Dark

TSM20271217P280
TSM Dec 17 2027 280.00 Put (TSM271217P00280000)
option OPRA

EOD

Jul 28, 2026

29.40+11.364%(+3.00)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	30.1000	30.1000	29.4000	29.4000	+11.364%	42	393	0.000%
2026-07-23	26.5000	26.5000	26.4000	26.4000	-5.376%	24	401	+11.364%
2026-07-20	27.9000	27.9000	27.9000	27.9000	-5.102%	10	389	+5.376%
2026-07-17	31.0000	31.0000	29.4000	29.4000	+7.574%	2	379	0.000%
2026-07-16	28.1100	28.1100	27.3300	27.3300	+3.562%	8	379	+7.574%
2026-07-15	26.7500	27.0000	26.3900	26.3900	-5.038%	42	381	+11.406%
2026-07-14	27.7900	27.7900	27.7900	27.7900	+2.926%	2	415	+5.793%
2026-07-10	27.0000	27.0000	27.0000	27.0000	+4.773%	2	413	+8.889%
2026-07-06	25.7700	25.7700	25.7700	25.7700	-0.309%	1	411	+14.086%
2026-07-01	25.8500	25.8500	25.8500	25.8500	-9.425%	1	411	+13.733%
2026-06-23	28.5400	28.5400	28.5400	28.5400	+1.929%	1	411	+3.013%
2026-06-16	28.0000	28.0000	28.0000	28.0000	-12.445%	1	410	+5.000%
2026-06-10	32.1900	32.1900	31.7900	31.9800	+10.466%	12	409	-8.068%
2026-06-08	28.9500	28.9500	28.9500	28.9500	+7.421%	1	415	+1.554%
2026-06-02	26.9500	26.9500	26.9500	26.9500	0.000%	1	415	+9.091%
2026-05-27	25.9500	26.9500	25.9500	26.9500	-11.115%	7	414	+9.091%
2026-05-19	30.4100	30.4100	30.3200	30.3200	+9.498%	2	417	-3.034%
2026-05-06	27.5500	27.6900	27.5500	27.6900	-9.273%	22	417	+6.176%
2026-04-30	30.5200	30.5200	30.5200	30.5200	-2.988%	1	408	-3.670%
2026-04-29	31.0000	31.4600	31.0000	31.4600	+3.046%	22	408	-6.548%
2026-04-27	30.5300	30.5300	30.5300	30.5300	+0.329%	1	398	-3.701%
2026-04-24	30.3700	30.4300	30.0500	30.4300	-10.500%	3	398	-3.385%
2026-04-15	33.8000	34.0000	33.8000	34.0000	-9.139%	40	397	-13.529%
2026-04-09	37.9000	37.9100	37.2000	37.4200	-11.327%	26	398	-21.432%
2026-04-01	41.4500	42.2000	41.4500	42.2000	-4.633%	12	396	-30.332%
2026-03-31	45.2000	45.5000	44.2500	44.2500	-9.786%	4	386	-33.559%
2026-03-30	48.4000	49.0500	48.4000	49.0500	+7.213%	14	384	-40.061%
2026-03-27	45.4500	45.7500	45.3500	45.7500	+3.765%	22	384	-35.738%
2026-03-26	44.0900	44.0900	44.0900	44.0900	+0.205%	1	374	-33.318%
2026-03-20	44.0000	44.0000	44.0000	44.0000	+0.964%	1	374	-33.182%
2026-03-12	43.7900	43.7900	43.5800	43.5800	+8.408%	3	374	-32.538%
2026-03-04	41.5400	41.5400	40.2000	40.2000	+0.752%	17	373	-26.866%
2026-02-26	39.4300	39.9000	39.4300	39.9000	+6.684%	14	361	-26.316%
2026-02-24	37.4500	37.4500	37.4000	37.4000	-6.965%	11	361	-21.390%
2026-02-19	40.2000	40.2000	40.2000	40.2000	+1.592%	70	351	-26.866%
2026-02-18	39.5700	39.5700	39.5700	39.5700	-2.417%	23	281	-25.701%
2026-02-17	40.5000	40.6000	40.4500	40.5500	+3.312%	140	281	-27.497%
2026-02-13	38.5100	39.2500	38.5100	39.2500	+3.699%	3	315	-25.096%
2026-02-12	36.3500	37.8500	36.3500	37.8500	+2.187%	44	315	-22.325%
2026-02-10	37.0000	37.0400	37.0000	37.0400	-1.358%	2	305	-20.626%
2026-02-09	37.3300	37.5500	37.3300	37.5500	-13.239%	2	306	-21.704%
2026-02-05	43.2800	43.2800	43.2800	43.2800	-3.715%	23	307	-32.070%
2026-02-04	44.9000	45.0000	44.8500	44.9500	+15.256%	137	284	-34.594%
2026-01-28	39.0000	39.0000	39.0000	39.0000	-3.250%	15	148	-24.615%
2026-01-27	40.0000	40.3100	40.0000	40.3100	-3.403%	17	148	-27.065%
2026-01-20	41.7300	41.7300	41.7300	41.7300	+6.590%	2	133	-29.547%
2026-01-15	40.0400	40.0400	39.1500	39.1500	-8.271%	2	131	-24.904%
2026-01-13	41.9000	42.6800	41.9000	42.6800	-6.301%	8	131	-31.115%
2026-01-07	45.4000	45.5500	45.4000	45.5500	+7.480%	2	127	-35.456%
2026-01-05	42.3800	42.3800	42.3800	42.3800	-2.843%	1	125	-30.628%
2026-01-02	43.6200	43.6200	43.6200	43.6200	-11.341%	3	125	-32.600%
2025-12-24	49.2000	49.2000	49.2000	49.2000	-8.037%	1	124	-40.244%
2025-12-18	52.7000	53.5000	52.7000	53.5000	-2.727%	3	124	-45.047%
2025-12-17	54.5000	55.0000	54.5000	55.0000	+9.846%	2	126	-46.545%
2025-12-05	50.0700	50.0700	50.0700	50.0700	-2.321%	6	126	-41.282%
2025-12-04	51.2600	51.2600	51.2600	51.2600	-8.301%	1	132	-42.645%
2025-11-25	55.9000	55.9000	55.9000	55.9000	+1.636%	1	133	-47.406%
2025-11-24	55.0000	55.0000	55.0000	55.0000	+1.233%	12	132	-46.545%
2025-11-17	54.3300	54.3300	54.3300	54.3300	-0.713%	1	120	-45.886%
2025-11-14	56.6400	56.6400	54.7200	54.7200	-3.322%	3	120	-46.272%
2025-11-13	54.5000	56.7500	54.5000	56.6000	+6.152%	4	119	-48.057%
2025-11-12	53.3200	53.3200	53.3200	53.3200	+3.836%	3	116	-44.861%
2025-11-10	51.3500	51.3500	51.3500	51.3500	-12.297%	1	113	-42.746%
2025-11-07	58.0000	58.5500	58.0000	58.5500	+8.126%	3	113	-49.787%
2025-11-06	55.0200	55.0200	54.1500	54.1500	+1.423%	2	114	-45.706%
2025-10-31	53.3900	53.3900	53.3900	53.3900	-3.191%	2	113	-44.934%
2025-10-23	55.1500	55.1500	55.1500	55.1500	-3.668%	1	113	-46.691%
2025-10-22	57.2500	57.2500	57.2500	57.2500	+4.091%	2	113	-48.646%
2025-10-16	55.0000	55.0000	55.0000	55.0000	+2.996%	1	111	-46.545%
2025-10-14	55.3000	55.3000	53.4000	53.4000	+0.584%	15	111	-44.944%
2025-10-13	53.0900	53.0900	53.0900	53.0900	+2.589%	1	111	-44.622%
2025-10-09	51.7500	51.7500	51.7500	51.7500	+4.293%	1	111	-43.188%
2025-10-08	49.6200	49.6200	49.6200	49.6200	+0.445%	3	110	-40.750%
2025-10-07	49.4000	49.4000	49.4000	49.4000	+2.490%	2	107	-40.486%
2025-10-06	48.6400	48.6400	48.2000	48.2000	-6.860%	4	105	-39.004%
2025-09-23	51.2000	52.2000	51.2000	51.7500	-3.181%	13	105	-43.188%
2025-09-22	53.4500	53.4500	53.4500	53.4500	-7.285%	1	98	-44.995%
2025-09-12	57.6500	57.6500	57.6500	57.6500	+1.765%	4	98	-49.003%
2025-09-10	56.6500	56.6500	56.6500	56.6500	-7.055%	15	94	-48.102%
2025-09-09	60.9500	60.9500	60.9500	60.9500	-7.931%	1	79	-51.764%
2025-08-27	66.1000	66.3500	66.1000	66.2000	+1.069%	4	79	-55.589%
2025-08-13	65.5000	65.5000	65.5000	65.5000	-4.212%	68	79	-55.115%
2025-07-21	68.3800	68.3800	68.3800	68.3800	-3.758%	1	11	-57.005%
2025-07-15	71.0500	71.0500	71.0500	71.0500	-3.530%	1	10	-58.621%
2025-07-07	73.6500	73.6500	73.6500	73.6500	+2.292%	4	9	-60.081%
2025-07-03	72.8000	72.9000	71.9500	72.0000	-2.505%	4	3	-59.167%
2025-07-02	73.5000	73.8500	73.4000	73.8500	-1.939%	3	3	-60.190%
2025-06-30	76.1200	76.1200	75.3100	75.3100	0.000%	3	2	-60.961%