Dark

TSM20270115P310
TSM Jan 15 2027 310.00 Put (TSM270115P00310000)
option OPRA

EOD

Sep 14, 2026

3.03-2.258%(-0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.3300	3.3300	2.9900	3.0300	-2.258%	12	3,997	0.000%
2026-09-10	3.1000	3.1900	2.9800	3.1000	+9.541%	65	3,997	-2.258%
2026-09-09	2.7500	2.8300	2.7500	2.8300	+2.166%	31	4,018	+7.067%
2026-09-08	2.8000	2.8000	2.7700	2.7700	-10.645%	5	4,005	+9.386%
2026-09-04	2.6500	3.2500	2.6500	3.1000	-13.889%	320	3,946	-2.258%
2026-09-03	3.9500	3.9500	3.6000	3.6000	-7.692%	10	3,946	-15.833%
2026-09-02	4.0000	4.0900	3.8600	3.9000	-6.024%	229	3,947	-22.308%
2026-09-01	4.1000	4.1500	4.1000	4.1500	-0.240%	3	3,784	-26.988%
2026-08-31	4.2000	4.2000	4.1500	4.1600	-3.256%	12	3,784	-27.163%
2026-08-28	4.0800	4.3000	4.0000	4.3000	+0.233%	22	3,785	-29.535%
2026-08-27	4.2000	4.2900	4.1500	4.2900	-20.702%	181	3,782	-29.371%
2026-08-25	5.4500	5.5500	5.3400	5.4100	-10.430%	90	3,880	-43.993%
2026-08-24	6.3000	6.5000	6.0400	6.0400	+5.043%	5	3,794	-49.834%
2026-08-21	5.7500	5.7500	5.7500	5.7500	-4.959%	2	3,790	-47.304%
2026-08-20	5.8500	6.0500	5.8400	6.0500	-3.968%	13	3,789	-49.917%
2026-08-19	6.1500	6.3000	6.1500	6.3000	+0.800%	16	3,777	-51.905%
2026-08-18	6.2600	6.3000	6.2500	6.2500	+21.359%	10	3,766	-51.520%
2026-08-17	4.9000	5.1500	4.9000	5.1500	-11.966%	13	3,767	-41.165%
2026-08-14	6.1000	6.1000	5.8500	5.8500	0.000%	5	3,766	-48.205%
2026-08-13	5.6400	5.8500	5.5500	5.8500	-2.500%	30	3,763	-48.205%
2026-08-12	6.1500	6.1600	5.8000	6.0000	-12.152%	10	3,751	-49.500%
2026-08-11	7.2500	7.2500	6.8100	6.8300	-7.327%	8	3,750	-55.637%
2026-08-10	7.4500	7.4500	7.2400	7.3700	-10.667%	25	3,750	-58.887%
2026-08-07	9.3500	9.3500	8.1800	8.2500	-12.698%	11	3,749	-63.273%
2026-08-06	8.9400	9.4500	8.9400	9.4500	-4.061%	42	3,746	-67.937%
2026-08-05	9.7500	10.1500	9.6700	9.8500	-5.014%	28	3,722	-69.239%
2026-08-04	11.0000	11.0700	10.2000	10.3700	-15.000%	124	3,725	-70.781%
2026-08-03	12.8000	12.8000	12.1500	12.2000	-2.008%	5	3,703	-75.164%
2026-07-31	12.5500	12.5500	11.9900	12.4500	+2.049%	47	3,703	-75.663%
2026-07-30	13.7300	13.7300	12.2000	12.2000	-20.000%	504	3,568	-75.164%
2026-07-29	16.5000	18.3500	15.2500	15.2500	-0.651%	69	3,441	-80.131%
2026-07-28	16.9400	17.5000	15.0000	15.3500	+9.253%	18	3,403	-80.261%
2026-07-27	16.4000	16.4000	14.0500	14.0500	-5.705%	133	3,395	-78.434%
2026-07-24	14.2500	14.9000	13.9500	14.9000	+15.414%	3	3,320	-79.664%
2026-07-22	13.1500	13.1500	12.9100	12.9100	+2.460%	20	3,319	-76.530%
2026-07-21	13.5500	13.5500	12.6000	12.6000	-27.378%	503	3,316	-75.952%
2026-07-17	17.4000	17.4000	15.7000	17.3500	+17.230%	20	2,917	-82.536%
2026-07-16	14.2500	15.0000	13.8500	14.8000	+17.741%	571	2,905	-79.527%
2026-07-15	13.4500	13.4500	12.5700	12.5700	+0.721%	18	2,620	-75.895%
2026-07-10	13.0500	13.0500	12.4800	12.4800	-4.733%	31	2,623	-75.721%
2026-07-09	11.8000	13.1000	11.8000	13.1000	-2.239%	15	2,600	-76.870%
2026-07-08	14.2000	14.2500	13.4000	13.4000	-8.470%	35	2,595	-77.388%
2026-07-07	14.6400	14.6400	14.6400	14.6400	+10.741%	5	2,586	-79.303%
2026-07-01	12.5600	13.2200	12.5600	13.2200	+12.319%	5	2,581	-77.080%
2026-06-29	11.7700	11.7700	11.7600	11.7700	-10.901%	9	2,581	-74.257%
2026-06-26	16.0800	16.0800	13.2100	13.2100	-2.509%	10	2,581	-77.063%
2026-06-25	13.5500	13.5500	13.5500	13.5500	-7.192%	5	2,571	-77.638%
2026-06-23	14.6000	14.6000	14.6000	14.6000	+27.511%	2	2,571	-79.247%
2026-06-22	11.2400	11.8400	11.2400	11.4500	-9.127%	12	2,571	-73.537%
2026-06-18	12.8000	12.8000	12.6000	12.6000	-6.320%	11	2,573	-75.952%
2026-06-17	13.4000	13.5000	13.3900	13.4500	-9.122%	10	2,573	-77.472%
2026-06-16	14.3300	14.8000	14.3200	14.8000	+8.824%	15	2,573	-79.527%
2026-06-15	13.7500	13.7500	13.4000	13.6000	-18.563%	130	2,506	-77.721%
2026-06-11	16.7000	16.7000	16.7000	16.7000	-5.650%	1	2,506	-81.856%
2026-06-10	17.8000	18.0000	17.6500	17.7000	+6.884%	74	2,506	-82.881%
2026-06-09	15.8000	16.5600	15.8000	16.5600	+5.478%	7	2,512	-81.703%
2026-06-08	16.3000	16.3000	15.7000	15.7000	-8.880%	9	2,511	-80.701%
2026-06-05	15.6900	17.3500	15.2600	17.2300	+17.611%	322	2,511	-82.414%
2026-06-03	14.8700	14.8700	14.6500	14.6500	-0.272%	2	2,527	-79.317%
2026-06-02	14.6900	14.6900	14.6900	14.6900	+2.727%	1	2,527	-79.374%
2026-06-01	14.8000	14.8000	14.3000	14.3000	-9.494%	47	2,527	-78.811%
2026-05-29	15.5600	15.8000	15.5600	15.8000	+2.999%	2	2,554	-80.823%
2026-05-28	15.7200	15.7200	14.9600	15.3400	-4.720%	4	2,554	-80.248%
2026-05-26	16.4600	16.4600	16.1000	16.1000	-5.682%	7	2,556	-81.180%
2026-05-22	17.1500	17.1500	16.9500	17.0700	+1.910%	121	2,553	-82.250%
2026-05-21	16.7500	16.7500	16.7500	16.7500	-7.713%	1	2,486	-81.910%
2026-05-20	18.6000	18.6000	18.1000	18.1500	-2.419%	11	2,486	-83.306%
2026-05-19	19.8500	20.1700	18.5500	18.6000	-5.440%	25	2,486	-83.710%
2026-05-18	17.9800	19.6700	17.9800	19.6700	+7.663%	2	2,486	-84.596%
2026-05-15	18.2500	18.2700	17.6500	18.2700	+11.402%	4	2,486	-83.415%
2026-05-14	16.8200	16.8800	16.4000	16.4000	-12.064%	9	2,486	-81.524%
2026-05-13	18.5000	18.6500	18.5000	18.6500	-8.354%	2	2,486	-83.753%
2026-05-12	19.0700	20.4000	19.0700	20.3500	+9.822%	13	2,486	-85.111%
2026-05-11	18.5300	18.5300	18.5300	18.5300	+4.689%	2	2,486	-83.648%
2026-05-08	17.1200	18.1500	17.1200	17.7000	+0.568%	27	2,486	-82.881%
2026-05-07	16.5600	17.6000	16.5500	17.6000	+4.762%	7	2,490	-82.784%
2026-05-06	17.1500	17.1500	16.8000	16.8000	-15.152%	10	2,492	-81.964%
2026-05-05	18.8000	19.8000	18.8000	19.8000	+3.502%	6	2,492	-84.697%
2026-05-04	19.5000	19.5000	19.1300	19.1300	-4.826%	7	2,488	-84.161%
2026-05-01	20.0000	20.1000	20.0000	20.1000	-1.711%	19	2,490	-84.925%
2026-04-30	21.4000	21.7000	20.4500	20.4500	-6.236%	9	2,490	-85.183%
2026-04-29	21.5300	22.1500	21.5300	21.8100	+1.301%	3	2,490	-86.107%
2026-04-28	22.8700	23.5000	21.4500	21.5300	+5.799%	96	2,490	-85.927%
2026-04-27	19.3000	20.6500	19.0000	20.3500	+1.143%	23	2,522	-85.111%
2026-04-24	20.5500	20.7600	19.9200	20.1200	-14.601%	14	2,522	-84.940%
2026-04-23	23.1000	24.0000	23.1000	23.5600	+7.091%	55	2,525	-87.139%
2026-04-22	23.6800	24.0000	21.5500	22.0000	-11.111%	70	2,526	-86.227%
2026-04-20	24.7500	24.7500	24.7500	24.7500	-1.980%	5	2,527	-87.758%
2026-04-17	24.6000	25.2500	24.3000	25.2500	-7.847%	40	2,527	-88.000%
2026-04-16	26.5000	27.4000	26.4000	27.4000	+12.295%	31	2,555	-88.942%
2026-04-15	23.4200	24.4000	23.4200	24.4000	+3.741%	3	2,551	-87.582%
2026-04-14	25.0000	25.0300	23.5200	23.5200	-9.538%	16	2,551	-87.117%
2026-04-13	26.7500	26.7500	25.9500	26.0000	-8.515%	165	2,401	-88.346%
2026-04-09	28.4700	28.6700	28.4200	28.4200	+0.566%	3	2,401	-89.338%
2026-04-08	29.8500	29.8500	28.2600	28.2600	-20.618%	3	2,401	-89.278%
2026-04-07	35.6000	35.6000	35.6000	35.6000	+0.793%	1	2,404	-91.489%
2026-04-06	35.3200	35.3200	35.3200	35.3200	+4.127%	1	2,403	-91.421%
2026-04-01	33.9200	33.9200	33.9200	33.9200	-16.040%	5	2,403	-91.067%
2026-03-31	40.4000	40.4000	40.4000	40.4000	-9.942%	1	2,398	-92.500%
2026-03-30	44.7500	44.8600	44.6700	44.8600	+6.810%	7	2,398	-93.246%
2026-03-27	42.1500	42.1500	42.0000	42.0000	+12.510%	2	2,403	-92.786%
2026-03-26	37.0000	37.3300	37.0000	37.3300	+11.833%	4	2,403	-91.883%
2026-03-25	33.7000	33.7000	33.3800	33.3800	-13.186%	4	2,403	-90.923%
2026-03-19	38.9000	38.9000	38.1400	38.4500	+7.552%	7	2,403	-92.120%
2026-03-18	33.9500	35.7500	33.9500	35.7500	+7.357%	12	2,406	-91.524%
2026-03-17	34.6500	34.6500	32.4500	33.3000	-1.972%	1,375	2,406	-90.901%
2026-03-11	33.9700	33.9700	33.9700	33.9700	-6.855%	1	1,723	-91.080%
2026-03-10	36.4400	36.4700	36.4400	36.4700	-4.278%	2	1,723	-91.692%
2026-03-06	37.9500	38.1600	37.4500	38.1000	+8.547%	28	1,722	-92.047%
2026-03-05	34.9500	35.1000	34.9500	35.1000	+6.525%	22	1,698	-91.368%
2026-03-04	32.9500	32.9500	32.9500	32.9500	-9.103%	5	1,687	-90.804%
2026-03-03	37.9500	38.4000	36.2500	36.2500	+10.552%	307	1,692	-91.641%
2026-03-02	32.7900	32.7900	32.7900	32.7900	+4.493%	1	1,390	-90.759%
2026-02-26	31.4500	32.0900	31.2500	31.3800	+6.917%	150	1,389	-90.344%
2026-02-25	29.4400	29.5400	29.3500	29.3500	-3.135%	22	1,234	-89.676%
2026-02-24	30.0800	30.3000	30.0700	30.3000	-6.970%	21	1,234	-90.000%
2026-02-23	32.4000	32.5700	32.4000	32.5700	+1.909%	2	1,215	-90.697%
2026-02-20	31.9600	31.9600	31.9600	31.9600	-6.904%	3	1,214	-90.519%
2026-02-19	34.0000	34.3300	34.0000	34.3300	+2.325%	112	1,214	-91.174%
2026-02-17	34.1000	34.7000	33.5500	33.5500	+1.513%	902	1,120	-90.969%
2026-02-13	30.0000	33.0500	30.0000	33.0500	+13.613%	6	364	-90.832%
2026-02-12	29.0900	29.0900	29.0900	29.0900	-3.580%	1	364	-89.584%
2026-02-11	27.8000	30.1700	27.8000	30.1700	-2.362%	7	365	-89.957%
2026-02-10	31.0000	31.0000	30.5400	30.9000	-1.624%	12	364	-90.194%
2026-02-09	31.7500	32.3100	31.4100	31.4100	-7.889%	31	367	-90.353%
2026-02-06	34.4200	34.4200	34.1000	34.1000	-14.408%	10	344	-91.114%
2026-02-05	40.7200	40.7200	39.8400	39.8400	-5.143%	5	334	-92.395%
2026-02-04	39.5100	42.0000	39.5100	42.0000	+11.347%	14	331	-92.786%
2026-02-03	36.3900	37.8000	36.3900	37.7200	+7.495%	11	331	-91.967%
2026-02-02	35.1500	35.1500	35.0700	35.0900	-5.034%	52	328	-91.365%
2026-01-30	37.0000	38.5500	36.9500	36.9500	+1.931%	20	326	-91.800%
2026-01-29	37.1900	37.1900	36.2500	36.2500	+6.806%	32	324	-91.641%
2026-01-28	34.2100	34.2100	33.9400	33.9400	-2.471%	5	306	-91.072%
2026-01-27	35.5000	35.6500	34.8000	34.8000	-6.326%	92	306	-91.293%
2026-01-26	37.3000	37.3000	37.1000	37.1500	-0.081%	15	308	-91.844%
2026-01-23	37.8400	37.8600	36.6500	37.1800	-5.658%	100	295	-91.850%
2026-01-20	37.8000	39.5500	37.8000	39.4100	+9.624%	25	206	-92.312%
2026-01-16	35.2800	35.9500	35.2800	35.9500	+3.156%	2	205	-91.572%
2026-01-15	34.9400	34.9400	33.6500	34.8500	-15.207%	16	205	-91.306%
2026-01-14	40.5000	41.1000	40.5000	41.1000	+3.579%	41	205	-92.628%
2026-01-13	38.7000	39.6800	38.4000	39.6800	+2.958%	4	171	-92.364%
2026-01-12	40.9400	41.0600	38.5400	38.5400	-7.909%	16	169	-92.138%
2026-01-09	41.7300	42.5000	41.3800	41.8500	-4.886%	32	157	-92.760%
2026-01-08	43.2400	44.0000	43.2400	44.0000	+5.516%	2	151	-93.114%
2026-01-06	39.1000	41.7000	39.1000	41.7000	-1.488%	12	151	-92.734%
2026-01-05	42.3300	42.3300	42.3300	42.3300	-0.283%	8	142	-92.842%
2026-01-02	43.0000	44.1000	42.3200	42.4500	-9.681%	11	134	-92.862%
2025-12-31	46.2500	47.0000	46.1500	47.0000	-2.893%	4	130	-93.553%
2025-12-30	48.4000	48.5200	48.4000	48.4000	+0.833%	7	130	-93.740%
2025-12-29	48.0000	48.0000	48.0000	48.0000	-0.518%	2	124	-93.688%
2025-12-26	49.3500	49.3500	48.2500	48.2500	-4.455%	6	124	-93.720%
2025-12-23	50.5000	50.5000	50.5000	50.5000	+2.642%	1	124	-94.000%
2025-12-11	49.3100	49.9000	49.1000	49.2000	+2.500%	107	125	-93.841%
2025-12-10	48.9000	48.9000	48.0000	48.0000	-2.755%	12	29	-93.688%
2025-12-09	49.4000	49.4000	49.3600	49.3600	-2.257%	2	23	-93.861%
2025-12-08	50.5000	50.5000	50.5000	50.5000	-3.901%	1	23	-94.000%
2025-12-03	52.5500	52.5500	52.5500	52.5500	-19.954%	5	22	-94.234%
2025-11-21	65.6500	65.6500	65.6500	65.6500	+12.995%	10	27	-95.385%
2025-11-20	58.1000	58.1000	58.1000	58.1000	-0.853%	25	28	-94.785%
2025-11-14	58.6000	58.6000	58.6000	58.6000	+4.159%	10	53	-94.829%
2025-11-11	56.2600	56.2600	56.2400	56.2600	+6.151%	4	63	-94.614%
2025-10-29	53.0000	53.0000	53.0000	53.0000	-5.861%	1	61	-94.283%
2025-10-20	55.8400	56.3000	55.7500	56.3000	-3.414%	36	60	-94.618%
2025-10-16	58.2900	58.2900	58.2900	58.2900	+0.155%	1	26	-94.802%
2025-10-14	58.2000	58.2000	58.2000	58.2000	+10.646%	20	26	-94.794%
2025-10-08	52.6000	52.6000	52.6000	52.6000	+7.041%	2	6	-94.240%
2025-10-06	49.5000	49.5000	49.1400	49.1400	-9.752%	5	6	-93.834%
2025-10-03	54.4500	54.4500	54.4500	54.4500	-17.048%	4	8	-94.435%
2025-09-17	65.6400	65.6400	65.6400	65.6400	-14.709%	1	4	-95.384%
2025-08-13	76.9600	76.9600	76.9600	76.9600	+0.404%	1	3	-96.063%
2025-08-11	76.6500	76.6500	76.6500	76.6500	-33.894%	2	2	-96.047%
2025-05-28	115.9500	115.9500	115.9500	115.9500	+1.160%	1	1	-97.387%
2025-05-27	115.2500	115.2500	113.8700	114.6200	-6.661%	3	1	-97.356%
2025-01-27	122.8300	122.9000	122.7500	122.8000	0.000%	8	4	-97.533%