Dark

TSM20270115P330
TSM Jan 15 2027 330.00 Put (TSM270115P00330000)
option OPRA

EOD

Sep 14, 2026

4.67+12.260%(+0.51)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.4700	5.7900	4.6700	4.6700	+12.260%	43	6,273	0.000%
2026-09-11	4.3100	4.3100	4.1600	4.1600	-15.102%	6	6,264	+12.260%
2026-09-10	5.2700	5.3600	4.7500	4.9000	+4.255%	20	6,262	-4.694%
2026-09-09	4.5500	4.7000	4.5500	4.7000	+4.444%	71	6,264	-0.638%
2026-09-08	4.1900	4.6500	4.1900	4.5000	-7.407%	96	6,296	+3.778%
2026-09-04	4.9900	5.0000	4.8100	4.8600	-14.437%	54	6,306	-3.909%
2026-09-03	6.4600	6.4800	5.6800	5.6800	-8.387%	52	6,306	-17.782%
2026-09-02	6.2600	6.3000	6.2000	6.2000	-3.876%	3	6,312	-24.677%
2026-09-01	6.6800	6.6800	6.2500	6.4500	-3.008%	72	6,313	-27.597%
2026-08-31	6.3500	6.6500	6.3500	6.6500	-0.300%	18	6,333	-29.774%
2026-08-28	6.2500	6.8000	6.2500	6.6700	+4.056%	65	6,330	-29.985%
2026-08-27	7.0100	7.0100	6.1100	6.4100	-21.829%	134	6,324	-27.145%
2026-08-26	8.0000	8.2000	7.9100	8.2000	-0.726%	19	6,332	-43.049%
2026-08-25	8.2300	8.6000	7.9500	8.2600	-10.606%	9	6,326	-43.462%
2026-08-24	9.9500	10.0200	9.2400	9.2400	+6.207%	11	6,328	-49.459%
2026-08-21	8.6000	8.7500	8.5400	8.7000	-4.918%	1,514	6,327	-46.322%
2026-08-20	9.0500	9.1500	9.0500	9.1500	-3.684%	14	7,821	-48.962%
2026-08-19	9.6300	9.9000	9.5000	9.5000	-2.464%	18	7,814	-50.842%
2026-08-18	9.9000	9.9000	9.4600	9.7400	+21.446%	32	7,803	-52.053%
2026-08-17	8.2700	8.3000	7.4300	8.0200	-8.552%	25	7,801	-41.771%
2026-08-14	9.1700	9.1700	8.7700	8.7700	-2.011%	35	7,809	-46.750%
2026-08-13	8.4000	8.9500	8.3800	8.9500	-1.105%	355	7,807	-47.821%
2026-08-12	8.8000	9.0500	8.7000	9.0500	-10.837%	31	7,798	-48.398%
2026-08-11	10.7000	10.9300	10.1500	10.1500	-5.581%	83	7,790	-53.990%
2026-08-10	11.0500	11.1000	10.7500	10.7500	-11.523%	3	7,790	-56.558%
2026-08-07	13.1700	13.1700	12.0500	12.1500	-7.885%	9	7,791	-61.564%
2026-08-06	13.0500	13.1900	12.7500	13.1900	-7.762%	5	7,790	-64.594%
2026-08-05	13.4500	14.6800	13.4500	14.3000	-5.486%	27	7,790	-67.343%
2026-08-04	15.1700	15.3500	14.5500	15.1300	-13.046%	47	7,797	-69.134%
2026-07-31	16.1200	17.5000	16.1200	17.4000	+0.870%	71	7,801	-73.161%
2026-07-30	19.8000	19.8000	17.2500	17.2500	-18.052%	5	7,779	-72.928%
2026-07-29	23.6000	24.6500	21.0500	21.0500	+1.937%	386	7,779	-77.815%
2026-07-28	23.3100	23.5000	20.6500	20.6500	+5.089%	1,035	7,733	-77.385%
2026-07-27	20.9500	21.1500	19.6000	19.6500	+3.694%	19	7,293	-76.234%
2026-07-24	19.4000	19.8500	18.9500	18.9500	+2.046%	13	7,293	-75.356%
2026-07-23	19.3000	19.3000	18.1300	18.5700	+4.034%	60	7,294	-74.852%
2026-07-22	18.7400	18.7400	17.7500	17.8500	+1.709%	10	7,307	-73.838%
2026-07-21	18.0400	18.1700	17.4000	17.5500	-17.606%	128	7,303	-73.390%
2026-07-20	20.6500	21.3000	20.6500	21.3000	-6.579%	3	7,264	-78.075%
2026-07-17	24.2500	24.2500	22.3600	22.8000	+12.593%	24	7,264	-79.518%
2026-07-16	19.2000	20.2500	19.2000	20.2500	+15.319%	27	7,247	-76.938%
2026-07-15	17.4000	18.7300	17.3000	17.5600	-3.251%	94	7,246	-73.405%
2026-07-14	18.5000	18.5000	17.9500	18.1500	-0.982%	74	7,273	-74.270%
2026-07-13	18.3300	18.3300	18.3300	18.3300	+5.954%	1	7,273	-74.523%
2026-07-10	18.0000	18.8000	16.8300	17.3000	-0.575%	65	7,273	-73.006%
2026-07-09	16.9400	17.4000	16.8000	17.4000	-3.867%	48	7,288	-73.161%
2026-07-08	18.7000	18.9000	18.1000	18.1000	-4.081%	66	7,262	-74.199%
2026-07-07	18.6800	19.7000	18.6800	18.8700	+15.061%	22	7,262	-75.252%
2026-07-06	16.5500	16.5500	16.3000	16.4000	-19.132%	103	7,260	-71.524%
2026-07-02	15.9400	20.5000	15.9400	20.2800	+15.886%	31	7,252	-76.972%
2026-07-01	15.5000	17.6700	15.3500	17.5000	+29.151%	395	7,252	-73.314%
2026-06-30	14.0000	14.6500	13.5500	13.5500	-15.047%	131	7,279	-65.535%
2026-06-29	16.4000	17.3000	15.8700	15.9500	-13.079%	2,011	7,240	-70.721%
2026-06-26	21.3300	21.3300	18.3500	18.3500	-0.811%	9	7,002	-74.550%
2026-06-25	17.1500	18.5000	17.1500	18.5000	-2.785%	9	7,000	-74.757%
2026-06-24	18.5000	19.3000	18.5000	19.0300	-2.958%	3	7,000	-75.460%
2026-06-23	18.8300	19.6100	18.8300	19.6100	+26.843%	16	6,999	-76.186%
2026-06-22	15.4800	15.5500	15.1300	15.4600	-6.360%	36	6,996	-69.793%
2026-06-18	16.5100	16.5100	16.5100	16.5100	-7.971%	1	6,997	-71.714%
2026-06-17	18.0500	18.0500	17.9400	17.9400	-6.367%	3	6,997	-73.969%
2026-06-16	19.1600	19.1600	19.1600	19.1600	+7.640%	1	6,997	-75.626%
2026-06-15	18.8800	18.8800	17.8000	17.8000	-16.038%	15	6,997	-73.764%
2026-06-12	21.2000	21.2000	21.2000	21.2000	-4.933%	1	6,997	-77.972%
2026-06-11	23.0000	23.3000	22.3000	22.3000	-7.315%	363	6,997	-79.058%
2026-06-10	23.4500	24.0700	23.4500	24.0600	+13.224%	117	6,925	-80.590%
2026-06-08	21.2500	21.2500	21.2500	21.2500	-9.958%	40	6,925	-78.024%
2026-06-05	20.5000	23.6000	19.7000	23.6000	+31.111%	99	6,885	-80.212%
2026-06-04	21.0000	21.0000	18.0000	18.0000	-8.397%	12	6,901	-74.056%
2026-06-03	19.4500	19.9000	19.4500	19.6500	+3.694%	26	6,901	-76.234%
2026-06-02	19.8000	19.8000	18.9500	18.9500	-2.320%	7	6,886	-75.356%
2026-06-01	19.8800	20.1500	19.2000	19.4000	-9.557%	6	6,886	-75.928%
2026-05-29	20.0000	21.4500	19.6400	21.4500	+2.143%	1,451	6,886	-78.228%
2026-05-28	20.8500	21.6500	20.7200	21.0000	-0.943%	41	5,984	-77.762%
2026-05-27	20.1000	22.2500	19.9000	21.2000	-3.417%	93	5,999	-77.972%
2026-05-26	22.0000	22.0000	21.9000	21.9500	-4.896%	3	5,938	-78.724%
2026-05-22	22.9000	23.1000	22.5500	23.0800	+0.217%	60	5,938	-79.766%
2026-05-21	23.2500	23.6500	23.0000	23.0300	-5.226%	18	5,936	-79.722%
2026-05-20	23.8500	24.5000	23.8500	24.3000	-2.605%	36	5,936	-80.782%
2026-05-19	26.5000	27.5500	24.7500	24.9500	-3.631%	858	5,924	-81.283%
2026-05-18	25.7500	26.0100	25.4500	25.8900	+9.056%	29	5,924	-81.962%
2026-05-15	24.3500	24.3500	23.5700	23.7400	+9.250%	46	5,924	-80.329%
2026-05-14	22.6000	22.6000	21.7300	21.7300	-12.906%	2	5,797	-78.509%
2026-05-12	24.2900	26.1200	24.2900	24.9500	+2.802%	45	5,798	-81.283%
2026-05-11	25.4900	25.4900	24.2700	24.2700	+3.321%	2	5,798	-80.758%
2026-05-08	23.4900	23.4900	23.4900	23.4900	+2.442%	2	5,766	-80.119%
2026-05-07	23.0000	23.1500	22.9300	22.9300	+3.568%	3	5,764	-79.634%
2026-05-06	22.9900	22.9900	21.9400	22.1400	-14.186%	26	5,764	-78.907%
2026-05-05	25.4500	25.8000	25.3000	25.8000	+3.200%	60	5,761	-81.899%
2026-05-04	24.5000	25.4500	24.5000	25.0000	-3.661%	14	5,811	-81.320%
2026-05-01	25.9500	25.9500	25.9500	25.9500	-1.331%	2	5,821	-82.004%
2026-04-30	27.0000	28.9000	26.3000	26.3000	-5.430%	175	5,821	-82.243%
2026-04-29	28.6500	28.7500	27.7500	27.8100	-1.766%	145	5,814	-83.207%
2026-04-28	28.7500	29.8900	28.3100	28.3100	+8.384%	41	5,809	-83.504%
2026-04-27	24.6000	27.0000	24.6000	26.1200	-2.900%	173	5,805	-82.121%
2026-04-24	26.1900	27.8000	25.6500	26.9000	-11.803%	48	5,705	-82.639%
2026-04-23	29.2300	30.5000	28.0000	30.5000	+7.018%	15	5,702	-84.689%
2026-04-22	28.5000	28.5000	28.5000	28.5000	-14.157%	10	5,695	-83.614%
2026-04-21	32.1900	33.2000	32.1900	33.2000	+1.591%	302	5,401	-85.934%
2026-04-20	32.4000	32.7000	32.4000	32.6800	+0.092%	7	5,401	-85.710%
2026-04-17	32.5500	33.0000	32.5500	32.6500	-6.286%	9	5,402	-85.697%
2026-04-16	33.4600	35.5000	33.4600	34.8400	+9.045%	143	5,408	-86.596%
2026-04-15	30.0000	32.0600	30.0000	31.9500	+3.566%	16	5,404	-85.383%
2026-04-14	32.0500	32.0500	30.8500	30.8500	-9.265%	34	5,397	-84.862%
2026-04-13	33.8500	34.0000	33.5200	34.0000	+3.030%	8	5,395	-86.265%
2026-04-10	33.6000	33.6000	32.9000	33.0000	-8.638%	11	5,395	-85.848%
2026-04-09	36.0000	36.1200	36.0000	36.1200	+0.613%	6	5,395	-87.071%
2026-04-08	34.1000	35.9500	34.1000	35.9000	-20.222%	8	5,395	-86.992%
2026-04-07	45.0000	45.0000	45.0000	45.0000	-2.428%	1	5,394	-89.622%
2026-04-02	48.9300	48.9300	45.7200	46.1200	+2.489%	6	5,394	-89.874%
2026-04-01	44.1700	45.0000	44.1700	45.0000	-10.537%	2	5,394	-89.622%
2026-03-31	51.5500	51.5500	50.3000	50.3000	-9.711%	4	5,394	-90.716%
2026-03-30	55.6900	55.7100	55.6900	55.7100	+8.470%	6	5,396	-91.617%
2026-03-27	51.3600	51.3600	51.3600	51.3600	+1.703%	6	5,396	-90.907%
2026-03-26	46.0000	50.5000	46.0000	50.5000	+19.527%	149	5,396	-90.752%
2026-03-25	42.2500	42.2500	42.2500	42.2500	-9.934%	16	5,390	-88.947%
2026-03-23	46.9100	46.9100	46.9100	46.9100	-5.898%	10	5,406	-90.045%
2026-03-20	50.0900	50.0900	49.8500	49.8500	+4.507%	2	5,406	-90.632%
2026-03-19	47.8000	47.8000	47.7000	47.7000	+9.153%	16	5,407	-90.210%
2026-03-18	42.9000	43.7000	42.9000	43.7000	+4.671%	4	5,407	-89.314%
2026-03-17	43.2000	43.7300	41.7500	41.7500	-3.244%	331	5,404	-88.814%
2026-03-16	44.6000	44.6000	43.1500	43.1500	-7.878%	7	5,327	-89.177%
2026-03-13	46.8400	46.8400	46.8400	46.8400	-0.721%	1	5,327	-90.030%
2026-03-12	48.5100	48.5100	46.9900	47.1800	+11.987%	7	5,326	-90.102%
2026-03-11	41.8400	42.1300	41.8400	42.1300	-15.060%	2	5,326	-88.915%
2026-03-06	45.3500	49.6000	45.3500	49.6000	+13.683%	13	5,326	-90.585%
2026-03-05	42.7000	44.1000	42.7000	43.6300	+6.571%	5	5,326	-89.296%
2026-03-04	40.9400	40.9400	40.9400	40.9400	-15.238%	1	5,325	-88.593%
2026-03-03	46.5500	48.3000	46.5500	48.3000	+20.599%	2	5,325	-90.331%
2026-03-02	40.1500	40.1500	40.0500	40.0500	-0.373%	6	5,325	-88.340%
2026-02-27	39.2000	40.2000	39.2000	40.2000	+0.651%	5	5,325	-88.383%
2026-02-26	39.9400	39.9400	39.9400	39.9400	+8.739%	2	5,329	-88.307%
2026-02-25	36.8000	37.2500	36.7300	36.7300	-0.190%	17	5,328	-87.286%
2026-02-24	38.0600	38.0600	36.2000	36.8000	-9.023%	4	5,328	-87.310%
2026-02-23	39.2600	41.0000	39.2000	40.4500	+2.121%	97	5,328	-88.455%
2026-02-20	40.8200	40.8200	39.6100	39.6100	-3.154%	4	5,328	-88.210%
2026-02-18	41.0500	41.0500	40.9000	40.9000	-4.994%	2	5,328	-88.582%
2026-02-17	43.0500	43.0500	43.0500	43.0500	+5.904%	1	5,328	-89.152%
2026-02-13	40.6500	40.6500	40.6500	40.6500	+8.690%	120	5,328	-88.512%
2026-02-11	35.5300	37.5000	35.5300	37.4000	-4.762%	16	5,328	-87.513%
2026-02-10	38.0000	39.2700	38.0000	39.2700	-0.983%	20	5,329	-88.108%
2026-02-09	42.4300	42.4300	39.6000	39.6600	-8.024%	36	5,321	-88.225%
2026-02-06	43.1700	43.1700	42.9700	43.1200	-11.639%	4	5,318	-89.170%
2026-02-05	50.3500	50.3500	48.8000	48.8000	-2.400%	3	5,318	-90.430%
2026-02-04	50.0000	52.9000	50.0000	50.0000	+5.263%	19	5,318	-90.660%
2026-02-03	47.1000	47.5000	46.5000	47.5000	+8.274%	38	5,326	-90.168%
2026-02-02	43.0900	43.8700	42.9000	43.8700	-8.413%	1,096	5,324	-89.355%
2026-01-30	45.8000	47.9000	45.8000	47.9000	+5.044%	21	4,249	-90.251%
2026-01-29	45.7000	45.7500	45.6000	45.6000	+5.482%	37	4,040	-89.759%
2026-01-28	43.2300	43.2300	43.2300	43.2300	-0.506%	1,200	4,243	-89.197%
2026-01-27	44.6700	44.6700	43.4500	43.4500	-5.027%	6	3,149	-89.252%
2026-01-26	47.0000	47.2700	45.7500	45.7500	-1.992%	7	3,152	-89.792%
2026-01-23	47.1500	47.2100	46.5000	46.6800	-3.013%	53	3,152	-89.996%
2026-01-22	46.5100	48.1300	46.5100	48.1300	-2.768%	7	3,123	-90.297%
2026-01-21	48.8700	49.9500	47.8000	49.5000	+0.162%	41	3,118	-90.566%
2026-01-20	46.6000	49.4200	46.6000	49.4200	+12.318%	1,571	3,128	-90.550%
2026-01-15	44.5000	44.5000	41.6000	44.0000	-14.146%	245	1,612	-89.386%
2026-01-14	51.2500	51.2500	51.2500	51.2500	+4.400%	10	1,544	-90.888%
2026-01-13	47.5200	49.0900	47.5200	49.0900	+0.780%	38	1,544	-90.487%
2026-01-12	52.8500	52.8500	48.3000	48.7100	-7.237%	54	1,510	-90.413%
2026-01-09	52.6000	52.6800	52.5100	52.5100	-3.651%	48	1,497	-91.106%
2026-01-08	54.5000	54.5000	54.5000	54.5000	+3.025%	1	1,454	-91.431%
2026-01-07	53.5500	53.5500	52.9000	52.9000	+3.220%	15	1,454	-91.172%
2026-01-06	49.1000	51.2500	49.1000	51.2500	-2.474%	40	1,465	-90.888%
2026-01-05	50.8000	52.5500	50.8000	52.5500	-1.315%	12	1,448	-91.113%
2026-01-02	53.4000	53.5500	53.1000	53.2500	-14.786%	16	1,440	-91.230%
2025-12-23	62.4900	62.4900	62.4900	62.4900	-3.862%	1	1,439	-92.527%
2025-12-12	63.2500	65.0000	63.2500	65.0000	+8.587%	3	1,439	-92.815%
2025-12-10	60.2000	60.2100	59.8600	59.8600	-5.434%	3	1,437	-92.198%
2025-12-08	62.5000	63.3000	62.5000	63.3000	-2.164%	22	1,436	-92.622%
2025-12-05	64.7000	64.7000	64.7000	64.7000	-1.910%	1	1,422	-92.782%
2025-12-04	67.5000	67.5000	65.9600	65.9600	+0.091%	6	1,422	-92.920%
2025-12-03	65.9500	65.9500	65.9000	65.9000	-0.902%	6	1,419	-92.914%
2025-11-26	66.5000	66.5000	66.5000	66.5000	-5.473%	1	1,419	-92.977%
2025-11-25	70.3500	70.3500	70.3500	70.3500	+9.239%	7	1,419	-93.362%
2025-10-29	64.4000	64.4000	64.4000	64.4000	-3.665%	5	1,421	-92.748%
2025-10-27	66.8500	66.8500	66.8500	66.8500	-3.116%	1	1,422	-93.014%
2025-10-21	68.9000	69.0000	67.8500	69.0000	-0.834%	936	1,422	-93.232%
2025-10-17	69.9500	70.0500	69.5800	69.5800	+2.731%	476	490	-93.288%
2025-10-13	69.4000	69.4000	67.7300	67.7300	-3.243%	12	19	-93.105%
2025-10-10	68.6500	70.0000	68.6500	70.0000	+3.781%	2	11	-93.329%
2025-10-03	67.4500	67.4500	67.4300	67.4500	-15.168%	17	10	-93.076%
2025-09-16	79.5100	79.5100	79.5100	79.5100	-1.267%	1	1	-94.127%
2025-09-15	80.5300	80.5300	80.5300	80.5300	-2.400%	1	1	-94.201%
2025-09-12	82.5100	82.5100	82.5100	82.5100	-19.955%	1	2	-94.340%
2025-07-11	103.0800	103.0800	103.0800	103.0800	-24.732%	1	2	-95.470%
2025-05-16	137.0000	137.0000	136.9500	136.9500	-21.541%	4	1	-96.590%
2025-04-14	174.5000	174.5500	174.5000	174.5500	+32.375%	2	12	-97.325%
2025-02-20	131.8600	131.8600	131.8600	131.8600	+6.082%	1	12	-96.458%
2025-02-06	124.3500	124.3500	124.3000	124.3000	-1.412%	2	12	-96.243%
2025-02-05	126.0800	126.0800	126.0800	126.0800	+2.504%	1	13	-96.296%
2025-01-31	123.0000	123.0000	123.0000	123.0000	-13.258%	2	12	-96.203%
2025-01-27	141.6900	141.8000	141.6900	141.8000	+25.944%	2	12	-96.707%
2025-01-22	112.5900	112.5900	112.5900	112.5900	-11.901%	10	11	-95.852%
2025-01-15	127.8000	127.8000	127.8000	127.8000	0.000%	1	1	-96.346%