Dark

TSM20271217P290
TSM Dec 17 2027 290.00 Put (TSM271217P00290000)
option OPRA

EOD

Jul 29, 2026

34.00+5.525%(+1.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	34.0000	34.0000	34.0000	34.0000	+5.525%	1	1,910	0.000%
2026-07-28	34.0400	34.0400	32.2200	32.2200	+9.966%	2	1,909	+5.525%
2026-07-22	29.7000	29.7500	29.1000	29.3000	-1.014%	114	1,908	+16.041%
2026-07-15	29.5000	29.7500	29.4500	29.6000	-3.110%	45	1,878	+14.865%
2026-07-14	30.5500	30.5500	30.5500	30.5500	+2.379%	2	1,873	+11.293%
2026-07-10	31.2000	31.2000	29.8400	29.8400	+1.324%	6	1,871	+13.941%
2026-07-09	29.4500	29.4500	29.4500	29.4500	-4.538%	1	1,872	+15.450%
2026-07-08	30.8500	30.8500	30.8500	30.8500	+0.162%	2	1,873	+10.211%
2026-07-07	30.8000	30.8000	30.8000	30.8000	+5.335%	1	1,875	+10.390%
2026-07-06	28.4400	29.2400	28.1000	29.2400	-0.881%	3	1,874	+16.279%
2026-06-29	29.5000	29.5000	29.5000	29.5000	-8.385%	1	1,875	+15.254%
2026-06-26	33.2700	33.2700	32.2000	32.2000	+2.711%	2	1,876	+5.590%
2026-06-23	31.3500	31.3500	31.3500	31.3500	+2.284%	1	1,874	+8.453%
2026-06-16	30.6500	30.6500	30.6500	30.6500	-6.183%	1	1,874	+10.930%
2026-06-12	32.6700	32.6700	32.6700	32.6700	-5.850%	5	1,873	+4.071%
2026-06-10	34.7000	34.7000	34.7000	34.7000	+8.573%	2	1,873	-2.017%
2026-06-08	31.9800	31.9800	31.9600	31.9600	-3.995%	2	1,871	+6.383%
2026-06-05	33.2900	33.2900	33.2900	33.2900	+11.338%	1	1,871	+2.133%
2026-06-04	29.9000	29.9000	29.9000	29.9000	0.000%	1	1,872	+13.712%
2026-06-02	29.9000	29.9000	29.9000	29.9000	-2.128%	1	1,871	+13.712%
2026-05-29	29.8600	30.7500	29.8600	30.5500	+0.493%	3	1,870	+11.293%
2026-05-27	30.7500	30.7500	30.4000	30.4000	-10.112%	6	1,869	+11.842%
2026-05-19	33.8200	33.8200	33.8200	33.8200	+10.163%	1	1,867	+0.532%
2026-05-14	30.7000	30.7000	30.7000	30.7000	-9.706%	5	1,867	+10.749%
2026-05-12	34.0000	34.0000	34.0000	34.0000	+10.390%	2	1,867	0.000%
2026-05-08	30.8000	30.8000	30.8000	30.8000	+0.752%	1	1,867	+10.390%
2026-05-06	30.5700	30.5700	30.5700	30.5700	-11.443%	1	1,867	+11.220%
2026-04-29	34.5100	34.5200	34.5100	34.5200	-0.662%	20	1,867	-1.506%
2026-04-28	35.7500	35.7500	34.7000	34.7500	-3.606%	75	1,867	-2.158%
2026-04-23	35.3000	36.0500	34.8000	36.0500	-10.811%	1,006	1,807	-5.687%
2026-04-16	39.7000	40.4200	39.5500	40.4200	+4.310%	3	870	-15.883%
2026-04-13	38.7500	38.7500	38.7500	38.7500	-4.674%	1	869	-12.258%
2026-04-08	40.6500	40.7000	40.6500	40.6500	-12.824%	67	868	-16.359%
2026-04-06	46.6300	46.6300	46.6300	46.6300	-8.479%	1	852	-27.086%
2026-03-27	51.2900	51.2900	50.7500	50.9500	+3.557%	3	852	-33.268%
2026-03-26	49.2000	49.2000	49.2000	49.2000	+0.613%	1	850	-30.894%
2026-03-20	48.9000	48.9000	48.9000	48.9000	+8.210%	20	849	-30.470%
2026-03-16	44.9400	45.1900	44.9400	45.1900	+3.766%	4	841	-24.762%
2026-02-27	43.4000	43.5500	43.4000	43.5500	+6.505%	2	842	-21.929%
2026-02-24	41.0000	41.0000	40.8900	40.8900	-6.000%	2	842	-16.850%
2026-02-23	43.4500	43.5000	43.4500	43.5000	+1.281%	2	842	-21.839%
2026-02-13	42.5000	43.0500	42.4500	42.9500	+1.971%	18	849	-20.838%
2026-02-12	42.1200	42.1200	42.1200	42.1200	+5.485%	1	849	-19.278%
2026-02-11	39.9300	39.9300	39.9300	39.9300	-4.359%	1	849	-14.851%
2026-02-09	41.7500	41.7500	41.7500	41.7500	-15.657%	1	850	-18.563%
2026-02-04	49.5000	49.5000	49.5000	49.5000	+15.250%	1	850	-31.313%
2026-02-03	42.5800	42.9500	42.5800	42.9500	-2.164%	2	849	-20.838%
2026-02-02	43.9000	43.9000	43.9000	43.9000	-1.790%	100	848	-22.551%
2026-01-29	45.4000	45.4000	44.7000	44.7000	-4.467%	12	948	-23.937%
2026-01-21	46.6500	46.7900	46.6500	46.7900	+2.072%	2	938	-27.335%
2026-01-20	45.8000	45.9500	45.8000	45.8400	+8.884%	3	937	-25.829%
2026-01-15	43.1600	43.1600	42.1000	42.1000	-9.947%	553	935	-19.240%
2026-01-13	46.5500	46.7500	46.5500	46.7500	-3.588%	3	594	-27.273%
2026-01-09	48.4900	48.4900	48.4900	48.4900	-3.637%	1	596	-29.882%
2026-01-07	50.3200	50.3200	50.3200	50.3200	+5.096%	1	595	-32.432%
2026-01-05	46.0500	47.9800	46.0500	47.8800	-3.312%	13	597	-28.989%
2026-01-02	49.7500	49.7500	48.4700	49.5200	-4.031%	176	597	-31.341%
2025-12-31	51.6000	51.6000	51.6000	51.6000	-2.087%	1	481	-34.109%
2025-12-26	53.9500	53.9500	52.7000	52.7000	-3.656%	2	481	-35.484%
2025-12-22	54.7000	54.7000	54.7000	54.7000	-5.314%	1	479	-37.843%
2025-12-18	57.6700	58.2300	57.0500	57.7700	+1.085%	304	479	-41.146%
2025-12-15	57.2000	57.2000	57.1500	57.1500	+10.116%	2	207	-40.507%
2025-12-10	52.0000	52.0000	51.9000	51.9000	-2.075%	12	206	-34.489%
2025-12-09	53.0000	53.0000	53.0000	53.0000	+0.379%	6	200	-35.849%
2025-12-05	55.0000	55.0000	52.8000	52.8000	-7.042%	11	200	-35.606%
2025-12-04	56.8000	56.8000	56.8000	56.8000	-6.579%	1	190	-40.141%
2025-11-25	60.8000	60.8000	60.8000	60.8000	-5.325%	3	189	-44.079%
2025-11-21	64.2200	64.2200	64.2200	64.2200	+4.000%	1	186	-47.057%
2025-11-20	61.5500	61.7500	61.5500	61.7500	+7.317%	2	186	-44.939%
2025-11-11	57.0400	58.5500	57.0400	57.5400	-3.586%	114	186	-40.911%
2025-11-04	59.8000	59.8000	58.5600	59.6800	+6.762%	4	73	-43.029%
2025-10-31	55.9000	55.9000	55.9000	55.9000	-2.136%	1	70	-39.177%
2025-10-28	57.7600	57.7600	57.1200	57.1200	-4.879%	10	70	-40.476%
2025-10-21	60.0500	60.0500	60.0500	60.0500	+3.839%	2	70	-43.381%
2025-10-15	57.8200	57.8500	57.6900	57.8300	-3.889%	6	69	-41.207%
2025-10-14	61.4000	61.4000	58.6500	60.1700	-2.716%	20	64	-43.493%
2025-10-10	62.5100	62.5100	61.8500	61.8500	+10.210%	11	59	-45.028%
2025-10-07	56.1200	56.1200	56.1200	56.1200	+6.187%	2	48	-39.416%
2025-10-06	52.8500	52.8500	52.8500	52.8500	-8.087%	7	46	-35.667%
2025-09-23	57.0500	57.5000	56.9500	57.5000	-4.707%	37	53	-40.870%
2025-09-18	60.3400	60.3400	60.3400	60.3400	-16.078%	7	34	-43.653%
2025-08-13	71.9000	71.9000	71.9000	71.9000	+0.419%	34	34	-52.712%
2025-07-17	70.1000	71.7600	70.1000	71.6000	0.000%	6	2	-52.514%