Dark

TSM20271217P400
TSM Dec 17 2027 400.00 Put (TSM271217P00400000)
option OPRA

EOD

Sep 14, 2026

50.80+2.008%(+1.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	51.1000	51.1000	50.8000	50.8000	+2.008%	12	2,416	0.000%
2026-09-09	49.7500	50.0000	49.7500	49.8000	+1.633%	11	2,406	+2.008%
2026-09-08	49.2000	49.2000	48.7300	49.0000	-4.259%	102	2,401	+3.673%
2026-09-04	51.1800	51.1800	51.1800	51.1800	-15.988%	1	2,300	-0.742%
2026-08-25	61.2600	61.2600	60.9200	60.9200	-5.257%	7	2,300	-16.612%
2026-08-24	64.3000	64.3000	64.3000	64.3000	+1.580%	1	2,300	-20.995%
2026-08-18	63.3000	63.3000	63.3000	63.3000	+6.530%	1	2,300	-19.747%
2026-08-12	59.4200	59.4200	59.4200	59.4200	-10.955%	1	2,300	-14.507%
2026-08-07	68.8600	68.8600	66.7300	66.7300	-5.011%	201	2,301	-23.872%
2026-08-04	70.9000	71.2600	70.2000	70.2500	-6.768%	412	2,153	-27.687%
2026-08-03	75.3500	75.3500	75.3500	75.3500	+2.211%	10	2,207	-32.581%
2026-07-31	73.7200	73.7200	73.7200	73.7200	-3.634%	1	2,207	-31.091%
2026-07-30	76.5000	76.5000	76.5000	76.5000	-7.104%	1	2,206	-33.595%
2026-07-28	86.1800	86.1800	82.3500	82.3500	+3.755%	2	2,206	-38.312%
2026-07-24	79.3700	79.3700	79.3700	79.3700	-2.073%	1	2,206	-35.996%
2026-07-20	81.5000	81.5000	79.6800	81.0500	-3.097%	156	2,205	-37.323%
2026-07-17	83.6400	83.6400	83.6400	83.6400	+6.088%	1	2,068	-39.264%
2026-07-14	78.8400	78.8400	78.8400	78.8400	+1.077%	1	2,067	-35.566%
2026-07-13	78.0000	78.0000	78.0000	78.0000	+9.551%	1	2,066	-34.872%
2026-07-06	71.2000	71.2000	71.2000	71.2000	-0.905%	1	2,067	-28.652%
2026-07-01	68.9200	72.8800	68.9200	71.8500	-0.897%	3	2,067	-29.297%
2026-06-29	72.5000	72.5000	72.5000	72.5000	-8.112%	1	2,066	-29.931%
2026-06-24	79.0000	79.0000	78.8000	78.9000	+3.205%	10	2,067	-35.615%
2026-06-23	76.6000	76.6000	76.4500	76.4500	+10.797%	3	2,077	-33.551%
2026-06-22	69.0000	69.0000	69.0000	69.0000	-2.197%	1	2,079	-26.377%
2026-06-18	70.7700	70.7700	70.5500	70.5500	-6.705%	6	2,083	-27.994%
2026-06-17	75.6200	75.6200	75.6200	75.6200	-2.274%	1	2,083	-32.822%
2026-06-16	77.3800	77.3800	77.3800	77.3800	-7.661%	1	2,083	-34.350%
2026-06-10	83.0000	85.0000	83.0000	83.8000	-1.412%	3	2,082	-39.379%
2026-06-09	76.7500	85.0000	76.7500	85.0000	+2.881%	2	2,083	-40.235%
2026-06-05	80.0000	82.6200	80.0000	82.6200	+14.511%	32	2,082	-38.514%
2026-06-02	72.6500	72.6500	72.1500	72.1500	-0.510%	6	2,074	-29.591%
2026-06-01	72.5200	72.5200	72.5200	72.5200	-4.767%	2	2,069	-29.950%
2026-05-27	76.1500	76.1500	76.1500	76.1500	-2.309%	10	2,067	-33.290%
2026-05-21	79.3000	79.3000	77.9500	77.9500	-6.366%	13	2,077	-34.830%
2026-05-19	83.0000	83.2500	83.0000	83.2500	+0.665%	2	2,077	-38.979%
2026-05-18	81.6500	82.7500	80.9800	82.7000	+2.925%	50	2,083	-38.573%
2026-05-13	82.1800	82.1800	80.3500	80.3500	-2.012%	2	2,083	-36.777%
2026-05-12	82.0000	82.0000	82.0000	82.0000	+3.158%	1	2,083	-38.049%
2026-05-11	79.4900	79.4900	79.4900	79.4900	+2.634%	1	2,083	-36.093%
2026-05-06	77.0400	77.4500	77.0000	77.4500	-6.348%	12	2,081	-34.409%
2026-05-01	82.0000	83.2900	82.0000	82.7000	+0.036%	6	2,071	-38.573%
2026-04-24	82.6900	82.6900	82.6700	82.6700	-11.346%	2	2,071	-38.551%
2026-04-17	92.8800	93.2500	92.8800	93.2500	+3.439%	11	2,071	-45.523%
2026-04-15	90.1500	90.1500	90.1500	90.1500	-12.305%	5	2,061	-43.649%
2026-03-17	105.3200	105.3200	102.6500	102.8000	-6.460%	5	2,056	-50.584%
2026-03-12	108.0000	109.9000	108.0000	109.9000	+9.299%	3	2,055	-53.776%
2026-03-11	100.5500	100.5500	100.5500	100.5500	+2.812%	2	2,052	-49.478%
2026-02-27	97.9000	97.9000	97.8000	97.8000	+3.328%	6	2,051	-48.057%
2026-02-24	94.5500	94.6500	94.5500	94.6500	-7.042%	22	2,045	-46.329%
2026-02-19	101.7700	101.8200	101.7700	101.8200	+5.404%	3	2,023	-50.108%
2026-02-09	96.9000	96.9500	96.6000	96.6000	-10.473%	5	2,023	-47.412%
2026-02-05	108.1000	108.1000	107.9000	107.9000	-4.386%	2	2,020	-52.919%
2026-02-04	112.8500	112.8500	112.8500	112.8500	+10.012%	1	2,020	-54.984%
2026-02-02	102.3900	102.5800	102.3900	102.5800	-0.572%	3	2,020	-50.478%
2026-01-27	103.1700	103.1700	103.1700	103.1700	-3.172%	1	2,017	-50.761%
2026-01-23	106.7500	106.7500	106.5500	106.5500	+3.698%	5	2,017	-52.323%
2026-01-16	102.7500	102.7500	102.7500	102.7500	+2.709%	1	2,021	-50.560%
2026-01-15	100.0400	100.0400	100.0400	100.0400	-6.940%	1	2,021	-49.220%
2026-01-13	107.5000	107.5000	107.5000	107.5000	-3.889%	3	2,020	-52.744%
2026-01-12	111.8500	111.8500	111.8500	111.8500	-0.356%	1	2,020	-54.582%
2026-01-06	109.1500	112.2500	108.8000	112.2500	+0.582%	4	2,019	-54.744%
2026-01-05	108.3200	111.6000	108.3200	111.6000	-2.787%	4	2,014	-54.480%
2026-01-02	114.5000	114.8000	114.5000	114.8000	-6.916%	40	2,014	-55.749%
2025-12-30	123.3300	123.3300	123.3300	123.3300	-0.138%	1	2,002	-58.810%
2025-12-26	123.6500	123.6500	123.5000	123.5000	-9.524%	10	2,002	-58.866%
2025-12-17	136.3000	136.5000	136.3000	136.5000	+9.026%	2	2,002	-62.784%
2025-12-08	125.2500	125.2500	125.2000	125.2000	-2.264%	3	2,004	-59.425%
2025-11-26	128.1000	128.1000	128.1000	128.1000	-4.758%	2	2,004	-60.343%
2025-11-25	135.4000	135.4000	134.5000	134.5000	-7.369%	2	2,004	-62.230%
2025-11-21	146.9000	146.9000	145.2000	145.2000	+12.952%	2	2,003	-65.014%
2025-11-20	128.8500	128.8500	128.5500	128.5500	-1.077%	2	2,002	-60.482%
2025-11-11	129.9500	129.9500	129.9500	129.9500	+4.143%	1	2,000	-60.908%
2025-11-03	124.7800	124.7800	124.7800	124.7800	+2.321%	1	2,000	-59.288%
2025-10-08	121.9500	121.9500	121.9500	121.9500	0.000%	2,000	2,000	-58.344%