	25.7000	26.4200	+8.501%	11	392	-58.441%
2026-07-15	24.3500	24.3500	24.3500	24.3500	+5.366%	2	381	-54.908%
2026-07-06	23.3500	23.3500	23.1100	23.1100	+8.498%	11	381	-52.488%
2026-06-29	23.6000	23.6000	21.3000	21.3000	-13.061%	3	392	-48.451%
2026-06-25	24.5000	24.5000	24.5000	24.5000	-4.483%	1	392	-55.184%
2026-06-24	25.5500	25.6500	25.4500	25.6500	+4.694%	8	392	-57.193%
2026-06-15	24.5000	24.5000	24.5000	24.5000	-15.019%	3	392	-55.184%
2026-06-10	28.6900	28.9900	28.6900	28.8300	+11.356%	16	392	-61.915%
2026-06-08	25.8900	25.8900	25.8900	25.8900	+9.936%	4	400	-57.590%
2026-05-29	23.5500	23.5500	23.5500	23.5500	-10.897%	1	398	-53.376%
2026-05-18	26.4300	26.4300	26.4300	26.4300	+4.881%	1	397	-58.456%
2026-05-07	25.2000	25.2000	25.2000	25.2000	-10.923%	1	396	-56.429%
2026-04-29	28.7100	28.7100	28.2900	28.2900	+3.437%	2	396	-61.188%
2026-04-27	27.3500	27.3500	27.3500	27.3500	-0.037%	4	395	-59.854%
2026-04-24	27.3600	27.3600	27.3600	27.3600	-9.852%	1	392	-59.868%
2026-04-15	30.4500	30.4500	30.3500	30.3500	-9.673%	2	392	-63.822%
2026-04-08	33.5000	33.6000	33.5000	33.6000	-12.157%	3	391	-67.321%
2026-04-07	38.2500	38.2500	38.2500	38.2500	-14.026%	1	390	-71.294%
2026-03-30	44.5500	44.5500	44.4900	44.4900	+7.464%	7	390	-75.320%
2026-03-27	42.1500	42.3000	41.3000	41.4000	+13.300%	46	394	-73.478%
2026-03-25	36.6500	36.6500	36.5400	36.5400	-8.536%	2	393	-69.951%
2026-03-20	39.9000	39.9500	39.8500	39.9500	+0.630%	4	393	-72.516%
2026-03-19	39.7000	39.7000	39.7000	39.7000	-1.293%	1	392	-72.343%
2026-03-12	39.8200	40.2200	39.8200	40.2200	+11.105%	3	391	-72.700%
2026-03-11	36.2000	36.2000	36.2000	36.2000	-8.586%	1	390	-69.669%
2026-03-09	39.6000	39.6000	39.6000	39.6000	-1.370%	5	391	-72.273%
2026-03-06	40.1500	40.1500	40.1500	40.1500	+10.000%	2	386	-72.653%
2026-02-23	35.5000	36.5000	35.5000	36.5000	+3.634%	188	387	-69.918%
2026-02-20	36.1000	36.1000	35.2200	35.2200	-2.573%	2	317	-68.825%
2026-02-13	36.1500	36.1500	36.1500	36.1500	+11.128%	1	317	-69.627%
2026-02-11	31.5500	32.8000	31.5500	32.5300	-3.700%	3	317	-66.247%
2026-02-10	32.7200	33.7800	32.7200	33.7800	-1.343%	4	318	-67.496%
2026-02-09	34.2400	34.2400	34.2400	34.2400	-12.831%	1	319	-67.932%
2026-02-05	39.6000	39.6000	39.2800	39.2800	+9.111%	24	319	-72.047%
2026-01-29	36.0000	36.0000	36.0000	36.0000	+0.559%	6	341	-69.500%
2026-01-28	35.8000	35.8000	35.8000	35.8000	-7.013%	1	335	-69.330%
2026-01-22	37.5500	38.5000	37.5500	38.5000	+0.917%	11	334	-71.481%
2026-01-20	37.0000	38.1500	37.0000	38.1500	+7.921%	12	332	-71.219%
2026-01-15	35.0000	35.3500	34.7200	35.3500	-6.059%	13	323	-68.939%
2026-01-13	38.0000	38.0000	37.6300	37.6300	-2.513%	2	331	-70.821%
2026-01-12	38.5000	38.6000	38.5000	38.6000	-7.212%	2	330	-71.554%
2026-01-07	41.0000	41.6000	41.0000	41.6000	+3.870%	3	330	-73.606%
2026-01-06	39.1000	40.0500	39.1000	40.0500	+2.983%	102	328	-72.584%
2026-01-05	38.8000	39.0600	38.7000	38.8900	-2.164%	42	336	-71.767%
2026-01-02	39.7500	39.9300	39.7400	39.7500	-5.018%	165	336	-72.377%
2025-12-31	42.4000	42.4000	41.8500	41.8500	-5.102%	10	427	-73.763%
2025-12-29	44.1000	44.1000	44.1000	44.1000	+2.320%	1	427	-75.102%
2025-12-26	43.8500	43.8500	43.1000	43.1000	-2.489%	11	428	-74.524%
2025-12-24	44.2000	44.2000	44.2000	44.2000	-0.226%	10	407	-75.158%
2025-12-23	44.3500	44.3500	44.3000	44.3000	-5.180%	20	407	-75.214%
2025-12-18	47.2200	47.2900	46.7200	46.7200	-0.596%	106	387	-76.498%
2025-12-17	47.0000	47.0000	47.0000	47.0000	-2.872%	6	288	-76.638%
2025-12-16	48.3900	48.3900	48.3900	48.3900	+12.797%	3	282	-77.309%
2025-12-10	43.0000	43.5500	42.9000	42.9000	-4.983%	50	279	-74.406%
2025-12-08	44.5000	45.1500	44.5000	45.1500	+0.333%	5	229	-75.681%
2025-12-05	45.0000	45.0000	45.0000	45.0000	-4.255%	2	234	-75.600%
2025-12-02	47.0000	47.0000	47.0000	47.0000	-0.212%	1	234	-76.638%
2025-11-26	48.0000	48.0000	47.1000	47.1000	-7.647%	3	238	-76.688%
2025-11-25	52.5000	52.5000	51.0000	51.0000	-9.253%	3	238	-78.471%
2025-11-21	54.9000	56.2000	54.9000	56.2000	+18.067%	2	235	-80.463%
2025-11-20	47.6000	47.6000	47.6000	47.6000	-10.694%	2	234	-76.933%
2025-11-14	53.3000	53.3000	53.3000	53.3000	+11.740%	1	236	-79.400%
2025-11-11	48.4000	48.4000	47.7000	47.7000	-4.866%	16	235	-76.981%
2025-11-06	50.1500	50.1500	50.1400	50.1400	+3.982%	2	220	-78.101%
2025-10-31	48.2500	48.2500	48.2200	48.2200	-5.451%	150	218	-77.229%
2025-10-23	51.0000	51.0000	51.0000	51.0000	+3.659%	1	112	-78.471%
2025-10-20	49.2000	49.2000	49.2000	49.2000	-0.606%	1	111	-77.683%
2025-10-15	49.5000	49.5000	49.5000	49.5000	-1.590%	1	110	-77.818%
2025-10-14	50.3000	50.3000	50.3000	50.3000	+3.776%	1	109	-78.171%
2025-10-13	48.4700	48.4700	48.4700	48.4700	-7.588%	1	108	-77.347%
2025-10-10	52.4500	52.4500	52.4500	52.4500	+9.545%	5	107	-79.066%
2025-10-09	47.5000	47.8800	47.5000	47.8800	+4.770%	40	108	-77.068%
2025-10-07	45.7000	45.7000	45.7000	45.7000	-6.064%	18	93	-75.974%
2025-09-29	48.6500	48.6500	48.6500	48.6500	-4.608%	1	75	-77.431%
2025-09-26	51.0000	51.0000	51.0000	51.0000	+9.677%	1	75	-78.471%
2025-09-23	46.6300	46.6300	46.5000	46.5000	-3.346%	18	74	-76.387%
2025-09-22	49.2000	49.2000	48.1100	48.1100	-5.108%	8	59	-77.177%
2025-09-19	50.7000	50.7000	50.7000	50.7000	+1.400%	1	63	-78.343%
2025-09-18	50.0000	50.0000	50.0000	50.0000	-3.101%	1	62	-78.040%
2025-09-16	51.4700	51.6000	51.4700	51.6000	-1.282%	4	62	-78.721%
2025-09-15	52.2700	52.2700	52.2700	52.2700	+0.423%	2	62	-78.994%
2025-09-12	52.4500	52.4500	52.0500	52.0500	-1.420%	4	60	-78.905%
2025-09-11	52.8000	52.8000	52.8000	52.8000	+2.724%	1	58	-79.205%
2025-09-10	51.4000	51.4000	51.4000	51.4000	-6.033%	1	57	-78.638%
2025-09-09	55.6500	55.6500	54.7000	54.7000	-9.212%	20	56	-79.927%
2025-08-28	60.1000	60.2500	60.1000	60.2500	+1.346%	2	36	-81.776%
2025-08-13	59.4500	59.4500	59.4500	59.4500	-11.335%	34	35	-81.531%
2025-07-02	67.2000	67.2000	67.0500	67.0500	0.000%	2	1	-83.624%