Dark

TSM20271217P350
TSM Dec 17 2027 350.00 Put (TSM271217P00350000)
option OPRA

EOD

Jul 30, 2026

52.45-10.480%(-6.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	52.4500	52.4500	52.4500	52.4500	-10.480%	5	1,038	0.000%
2026-07-29	58.5900	58.5900	58.5900	58.5900	+3.681%	1	1,038	-10.480%
2026-07-28	56.6500	57.7500	56.5100	56.5100	-0.071%	5	1,038	-7.185%
2026-07-27	56.4000	56.5500	56.4000	56.5500	+4.144%	2	1,037	-7.250%
2026-07-24	54.3000	54.3000	54.3000	54.3000	-2.636%	5	1,037	-3.407%
2026-07-20	54.3500	55.7700	54.3500	55.7700	-3.596%	82	1,032	-5.953%
2026-07-17	57.8500	57.8500	57.8500	57.8500	+4.896%	1	1,032	-9.334%
2026-07-16	54.0600	55.2000	53.9100	55.1500	+4.848%	38	1,032	-4.896%
2026-07-15	52.6000	52.6000	52.6000	52.6000	+4.573%	1	1,032	-0.285%
2026-07-09	50.3000	50.3000	50.3000	50.3000	-4.482%	1	1,032	+4.274%
2026-07-08	52.6600	52.6600	52.6600	52.6600	+8.131%	1	1,032	-0.399%
2026-07-06	48.7000	48.7000	48.7000	48.7000	-8.113%	1	1,032	+7.700%
2026-07-02	49.9500	53.0000	49.9400	53.0000	+10.187%	3	1,032	-1.038%
2026-07-01	48.1000	48.1000	48.1000	48.1000	+6.181%	1	1,032	+9.044%
2026-06-30	46.0000	46.0000	45.3000	45.3000	-11.558%	11	1,032	+15.784%
2026-06-29	51.0000	51.2200	50.8700	51.2200	-4.262%	45	1,038	+2.401%
2026-06-24	53.5500	53.9900	53.3500	53.5000	+0.810%	4	1,066	-1.963%
2026-06-23	53.7000	53.7000	53.0700	53.0700	+11.421%	2	1,066	-1.168%
2026-06-22	47.6600	47.7000	47.4000	47.6300	-3.289%	13	1,065	+10.120%
2026-06-18	50.6000	50.6000	48.2700	49.2500	-4.923%	706	525	+6.497%
2026-06-17	51.6100	52.3600	51.6100	51.8000	+0.232%	102	525	+1.255%
2026-06-15	51.6800	51.6800	51.6800	51.6800	-6.002%	1	525	+1.490%
2026-06-12	54.9800	54.9800	54.9800	54.9800	-3.016%	1	525	-4.602%
2026-06-11	56.6900	56.6900	56.6900	56.6900	-0.544%	5	525	-7.479%
2026-06-10	57.0000	57.0000	57.0000	57.0000	+3.825%	1	525	-7.982%
2026-06-08	54.9500	54.9500	54.9000	54.9000	+1.124%	2	524	-4.463%
2026-06-05	54.2900	54.2900	54.2900	54.2900	+7.377%	1	525	-3.389%
2026-06-04	53.1300	53.1300	50.5600	50.5600	-0.551%	11	525	+3.738%
2026-06-02	50.1500	50.8400	50.1500	50.8400	+0.973%	60	526	+3.167%
2026-06-01	50.3500	50.3500	50.3500	50.3500	-6.133%	1	537	+4.171%
2026-05-22	53.6400	53.6400	53.6400	53.6400	-0.759%	2	536	-2.218%
2026-05-21	54.5500	54.6500	54.0000	54.0500	-3.809%	44	537	-2.960%
2026-05-19	58.5700	58.5700	56.1900	56.1900	+1.152%	31	537	-6.656%
2026-05-18	57.0400	57.0400	55.5500	55.5500	-1.924%	4	505	-5.581%
2026-05-12	58.1700	58.1700	56.6400	56.6400	+7.070%	11	505	-7.398%
2026-05-08	52.9000	52.9000	52.9000	52.9000	+0.762%	1	501	-0.851%
2026-05-06	53.4300	53.4300	51.6500	52.5000	-12.529%	102	501	-0.095%
2026-04-29	60.0200	60.0200	60.0200	60.0200	-1.006%	1	571	-12.612%
2026-04-28	60.0000	60.6300	60.0000	60.6300	+6.368%	6	571	-13.492%
2026-04-24	57.4000	57.4000	55.0000	57.0000	-3.472%	193	571	-7.982%
2026-04-23	59.0500	59.0500	59.0500	59.0500	-8.435%	20	678	-11.177%
2026-04-17	63.3900	65.2500	63.3900	64.4900	-2.803%	13	678	-18.670%
2026-04-16	66.1400	66.8000	65.3500	66.3500	+8.681%	4	687	-20.950%
2026-04-14	61.0500	61.0500	61.0500	61.0500	-7.584%	1	685	-14.087%
2026-04-13	65.4000	66.0600	65.4000	66.0600	-19.419%	37	665	-20.602%
2026-03-30	81.9800	81.9800	81.9800	81.9800	-1.169%	50	665	-36.021%
2026-03-27	82.9500	82.9500	82.9500	82.9500	+12.934%	50	715	-36.769%
2026-03-25	73.0000	73.4500	73.0000	73.4500	-1.884%	2	715	-28.591%
2026-03-23	74.8600	74.8600	74.8600	74.8600	-5.372%	20	716	-29.936%
2026-03-20	79.1100	79.1100	79.1100	79.1100	+0.777%	1	727	-33.700%
2026-03-19	78.5000	78.5000	78.5000	78.5000	+7.534%	20	726	-33.185%
2026-03-17	72.3000	73.1000	72.3000	73.0000	-2.406%	556	706	-28.151%
2026-03-16	74.8000	75.0400	74.7000	74.8000	-3.109%	39	237	-29.880%
2026-03-12	77.2000	77.2000	77.2000	77.2000	+7.163%	20	256	-32.060%
2026-03-11	71.4900	72.0500	71.4900	72.0400	-7.499%	5	236	-27.193%
2026-03-09	78.5000	79.0500	77.8800	77.8800	-0.154%	42	237	-32.653%
2026-03-06	78.0000	78.0000	78.0000	78.0000	+3.311%	6	218	-32.756%
2026-03-03	76.0000	76.0000	75.5000	75.5000	+6.263%	2	224	-30.530%
2026-02-26	71.0500	71.0500	71.0500	71.0500	+5.934%	6	222	-26.179%
2026-02-25	66.8000	67.0700	66.8000	67.0700	-1.222%	2	214	-21.798%
2026-02-24	66.8500	67.9000	66.3700	67.9000	-4.164%	109	214	-22.754%
2026-02-23	70.2400	70.8500	70.2400	70.8500	+1.577%	3	119	-25.970%
2026-02-20	69.2100	69.7500	69.2100	69.7500	-0.994%	10	120	-24.803%
2026-02-13	70.4500	70.4500	70.4500	70.4500	+3.239%	1	114	-25.550%
2026-02-09	68.1500	68.6000	68.1500	68.2400	-5.550%	101	114	-23.139%
2026-02-06	72.0000	72.2500	72.0000	72.2500	-8.312%	60	64	-27.405%
2026-02-05	78.8000	78.8000	78.8000	78.8000	+8.540%	10	72	-33.439%
2026-02-02	72.7000	72.7000	72.6000	72.6000	-5.714%	2	64	-27.755%
2026-01-20	77.0000	77.0000	77.0000	77.0000	+9.096%	4	63	-31.883%
2026-01-15	70.5800	70.5800	70.5800	70.5800	-8.811%	2	63	-25.687%
2026-01-12	77.6000	77.6000	77.4000	77.4000	-3.611%	2	63	-32.235%
2026-01-06	80.2500	80.3000	80.2500	80.3000	+2.319%	2	63	-34.682%
2026-01-05	78.4800	78.4800	78.4800	78.4800	-12.323%	1	63	-33.168%
2025-12-24	89.6700	89.6700	89.5100	89.5100	-3.285%	2	63	-41.403%
2025-12-03	92.2500	92.5500	92.2500	92.5500	-2.012%	2	63	-43.328%
2025-12-01	94.4500	94.4500	94.4500	94.4500	+1.658%	20	62	-44.468%
2025-11-28	92.9100	92.9100	92.9100	92.9100	-7.782%	2	62	-43.548%
2025-11-20	100.7500	100.7500	100.7500	100.7500	+13.330%	3	61	-47.940%
2025-10-29	88.8500	88.9000	88.8500	88.9000	-3.809%	52	61	-41.001%
2025-10-16	92.4200	92.4200	92.4200	92.4200	+1.393%	1	10	-43.248%
2025-10-15	91.1500	91.2000	91.0500	91.1500	-0.784%	8	10	-42.457%
2025-10-13	91.8700	91.8700	91.8700	91.8700	+4.457%	1	6	-42.908%
2025-10-08	87.9500	87.9500	87.9500	87.9500	-2.516%	7	5	-40.364%
2025-10-03	90.2200	90.2200	90.2200	90.2200	-8.360%	1	2	-41.864%
2025-09-25	98.4500	98.4500	98.4500	98.4500	0.000%	1	1	-46.724%