Dark

TSM20271217P300
TSM Dec 17 2027 300.00 Put (TSM271217P00300000)
option OPRA

EOD

Jul 27, 2026

36.60+7.965%(+2.70)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	34.4000	36.6000	34.3000	36.6000	+7.965%	22	412	0.000%
2026-07-23	33.9500	33.9500	33.9000	33.9000	-1.739%	2	407	+7.965%
2026-07-20	34.5000	34.5000	34.5000	34.5000	-4.828%	1	406	+6.087%
2026-07-17	38.1500	38.1500	36.2200	36.2500	+6.618%	7	406	+0.966%
2026-07-16	34.2500	35.0500	34.0000	34.0000	+3.659%	10	404	+7.647%
2026-07-15	32.8000	32.8000	32.8000	32.8000	-0.996%	5	405	+11.585%
2026-07-14	33.1300	33.1300	33.1300	33.1300	-2.559%	1	400	+10.474%
2026-07-13	34.0000	34.0000	34.0000	34.0000	+4.455%	10	400	+7.647%
2026-07-09	32.5500	32.5500	32.5500	32.5500	-4.265%	1	400	+12.442%
2026-07-08	34.0000	34.0000	34.0000	34.0000	+15.059%	10	401	+7.647%
2026-07-06	29.5500	29.5500	29.5500	29.5500	-7.887%	1	391	+23.858%
2026-07-01	29.8900	32.0800	29.8900	32.0800	+9.116%	2	391	+14.090%
2026-06-30	29.4000	29.4000	29.4000	29.4000	-12.837%	1	390	+24.490%
2026-06-26	33.7300	33.7300	33.7300	33.7300	-0.852%	1	390	+8.509%
2026-06-25	34.0200	34.0200	34.0200	34.0200	+9.671%	1	390	+7.584%
2026-06-22	30.4500	31.0200	30.4500	31.0200	-7.925%	2	390	+17.988%
2026-06-15	33.6900	33.6900	33.6900	33.6900	-13.058%	1	389	+8.638%
2026-06-10	37.6000	38.9800	37.6000	38.7500	+1.573%	3	389	-5.548%
2026-06-09	34.8000	38.2000	34.8000	38.1500	+8.319%	3	389	-4.063%
2026-06-08	35.1300	35.3600	35.1300	35.2200	-6.080%	6	390	+3.918%
2026-06-05	36.0900	37.5000	36.0900	37.5000	+14.155%	13	387	-2.400%
2026-06-02	32.8500	32.8500	32.8500	32.8500	-2.232%	12	385	+11.416%
2026-05-28	33.6000	33.6000	33.6000	33.6000	+1.818%	1	373	+8.929%
2026-05-27	32.5000	33.0000	31.8000	33.0000	-1.522%	3	373	+10.909%
2026-05-26	35.6500	35.6500	33.5100	33.5100	-1.209%	12	374	+9.221%
2026-05-21	34.0000	34.0000	33.8400	33.9200	-5.357%	21	383	+7.901%
2026-05-20	35.8400	35.8400	35.8400	35.8400	-4.605%	10	383	+2.121%
2026-05-19	37.8800	37.8800	37.5700	37.5700	+1.954%	15	363	-2.582%
2026-05-18	36.0000	36.8500	36.0000	36.8500	+4.539%	2	363	-0.678%
2026-05-15	35.2500	35.2500	35.2500	35.2500	+4.136%	5	363	+3.830%
2026-05-14	33.8500	33.8500	33.8500	33.8500	-6.646%	40	364	+8.124%
2026-05-13	36.2600	36.2600	36.2600	36.2600	-0.055%	1	314	+0.938%
2026-05-12	36.3000	36.3000	36.2800	36.2800	-1.279%	11	314	+0.882%
2026-05-01	36.7500	36.7500	36.7500	36.7500	-1.554%	50	314	-0.408%
2026-04-30	37.3300	37.3300	37.3300	37.3300	-2.226%	20	314	-1.956%
2026-04-29	38.3800	38.3800	38.1700	38.1800	-2.128%	13	334	-4.138%
2026-04-28	40.0500	40.0500	39.0100	39.0100	+6.439%	12	325	-6.178%
2026-04-27	36.7500	36.7500	36.3500	36.6500	-1.213%	73	318	-0.136%
2026-04-24	36.4700	37.1000	36.4700	37.1000	-10.278%	3	253	-1.348%
2026-04-21	41.3000	41.3500	41.3000	41.3500	-2.130%	25	254	-11.487%
2026-04-17	42.2500	42.2500	42.2500	42.2500	-2.762%	2	267	-13.373%
2026-04-16	43.4500	43.4500	43.4500	43.4500	+5.924%	5	265	-15.765%
2026-04-15	41.0200	41.0200	41.0200	41.0200	+4.377%	1	265	-10.775%
2026-04-14	40.1000	40.1000	39.3000	39.3000	-7.333%	11	265	-6.870%
2026-04-10	42.4500	42.5000	42.4100	42.4100	-5.123%	8	258	-13.700%
2026-04-09	44.5400	45.0000	44.3000	44.7000	-1.106%	13	258	-18.121%
2026-04-08	43.7400	45.2000	43.5700	45.2000	-11.286%	16	251	-19.027%
2026-04-07	50.9500	50.9500	50.9500	50.9500	-0.449%	10	250	-28.165%
2026-04-06	50.4700	51.1800	50.4700	51.1800	-0.718%	5	240	-28.488%
2026-04-02	51.6300	51.6300	51.5500	51.5500	-3.914%	8	235	-29.001%
2026-03-31	53.5500	53.6500	53.5500	53.6500	-3.853%	2	235	-31.780%
2026-03-27	55.6000	55.8000	54.1600	55.8000	+3.238%	12	235	-34.409%
2026-03-26	54.0500	54.0500	54.0500	54.0500	+7.093%	1	230	-32.285%
2026-03-24	51.1300	51.1300	49.3600	50.4700	-5.487%	19	229	-27.482%
2026-03-20	52.9500	53.4000	52.9500	53.4000	+6.481%	39	212	-31.461%
2026-03-18	50.1500	50.1500	50.1500	50.1500	+1.109%	1	175	-27.019%
2026-03-16	49.5500	49.8000	49.3200	49.6000	-3.314%	8	174	-26.210%
2026-03-13	51.5000	51.5000	51.3000	51.3000	-1.536%	4	171	-28.655%
2026-03-12	49.9500	53.2000	49.9500	52.1000	+8.069%	20	169	-29.750%
2026-03-11	48.2100	48.2100	48.2100	48.2100	-8.136%	2	157	-24.082%
2026-03-09	52.4800	52.4800	52.4800	52.4800	-0.981%	5	157	-30.259%
2026-03-06	52.5500	53.2900	52.5200	53.0000	+10.348%	43	172	-30.943%
2026-03-04	50.1400	50.1400	48.0300	48.0300	-5.173%	16	151	-23.798%
2026-03-03	52.7000	53.5000	50.6500	50.6500	+5.697%	8	135	-27.739%
2026-03-02	48.2700	48.2700	47.9200	47.9200	+0.905%	10	133	-23.623%
2026-02-27	47.4900	47.4900	47.4900	47.4900	+0.935%	1	131	-22.931%
2026-02-26	47.0500	47.0500	47.0500	47.0500	+4.556%	1	132	-22.210%
2026-02-24	45.0500	45.2000	45.0000	45.0000	-4.903%	3	131	-18.667%
2026-02-23	47.3200	47.3200	47.3200	47.3200	+2.314%	1	131	-22.654%
2026-02-20	46.2500	46.2500	46.2500	46.2500	-2.426%	1	131	-20.865%
2026-02-18	47.4000	47.4000	47.4000	47.4000	-2.066%	23	130	-22.785%
2026-02-17	48.4000	48.4000	48.4000	48.4000	+3.023%	1	130	-24.380%
2026-02-13	46.9800	46.9800	46.9800	46.9800	+5.502%	1	132	-22.095%
2026-02-12	44.5300	44.5300	44.5300	44.5300	+1.806%	1	132	-17.808%
2026-02-11	42.2000	43.7400	42.2000	43.7400	-0.342%	2	131	-16.324%
2026-02-10	44.0800	44.0800	43.8900	43.8900	-4.275%	54	131	-16.610%
2026-02-09	45.7000	45.8500	44.7300	45.8500	-10.589%	53	183	-20.174%
2026-02-05	51.2800	51.2800	51.2800	51.2800	+6.833%	3	235	-28.627%
2026-02-03	48.0000	48.0000	48.0000	48.0000	-4.762%	2	232	-23.750%
2026-01-29	49.0000	50.4500	49.0000	50.4000	+3.173%	44	230	-27.381%
2026-01-27	48.6500	48.8500	48.6500	48.8500	-0.913%	100	186	-25.077%
2026-01-26	50.0000	50.0000	49.3000	49.3000	-3.333%	87	286	-25.761%
2026-01-21	52.1600	52.1600	51.0000	51.0000	-0.098%	20	250	-28.235%
2026-01-20	49.0000	51.0500	49.0000	51.0500	+7.632%	11	250	-28.306%
2026-01-16	47.4300	47.4300	47.4300	47.4300	-0.608%	26	239	-22.834%
2026-01-15	48.7500	49.4200	46.0300	47.7200	-7.645%	24	239	-23.303%
2026-01-13	50.8600	51.6700	50.7100	51.6700	-5.832%	44	259	-29.166%
2026-01-07	54.7000	54.8700	54.7000	54.8700	+3.042%	3	215	-33.297%
2026-01-06	51.7000	53.2500	51.6000	53.2500	+1.390%	102	213	-31.268%
2026-01-05	50.5600	52.7100	50.5600	52.5200	-2.197%	14	124	-30.312%
2026-01-02	53.9200	53.9200	53.7000	53.7000	-8.751%	4	124	-31.844%
2025-12-30	57.2900	58.8500	57.2900	58.8500	+0.598%	11	123	-37.808%
2025-12-29	58.5000	58.5000	58.5000	58.5000	-1.182%	1	122	-37.436%
2025-12-26	59.2000	59.2000	59.2000	59.2000	-1.661%	1	121	-38.176%
2025-12-22	60.2000	60.2000	60.2000	60.2000	+1.058%	1	119	-39.203%
2025-12-08	59.5700	59.5700	59.5700	59.5700	-11.407%	15	119	-38.560%
2025-11-17	67.2400	67.2400	67.2400	67.2400	+0.283%	2	119	-45.568%
2025-11-07	67.0500	67.0500	67.0500	67.0500	+7.884%	1	119	-45.414%
2025-11-05	62.1500	62.1500	62.1500	62.1500	-3.042%	1	118	-41.110%
2025-11-04	64.1500	64.1500	64.1000	64.1000	+2.774%	2	117	-42.902%
2025-11-03	62.3700	62.3700	62.3700	62.3700	-1.857%	1	116	-41.318%
2025-10-31	63.5500	63.5500	63.5500	63.5500	+2.368%	1	116	-42.408%
2025-10-28	62.0800	62.0800	62.0800	62.0800	-6.548%	2	115	-41.044%
2025-10-17	66.4300	66.4300	66.4300	66.4300	+7.579%	2	115	-44.904%
2025-10-09	60.8500	61.7500	60.8500	61.7500	+5.429%	2	117	-40.729%
2025-10-07	58.5700	58.5700	58.5700	58.5700	+3.189%	1	116	-37.511%
2025-10-06	56.5400	56.7600	56.5400	56.7600	-5.683%	106	116	-35.518%
2025-10-03	60.9100	60.9100	60.1800	60.1800	-1.134%	16	22	-39.182%
2025-10-02	60.8700	60.8700	60.8700	60.8700	-2.764%	1	6	-39.872%
2025-09-23	62.6000	62.6000	62.6000	62.6000	-15.096%	2	6	-41.534%
2025-09-09	73.7300	73.7300	73.7300	73.7300	-12.797%	1	6	-50.359%
2025-09-03	84.5500	84.5500	84.5500	84.5500	+9.805%	2	5	-56.712%
2025-08-11	77.0000	77.0000	77.0000	77.0000	-3.858%	2	3	-52.468%
2025-08-08	80.0900	80.0900	80.0900	80.0900	-7.088%	1	2	-54.301%
2025-07-09	86.2000	86.2000	86.2000	86.2000	+1.531%	1	2	-57.541%
2025-07-03	84.8500	84.9000	84.8500	84.9000	0.000%	2	0	-56.890%