Dark

TSM20270115P320
TSM Jan 15 2027 320.00 Put (TSM270115P00320000)
option OPRA

EOD

Sep 14, 2026

4.00+20.482%(+0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.2500	4.6000	4.0000	4.0000	+20.482%	5	6,538	0.000%
2026-09-11	3.5500	3.6700	3.2500	3.3200	-13.766%	9	6,534	+20.482%
2026-09-10	3.8500	3.8500	3.8500	3.8500	+8.451%	10	6,537	+3.896%
2026-09-09	3.5500	3.6000	3.4000	3.5500	+1.429%	29	6,542	+12.676%
2026-09-08	3.4100	3.6000	3.4100	3.5000	-10.941%	12	6,514	+14.286%
2026-09-04	3.9500	4.0500	3.7500	3.9300	-11.086%	36	6,522	+1.781%
2026-09-03	5.1500	5.1900	4.4200	4.4200	-10.163%	44	6,522	-9.502%
2026-09-02	5.1000	5.1000	4.7600	4.9200	-6.286%	759	6,498	-18.699%
2026-09-01	5.2000	5.2500	5.0000	5.2500	0.000%	22	6,122	-23.810%
2026-08-31	5.1500	5.3000	5.1000	5.2500	-1.869%	71	6,106	-23.810%
2026-08-28	5.1000	5.3500	5.0500	5.3500	+1.905%	37	6,103	-25.234%
2026-08-27	5.7500	5.7500	4.9200	5.2500	-14.911%	57	6,100	-23.810%
2026-08-26	6.4500	6.5000	6.1700	6.1700	-6.231%	121	6,097	-35.170%
2026-08-25	6.6000	6.8500	6.5500	6.5800	-14.545%	37	6,066	-39.210%
2026-08-24	7.8000	8.1500	7.7000	7.7000	+8.451%	5	6,043	-48.052%
2026-08-21	7.0000	7.2000	7.0000	7.1000	-6.579%	8	6,041	-43.662%
2026-08-20	7.2400	7.6000	7.2400	7.6000	-2.564%	19	6,039	-47.368%
2026-08-19	7.9500	7.9500	7.8000	7.8000	-0.637%	13	6,033	-48.718%
2026-08-18	7.8500	7.8500	7.6500	7.8500	+20.769%	13	6,026	-49.045%
2026-08-17	6.7800	6.7800	5.8500	6.5000	-9.722%	24	6,021	-38.462%
2026-08-14	7.4500	7.6000	7.2000	7.2000	-0.690%	78	6,015	-44.444%
2026-08-13	6.9900	7.2500	6.9300	7.2500	-1.361%	13	5,974	-44.828%
2026-08-12	7.1000	7.3500	7.1000	7.3500	-16.287%	13	5,971	-45.578%
2026-08-10	9.3000	9.3000	8.7800	8.7800	-12.637%	9	5,971	-54.442%
2026-08-07	11.3000	11.3500	9.9900	10.0500	-9.459%	27	5,963	-60.199%
2026-08-06	11.1000	11.1500	10.6000	11.1000	-7.191%	147	5,960	-63.964%
2026-08-05	12.0500	12.1000	11.7000	11.9600	-4.243%	42	5,905	-66.555%
2026-08-04	12.8000	13.1500	12.2000	12.4900	-14.744%	207	5,914	-67.974%
2026-08-03	14.6500	14.6500	14.6500	14.6500	-1.347%	1	5,911	-72.696%
2026-07-31	12.2000	15.2200	12.2000	14.8500	+0.338%	56	5,911	-73.064%
2026-07-30	17.6400	17.6400	14.6000	14.8000	-29.187%	61	5,923	-72.973%
2026-07-29	19.8900	21.5000	18.0500	20.9000	+19.292%	1,525	6,268	-80.861%
2026-07-28	19.8400	20.5000	17.5200	17.5200	-4.262%	42	5,054	-77.169%
2026-07-27	18.4300	18.6500	18.2000	18.3000	+4.571%	404	5,053	-78.142%
2026-07-24	16.5000	17.5000	16.3100	17.5000	+10.830%	22	4,872	-77.143%
2026-07-23	16.0500	16.1000	15.6500	15.7900	+2.866%	232	4,863	-74.668%
2026-07-22	15.2000	15.4000	15.2000	15.3500	+1.120%	11	4,671	-73.941%
2026-07-21	16.0000	16.0000	15.1500	15.1800	-17.946%	5	4,664	-73.650%
2026-07-20	17.7000	18.5000	17.7000	18.5000	-5.128%	11	4,666	-78.378%
2026-07-17	20.3600	20.5400	17.7000	19.5000	+14.706%	41	4,656	-79.487%
2026-07-16	17.0000	17.0200	16.0500	17.0000	+14.710%	321	4,640	-76.471%
2026-07-15	15.1800	15.8000	14.7000	14.8200	-4.387%	20	4,324	-73.009%
2026-07-14	15.9100	16.0000	15.5000	15.5000	-7.463%	343	4,316	-74.194%
2026-07-13	15.4200	16.7500	15.4200	16.7500	+12.416%	2	4,172	-76.119%
2026-07-10	15.2000	15.2000	14.6000	14.9000	-1.325%	16	4,172	-73.154%
2026-07-09	15.3000	15.3000	15.1000	15.1000	-6.211%	5	4,165	-73.510%
2026-07-08	16.1500	16.1500	16.1000	16.1000	-5.015%	3	4,164	-75.155%
2026-07-07	17.3500	17.3500	16.8900	16.9500	+19.366%	58	4,162	-76.401%
2026-07-06	13.5000	14.2000	13.5000	14.2000	-20.448%	101	4,172	-71.831%
2026-07-02	13.8200	17.8500	13.8200	17.8500	+19.000%	8	4,172	-77.591%
2026-07-01	13.4000	15.0500	13.1500	15.0000	+28.645%	15	4,172	-73.333%
2026-06-30	12.5800	12.5800	11.4500	11.6600	-12.528%	49	4,167	-65.695%
2026-06-29	15.0800	15.0800	13.3000	13.3300	-14.551%	14	4,164	-69.992%
2026-06-26	18.9500	18.9500	15.6000	15.6000	-0.952%	13	4,155	-74.359%
2026-06-25	15.7500	15.7500	15.7500	15.7500	-8.163%	3	4,142	-74.603%
2026-06-24	16.5600	17.1500	16.5600	17.1500	-0.580%	3	4,145	-76.676%
2026-06-23	16.1900	17.2500	16.1900	17.2500	+29.602%	38	4,147	-76.812%
2026-06-22	12.9500	13.5300	12.9500	13.3100	-4.929%	48	4,141	-69.947%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-10.256%	2	3,996	-71.429%
2026-06-17	16.2100	16.2100	15.5000	15.6000	-5.854%	173	3,996	-74.359%
2026-06-16	16.5700	16.5700	16.5700	16.5700	+6.697%	1	3,996	-75.860%
2026-06-15	16.5000	16.5000	15.5300	15.5300	-16.054%	2	3,997	-74.243%
2026-06-12	18.8000	18.8000	18.4900	18.5000	-11.058%	4	3,997	-78.378%
2026-06-11	20.8000	20.8000	20.8000	20.8000	-4.936%	1	3,997	-80.769%
2026-06-10	20.4500	21.8800	20.4500	21.8800	+14.375%	43	3,998	-81.718%
2026-06-09	18.5000	20.1200	18.5000	19.1300	+5.808%	4	3,998	-79.090%
2026-06-08	19.0000	19.0000	18.0800	18.0800	-10.362%	8	3,996	-77.876%
2026-06-05	17.8000	20.1700	17.1000	20.1700	+26.696%	134	3,997	-80.169%
2026-06-04	16.2500	16.3100	15.6500	15.9200	-6.077%	31	3,996	-74.874%
2026-06-03	17.3000	17.3000	16.9500	16.9500	-0.993%	9	3,989	-76.401%
2026-06-02	17.1500	17.1500	17.0100	17.1200	+0.528%	10	3,982	-76.636%
2026-06-01	16.9400	17.4300	16.2000	17.0300	-8.045%	28	3,985	-76.512%
2026-05-29	18.5200	18.5200	18.5200	18.5200	+5.647%	1	3,982	-78.402%
2026-05-28	19.6000	19.6000	17.5000	17.5300	-3.681%	128	3,982	-77.182%
2026-05-27	17.5000	19.2500	17.5000	18.2000	-4.562%	50	3,979	-78.022%
2026-05-26	19.0500	19.0700	18.9000	19.0700	-2.704%	307	3,973	-79.025%
2026-05-22	19.5100	19.6500	19.5100	19.6000	-0.659%	12	3,973	-79.592%
2026-05-21	20.0000	20.0000	19.7300	19.7300	-4.223%	5	3,969	-79.726%
2026-05-20	21.1000	21.1000	20.6000	20.6000	-7.416%	28	3,969	-80.583%
2026-05-19	22.8000	22.8000	22.2500	22.2500	+0.679%	72	3,825	-82.022%
2026-05-18	20.9600	22.8000	20.9600	22.1000	+5.238%	1,553	3,825	-81.900%
2026-05-15	21.3000	21.3000	20.7000	21.0000	+10.526%	7	3,825	-80.952%
2026-05-14	20.0200	20.0200	19.0000	19.0000	-11.007%	28	2,574	-78.947%
2026-05-13	22.0000	22.0000	21.0000	21.3500	-5.740%	62	2,591	-81.265%
2026-05-12	22.5000	22.9000	22.5000	22.6500	+6.338%	385	2,591	-82.340%
2026-05-11	21.6800	21.6800	21.0800	21.3000	+3.902%	22	2,591	-81.221%
2026-05-08	21.4200	21.4200	20.4700	20.5000	-0.678%	4	2,298	-80.488%
2026-05-07	19.6100	20.6400	19.0800	20.6400	+7.500%	6	2,296	-80.620%
2026-05-06	20.3700	20.3700	19.1400	19.2000	-14.477%	24	2,295	-79.167%
2026-05-05	21.9800	22.8000	21.9800	22.4500	+0.673%	63	2,296	-82.183%
2026-05-04	21.8900	22.5500	21.3000	22.3000	-3.338%	69	2,252	-82.063%
2026-05-01	22.4900	23.0700	22.4500	23.0700	+0.087%	68	2,273	-82.661%
2026-04-30	23.6000	25.1000	23.0500	23.0500	-7.800%	31	2,273	-82.646%
2026-04-29	24.8000	25.2400	24.5500	25.0000	-4.762%	43	2,257	-84.000%
2026-04-28	25.9100	26.2500	25.2500	26.2500	+13.049%	12	2,258	-84.762%
2026-04-27	22.0000	24.1500	22.0000	23.2200	-0.215%	123	2,250	-82.773%
2026-04-24	23.4500	24.3000	22.7800	23.2700	-13.815%	31	2,336	-82.810%
2026-04-23	25.6700	27.3500	25.6700	27.0000	+9.091%	21	2,319	-85.185%
2026-04-22	27.1500	27.2000	24.7500	24.7500	-12.852%	36	2,317	-83.838%
2026-04-21	27.7000	28.5000	27.7000	28.4000	-1.045%	14	2,299	-85.915%
2026-04-20	28.7000	28.7000	28.7000	28.7000	-1.544%	5	2,299	-86.063%
2026-04-17	28.2800	29.1500	28.2800	29.1500	-7.018%	2	2,304	-86.278%
2026-04-16	29.9600	31.3500	29.5200	31.3500	+11.368%	53	2,303	-87.241%
2026-04-15	26.8900	28.1500	26.8900	28.1500	+5.549%	41	2,285	-85.790%
2026-04-14	28.1000	28.5000	26.5500	26.6700	-9.593%	166	2,274	-85.002%
2026-04-13	30.4000	30.4000	29.5000	29.5000	-2.383%	29	2,106	-86.441%
2026-04-10	29.2300	30.3300	29.2300	30.2200	-5.503%	8	2,106	-86.764%
2026-04-09	31.4500	32.9000	30.9500	31.9800	-0.062%	27	2,106	-87.492%
2026-04-08	30.0000	32.0000	30.0000	32.0000	-20.000%	26	2,108	-87.500%
2026-04-06	40.0000	40.0000	40.0000	40.0000	-2.200%	1	2,126	-90.000%
2026-04-02	44.1500	44.1500	40.9000	40.9000	+2.122%	2	2,125	-90.220%
2026-04-01	39.3500	40.1000	38.7500	40.0500	-7.292%	10	2,125	-90.012%
2026-03-31	45.6000	45.6000	43.2000	43.2000	-13.392%	18	2,128	-90.741%
2026-03-30	46.0000	49.9000	46.0000	49.8800	+7.849%	13	2,138	-91.981%
2026-03-27	46.5500	46.5500	46.2500	46.2500	+3.933%	16	2,141	-91.351%
2026-03-26	40.7000	44.7000	40.7000	44.5000	+16.645%	12	2,141	-91.011%
2026-03-25	37.6000	38.2000	37.4000	38.1500	-3.344%	520	2,134	-89.515%
2026-03-24	39.6000	39.6000	39.4500	39.4700	+0.152%	26	1,937	-89.866%
2026-03-23	39.4100	39.4100	39.4100	39.4100	-12.344%	2	1,943	-89.850%
2026-03-20	43.9800	44.9600	43.8000	44.9600	+4.949%	217	1,945	-91.103%
2026-03-19	44.0100	44.0900	42.8400	42.8400	+7.611%	9	1,741	-90.663%
2026-03-18	38.4000	39.8100	38.4000	39.8100	+4.763%	3	1,737	-89.952%
2026-03-17	39.2400	39.2400	38.0000	38.0000	-10.693%	2	1,737	-89.474%
2026-03-12	44.0000	44.0000	42.5500	42.5500	+12.033%	2	1,737	-90.599%
2026-03-11	37.4000	37.9900	37.4000	37.9800	-18.672%	8	1,736	-89.468%
2026-03-09	46.1000	46.7000	46.1000	46.7000	+4.944%	6	1,733	-91.435%
2026-03-06	42.7300	44.5000	42.3600	44.5000	+12.487%	13	1,825	-91.011%
2026-03-05	38.1500	41.5000	38.1500	39.5600	+2.887%	35	1,823	-89.889%
2026-03-04	38.4500	38.4500	38.4500	38.4500	-2.038%	10	1,823	-89.597%
2026-03-03	42.5000	42.5000	39.2500	39.2500	+9.179%	6	1,823	-89.809%
2026-03-02	36.4900	36.8700	35.8000	35.9500	+1.554%	307	1,824	-88.873%
2026-02-27	35.4000	35.4000	35.4000	35.4000	+0.426%	1	1,772	-88.701%
2026-02-26	35.4200	35.7000	35.2500	35.2500	+6.915%	25	1,771	-88.652%
2026-02-25	32.9100	33.4500	32.4000	32.9700	-2.021%	20	1,756	-87.868%
2026-02-24	33.8400	33.9400	32.7300	33.6500	-5.584%	13	1,756	-88.113%
2026-02-20	35.6400	35.6400	35.6400	35.6400	-7.308%	2	1,756	-88.777%
2026-02-19	37.6100	38.4500	37.6100	38.4500	+1.051%	255	1,754	-89.597%
2026-02-18	38.0000	38.0500	38.0000	38.0500	-0.911%	35	1,509	-89.488%
2026-02-17	38.8300	38.8300	38.4000	38.4000	+2.811%	2	1,474	-89.583%
2026-02-13	37.3500	37.6000	37.1700	37.3500	+9.853%	5	1,473	-89.290%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+1.341%	1	1,473	-88.235%
2026-02-11	30.8600	33.8100	30.8600	33.5500	-3.785%	1,140	1,473	-88.077%
2026-02-10	34.0600	34.8700	33.8700	34.8700	-3.674%	132	529	-88.529%
2026-02-09	36.0900	36.2000	35.2500	36.2000	-6.460%	27	419	-88.950%
2026-02-06	37.5500	39.0000	37.5500	38.7000	-14.381%	52	415	-89.664%
2026-02-04	44.4000	47.6200	44.4000	45.2000	+8.916%	40	365	-91.150%
2026-01-30	41.5000	41.5000	41.5000	41.5000	+1.840%	1	360	-90.361%
2026-01-29	42.2000	42.2000	40.7500	40.7500	+6.815%	52	361	-90.184%
2026-01-28	37.9500	38.1500	37.9500	38.1500	-1.421%	103	356	-89.515%
2026-01-27	40.4000	40.4000	38.7000	38.7000	-6.431%	111	267	-89.664%
2026-01-23	41.6000	41.6000	41.3600	41.3600	-7.410%	7	286	-90.329%
2026-01-21	43.5500	44.6700	43.5500	44.6700	+0.790%	9	283	-91.045%
2026-01-20	41.8100	44.4000	41.8100	44.3200	+11.637%	186	284	-90.975%
2026-01-16	39.0300	40.0000	39.0000	39.7000	+1.018%	12	209	-89.924%
2026-01-15	39.2000	40.5000	37.5200	39.3000	-13.872%	21	209	-89.822%
2026-01-14	45.8000	45.8000	45.6300	45.6300	+4.776%	2	200	-91.234%
2026-01-12	46.5500	46.5500	43.2700	43.5500	-5.736%	10	199	-90.815%
2026-01-09	47.4200	47.4200	46.2000	46.2000	-5.270%	8	201	-91.342%
2026-01-08	48.7300	48.7700	48.7300	48.7700	-0.469%	65	198	-91.798%
2026-01-07	47.6900	49.0000	47.6900	49.0000	+5.923%	14	149	-91.837%
2026-01-06	44.9000	46.3000	44.9000	46.2600	+0.130%	5	157	-91.353%
2026-01-05	46.5000	46.5000	46.0100	46.2000	-2.181%	3	157	-91.342%
2026-01-02	48.7500	48.7500	47.1500	47.2300	-9.780%	26	157	-91.531%
2025-12-31	52.3000	52.3500	52.0000	52.3500	-7.737%	8	143	-92.359%
2025-12-24	56.7400	56.7400	56.7400	56.7400	-5.433%	1	142	-92.950%
2025-12-19	60.0000	60.0000	60.0000	60.0000	+0.840%	1	142	-93.333%
2025-12-12	57.0400	59.5000	57.0400	59.5000	+14.865%	35	142	-93.277%
2025-12-10	51.2500	51.8000	51.2500	51.8000	-5.371%	2	127	-92.278%
2025-12-09	54.7400	54.7400	54.7400	54.7400	-8.584%	1	127	-92.693%
2025-12-04	59.8800	59.8800	59.8800	59.8800	+0.302%	4	128	-93.320%
2025-12-03	59.7500	59.7500	59.7000	59.7000	+1.929%	6	128	-93.300%
2025-12-02	58.5700	58.5700	58.5700	58.5700	-9.530%	1	125	-93.171%
2025-11-24	64.7400	64.7400	64.7400	64.7400	-3.229%	1	124	-93.821%
2025-11-20	66.9000	66.9000	66.9000	66.9000	+4.531%	2	123	-94.021%
2025-10-16	64.2500	64.2500	64.0000	64.0000	+2.515%	4	121	-93.750%
2025-10-14	62.4300	62.4300	62.4300	62.4300	-1.468%	1	121	-93.593%
2025-10-13	63.3600	63.3600	63.3600	63.3600	+7.939%	1	120	-93.687%
2025-10-08	57.5500	58.7000	57.5500	58.7000	-3.849%	2	120	-93.186%
2025-10-07	61.0500	61.0500	61.0500	61.0500	+4.627%	1	119	-93.448%
2025-10-06	56.2000	58.3500	56.2000	58.3500	-11.791%	108	119	-93.145%
2025-09-30	66.7500	66.7500	66.1500	66.1500	+3.928%	20	11	-93.953%
2025-09-23	63.6500	63.6500	63.6500	63.6500	-45.006%	1	1	-93.716%
2025-02-11	115.7700	115.7700	115.7400	115.7400	0.000%	2	2	-96.544%