Dark

TSM20271217P330
TSM Dec 17 2027 330.00 Put (TSM271217P00330000)
option OPRA

EOD

Sep 10, 2026

24.62+2.840%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.6200	24.6200	24.6200	24.6200	+2.840%	1	294	0.000%
2026-09-08	23.9000	23.9400	23.9000	23.9400	-0.664%	21	295	+2.840%
2026-09-04	24.3000	24.3000	24.0500	24.1000	-14.235%	20	292	+2.158%
2026-08-28	28.5500	28.5500	28.1000	28.1000	+1.812%	75	292	-12.384%
2026-08-27	28.6200	28.6200	27.6000	27.6000	-13.344%	73	222	-10.797%
2026-08-12	31.9500	32.0700	31.8500	31.8500	-12.764%	12	181	-22.700%
2026-08-07	36.5100	36.5100	36.5100	36.5100	-5.659%	1	175	-32.566%
2026-08-05	38.8000	38.9000	38.7000	38.7000	-0.386%	26	177	-36.382%
2026-08-04	38.8500	38.9000	38.7500	38.8500	-9.293%	6	171	-36.628%
2026-08-03	42.8200	42.8300	42.8200	42.8300	-2.148%	2	170	-42.517%
2026-07-22	43.6500	43.7700	43.6500	43.7700	-5.587%	2	170	-43.751%
2026-07-20	46.3800	46.4400	46.1500	46.3600	+0.346%	5	170	-46.894%
2026-07-16	45.4600	46.2000	45.4600	46.2000	+0.763%	72	169	-46.710%
2026-07-13	45.6000	45.9000	45.6000	45.8500	+7.730%	32	165	-46.303%
2026-07-09	42.5600	42.5600	42.5600	42.5600	-4.681%	1	150	-42.152%
2026-07-08	44.6500	44.6500	44.6500	44.6500	-1.868%	1	150	-44.860%
2026-07-02	45.2000	45.5000	45.1500	45.5000	+20.084%	25	157	-45.890%
2026-06-30	37.8900	37.8900	37.8900	37.8900	-5.887%	4	157	-35.022%
2026-06-22	40.2600	40.2600	40.2600	40.2600	-4.143%	1	159	-38.847%
2026-06-18	42.0000	42.0000	42.0000	42.0000	-3.714%	1	160	-41.381%
2026-06-17	43.6200	43.6200	43.6200	43.6200	-4.237%	1	160	-43.558%
2026-06-16	45.5500	45.5500	45.5500	45.5500	+0.663%	1	160	-45.950%
2026-06-09	45.2500	45.2500	45.2500	45.2500	-1.502%	1	159	-45.591%
2026-06-05	45.9400	45.9400	45.9400	45.9400	+0.044%	1	158	-46.408%
2026-06-04	45.9200	45.9200	45.9200	45.9200	+3.354%	10	158	-46.385%
2026-05-29	44.4300	44.4300	44.4300	44.4300	-0.826%	1	158	-44.587%
2026-05-26	44.8000	44.8000	44.8000	44.8000	-1.926%	5	158	-45.045%
2026-05-22	45.6800	45.6800	45.6800	45.6800	-4.655%	1	158	-46.103%
2026-05-19	47.5100	47.9100	47.5100	47.9100	-1.339%	2	157	-48.612%
2026-05-18	48.5600	48.5600	48.5600	48.5600	+5.336%	2	157	-49.300%
2026-05-15	46.1000	46.1000	46.1000	46.1000	-0.130%	5	157	-46.594%
2026-05-13	46.1600	46.1600	46.1600	46.1600	+3.451%	1	157	-46.664%
2026-05-06	44.6200	44.6200	44.6200	44.6200	-7.695%	1	156	-44.823%
2026-05-01	48.3400	48.3400	48.3400	48.3400	-4.749%	1	154	-49.069%
2026-04-28	50.7500	50.7500	50.7500	50.7500	+4.338%	100	154	-51.488%
2026-04-27	48.6400	48.6400	48.6400	48.6400	+1.651%	1	254	-49.383%
2026-04-24	47.5500	47.8500	47.5500	47.8500	-6.433%	11	253	-48.548%
2026-04-22	51.1400	51.1400	51.1400	51.1400	-7.271%	1	243	-51.858%
2026-04-20	55.1500	55.1500	55.1500	55.1500	-2.734%	1	243	-55.358%
2026-04-16	55.9600	56.7000	55.9600	56.7000	+8.475%	2	244	-56.578%
2026-04-14	52.2700	52.2700	52.2700	52.2700	-11.241%	1	244	-52.898%
2026-04-08	57.6000	58.8900	57.6000	58.8900	-10.365%	3	244	-58.193%
2026-04-07	65.7000	65.7000	65.7000	65.7000	-3.595%	1	243	-62.527%
2026-03-31	70.3000	70.3000	68.1500	68.1500	-8.092%	4	243	-63.874%
2026-03-30	70.5100	74.2000	70.5100	74.1500	+19.500%	153	243	-66.797%
2026-03-17	62.0500	62.0500	62.0500	62.0500	-4.831%	1	316	-60.322%
2026-03-13	65.2000	65.2000	65.2000	65.2000	-2.687%	1	315	-62.239%
2026-03-12	67.0000	67.0000	67.0000	67.0000	+8.065%	1	314	-63.254%
2026-03-11	62.0000	62.0000	61.7500	62.0000	-8.338%	4	313	-60.290%
2026-03-09	68.8500	68.8500	67.6400	67.6400	-0.368%	2	313	-63.601%
2026-03-06	67.8900	67.8900	67.8900	67.8900	+1.102%	2	311	-63.735%
2026-03-05	66.1500	67.1500	66.1500	67.1500	+9.098%	3	311	-63.336%
2026-03-04	61.5500	61.5500	61.5500	61.5500	-9.365%	1	310	-60.000%
2026-03-03	65.1500	67.9100	65.1500	67.9100	+11.878%	2	311	-63.746%
2026-02-27	60.5000	60.8100	60.5000	60.7000	+5.254%	3	309	-59.440%
2026-02-25	57.6700	57.6700	57.6700	57.6700	+0.998%	1	306	-57.309%
2026-02-24	57.7500	57.7500	57.1000	57.1000	-6.116%	100	306	-56.883%
2026-02-13	59.5000	60.8200	59.5000	60.8200	+1.842%	5	406	-59.520%
2026-02-12	59.7200	59.7200	59.7200	59.7200	+5.755%	5	406	-58.774%
2026-02-11	56.4700	56.4700	56.4700	56.4700	-0.703%	100	401	-56.402%
2026-02-10	57.0000	57.0200	56.8700	56.8700	-2.670%	101	301	-56.708%
2026-02-09	58.2500	58.4300	58.2500	58.4300	-7.430%	52	200	-57.864%
2026-01-27	63.0500	63.3300	63.0500	63.1200	-5.721%	104	151	-60.995%
2026-01-21	65.2000	66.9500	65.2000	66.9500	+2.527%	15	51	-63.226%
2026-01-13	65.4500	65.4500	65.3000	65.3000	-4.810%	2	37	-62.297%
2026-01-12	69.1400	69.2200	68.6000	68.6000	-0.953%	4	38	-64.111%
2026-01-02	71.2000	71.2000	69.2600	69.2600	-12.218%	18	37	-64.453%
2025-12-19	78.9000	78.9000	78.9000	78.9000	-8.042%	3	31	-68.796%
2025-12-17	85.7000	85.8000	85.7000	85.8000	+15.168%	2	28	-71.305%
2025-12-10	74.6500	74.6500	74.5000	74.5000	-12.332%	6	27	-66.953%
2025-11-24	84.9100	84.9800	84.9100	84.9800	+5.868%	3	27	-71.028%
2025-11-20	80.4000	80.4000	79.8600	80.2700	-6.879%	3	27	-69.329%
2025-11-19	86.1500	86.2000	86.1500	86.2000	+5.832%	2	25	-71.439%
2025-11-11	81.4500	81.4500	81.4500	81.4500	+1.749%	2	26	-69.773%
2025-11-05	80.0500	80.0500	80.0500	80.0500	-0.867%	6	26	-69.244%
2025-11-04	81.0500	81.0500	80.7500	80.7500	+0.686%	2	21	-69.511%
2025-10-16	80.2000	80.2000	80.2000	80.2000	+1.906%	1	21	-69.302%
2025-10-15	78.7000	78.7000	78.7000	78.7000	+4.101%	15	20	-68.717%
2025-10-08	75.6000	75.6000	75.6000	75.6000	-6.839%	1	5	-67.434%
2025-09-23	81.1500	81.1500	81.1500	81.1500	-8.666%	2	4	-69.661%
2025-09-17	88.8500	88.8500	88.8500	88.8500	-20.171%	3	3	-72.290%
2025-07-07	110.7500	111.3000	110.7500	111.3000	0.000%	2	0	-77.880%