Dark

TSM20270115P340
TSM Jan 15 2027 340.00 Put (TSM270115P00340000)
option OPRA

EOD

Sep 14, 2026

6.04+12.897%(+0.69)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.2500	7.2900	6.0400	6.0400	+12.897%	55	5,526	0.000%
2026-09-11	5.9000	5.9700	5.3100	5.3500	-10.084%	7	5,485	+12.897%
2026-09-09	5.7700	5.9500	5.7700	5.9500	+5.310%	253	5,487	+1.513%
2026-09-08	5.6800	5.9500	5.5000	5.6500	-12.943%	71	5,468	+6.903%
2026-09-04	6.3000	6.4900	6.1200	6.4900	-9.610%	39	5,474	-6.934%
2026-09-03	8.1500	8.3000	7.1800	7.1800	-7.949%	36	5,474	-15.877%
2026-09-02	8.0500	8.2500	7.8000	7.8000	-3.941%	40	5,461	-22.564%
2026-09-01	8.4500	8.4500	8.0000	8.1200	-3.333%	84	5,435	-25.616%
2026-08-31	8.2200	8.5000	7.9500	8.4000	+0.962%	72	5,408	-28.095%
2026-08-28	8.1500	8.4500	7.8200	8.3200	+3.098%	11	5,375	-27.404%
2026-08-27	8.6500	8.7000	7.5000	8.0700	-15.053%	71	5,371	-25.155%
2026-08-26	9.8000	10.0000	9.4900	9.5000	-4.523%	537	5,346	-36.421%
2026-08-25	10.0300	10.6500	9.8500	9.9500	-11.947%	38	4,932	-39.296%
2026-08-24	12.3400	12.3400	11.3000	11.3000	+7.109%	9	4,924	-46.549%
2026-08-21	10.5000	10.8000	10.2500	10.5500	-5.804%	24	4,924	-42.749%
2026-08-20	11.2000	11.3000	10.8500	11.2000	-3.863%	68	4,917	-46.071%
2026-08-19	11.7000	12.3500	11.6500	11.6500	+0.866%	26	4,926	-48.155%
2026-08-18	12.0000	12.1000	10.9500	11.5500	+24.194%	47	4,913	-47.706%
2026-08-17	10.1400	10.1400	9.0000	9.3000	-8.913%	11	4,901	-35.054%
2026-08-14	10.9500	11.3500	10.2100	10.2100	-7.602%	59	4,908	-40.842%
2026-08-13	10.2000	11.0500	10.2000	11.0500	+0.913%	125	4,915	-45.339%
2026-08-12	11.2000	11.2000	10.5000	10.9500	-11.551%	12	4,928	-44.840%
2026-08-11	12.6000	12.6000	12.3800	12.3800	-3.733%	3	4,926	-51.212%
2026-08-10	14.7000	14.7000	12.8600	12.8600	-12.517%	528	5,424	-53.033%
2026-08-07	15.4000	16.0300	14.7000	14.7000	-8.125%	92	4,923	-58.912%
2026-08-06	18.0700	18.0700	15.8000	16.0000	-4.762%	77	4,951	-62.250%
2026-08-05	16.0000	17.4500	16.0000	16.8000	-4.000%	87	4,950	-64.048%
2026-08-04	18.1000	18.1000	17.1500	17.5000	-11.168%	38	4,954	-65.486%
2026-08-03	21.5700	21.5700	19.6500	19.7000	-4.600%	25	4,930	-69.340%
2026-07-31	17.5000	20.7500	17.2200	20.6500	+1.077%	20	4,920	-70.751%
2026-07-30	22.0200	22.2200	20.4300	20.4300	-22.760%	5	4,928	-70.436%
2026-07-29	26.1800	28.9500	24.5800	26.4500	+7.085%	256	4,927	-77.164%
2026-07-28	27.1000	27.7500	24.2500	24.7000	+1.230%	23	4,767	-75.547%
2026-07-27	23.6500	26.3000	23.5500	24.4000	+3.390%	281	4,757	-75.246%
2026-07-24	22.7500	23.6000	22.2000	23.6000	+9.767%	15	4,648	-74.407%
2026-07-23	21.0200	22.2000	21.0000	21.5000	+4.623%	40	4,644	-71.907%
2026-07-22	20.1100	20.6000	20.0000	20.5500	+2.750%	23	4,643	-70.608%
2026-07-21	21.0000	21.2500	20.0000	20.0000	-17.695%	32	4,634	-69.800%
2026-07-20	23.5500	24.4000	23.4000	24.3000	-6.250%	21	4,618	-75.144%
2026-07-17	25.0000	25.9200	23.7000	25.9200	+12.696%	230	4,605	-76.698%
2026-07-16	22.1500	23.4900	22.1500	23.0000	+10.843%	13	4,448	-73.739%
2026-07-15	21.8000	22.0000	20.7000	20.7500	-1.891%	15	4,448	-70.892%
2026-07-14	21.6000	21.6000	21.0500	21.1500	+6.442%	22	4,441	-71.442%
2026-07-10	19.5500	20.3000	19.5500	19.8700	+1.378%	8	4,438	-69.602%
2026-07-09	19.6400	20.0000	19.3500	19.6000	-6.220%	11	4,433	-69.184%
2026-07-08	21.9000	22.1000	20.8000	20.9000	-5.515%	176	4,428	-71.100%
2026-07-07	21.3000	22.1200	21.3000	22.1200	+17.161%	3	4,376	-72.694%
2026-07-06	19.0000	19.0000	18.6000	18.8800	-18.480%	509	4,045	-68.008%
2026-07-02	18.2900	23.3500	18.2900	23.1600	+20.625%	9	3,997	-73.921%
2026-07-01	18.8500	19.6700	18.8500	19.2000	+23.077%	10	3,997	-68.542%
2026-06-30	15.8500	15.8500	15.6000	15.6000	-13.333%	11	3,993	-61.282%
2026-06-29	18.6000	18.6000	18.0000	18.0000	-13.043%	2	3,993	-66.444%
2026-06-26	23.9500	24.2700	20.3700	20.7000	-3.271%	9	3,992	-70.821%
2026-06-25	21.5000	21.5000	20.1400	21.4000	-3.386%	3	3,995	-71.776%
2026-06-24	21.9500	22.2000	21.7500	22.1500	-2.380%	165	3,994	-72.731%
2026-06-23	23.8500	23.8500	21.2700	22.6900	+27.472%	29	3,885	-73.380%
2026-06-22	17.7100	17.8000	17.4000	17.8000	-5.570%	15	3,860	-66.067%
2026-06-18	20.1200	20.1200	18.7000	18.8500	-11.169%	10	3,862	-67.958%
2026-06-17	20.6500	21.2200	20.6100	21.2200	-5.479%	3	3,862	-71.536%
2026-06-16	22.6000	22.9500	22.4500	22.4500	+8.245%	7	3,862	-73.096%
2026-06-15	20.9000	20.9500	20.7400	20.7400	-13.583%	8	3,855	-70.878%
2026-06-12	25.1700	25.1700	23.9000	24.0000	-9.605%	3	3,855	-74.833%
2026-06-11	27.0000	27.0000	26.5500	26.5500	-6.842%	5	3,855	-77.250%
2026-06-10	27.4500	28.5000	26.4500	28.5000	+8.571%	9	3,842	-78.807%
2026-06-09	23.6500	28.2000	23.6500	26.2500	+8.471%	216	3,770	-76.990%
2026-06-08	24.2600	24.2600	23.6500	24.2000	-3.968%	47	3,762	-75.041%
2026-06-05	23.1500	25.3000	22.6000	25.2000	+18.477%	24	3,756	-76.032%
2026-06-04	23.7500	23.7500	21.0000	21.2700	-5.467%	18	3,757	-71.603%
2026-06-03	23.2300	23.2300	22.5000	22.5000	+2.273%	17	3,761	-73.156%
2026-06-02	22.1800	22.1800	21.9100	22.0000	0.000%	104	3,748	-72.545%
2026-06-01	21.9200	22.0000	21.9200	22.0000	-10.387%	8	3,745	-72.545%
2026-05-29	22.9000	25.1000	22.6000	24.5500	+0.656%	57	3,748	-75.397%
2026-05-27	23.6200	24.8200	23.6200	24.3900	-5.355%	21	3,721	-75.236%
2026-05-22	26.1000	26.1000	25.7700	25.7700	+1.178%	53	3,724	-76.562%
2026-05-21	26.7500	26.9000	25.4700	25.4700	-5.667%	64	3,674	-76.286%
2026-05-20	27.6000	27.6000	27.0000	27.0000	-6.897%	14	3,674	-77.630%
2026-05-19	31.3900	31.3900	29.0000	29.0000	-0.344%	6	3,653	-79.172%
2026-05-18	27.9600	30.2000	27.9000	29.1000	+5.358%	256	3,653	-79.244%
2026-05-15	28.0200	28.2000	27.4900	27.6200	+8.441%	37	3,653	-78.132%
2026-05-14	24.9000	25.4700	24.9000	25.4700	-9.520%	12	3,674	-76.286%
2026-05-13	28.1000	28.1500	27.9500	28.1500	-7.553%	4	3,672	-78.544%
2026-05-12	29.2500	31.2000	29.2500	30.4500	+9.730%	15	3,672	-80.164%
2026-05-11	27.6700	27.7500	27.6700	27.7500	+8.061%	2	3,672	-78.234%
2026-05-08	25.9000	25.9000	25.6800	25.6800	-0.465%	6	3,662	-76.480%
2026-05-07	25.6500	25.9000	25.1200	25.8000	+2.462%	14	3,662	-76.589%
2026-05-06	26.0800	26.0800	25.0000	25.1800	-16.484%	23	3,662	-76.013%
2026-05-05	27.7200	30.1500	27.7200	30.1500	+5.493%	4	3,659	-79.967%
2026-05-04	28.5800	28.5800	28.5800	28.5800	-3.151%	10	3,657	-78.866%
2026-05-01	29.8800	30.3000	29.4000	29.5100	-0.973%	5	3,657	-79.532%
2026-04-30	31.2000	31.2000	29.6400	29.8000	-6.875%	105	3,657	-79.732%
2026-04-29	32.3000	32.3000	31.4000	32.0000	+0.883%	41	3,557	-81.125%
2026-04-28	32.5300	32.6300	31.7200	31.7200	+5.033%	502	3,554	-80.958%
2026-04-27	27.7400	30.8000	27.7400	30.2000	+2.234%	32	3,504	-80.000%
2026-04-24	30.6600	30.6900	29.1600	29.5400	-14.501%	74	3,509	-79.553%
2026-04-23	31.7000	34.7700	31.7000	34.5500	+5.335%	105	3,507	-82.518%
2026-04-22	32.8000	32.8000	32.8000	32.8000	-7.994%	1	3,546	-81.585%
2026-04-21	35.0500	35.6500	35.0500	35.6500	-2.329%	2	3,546	-83.058%
2026-04-17	36.2200	37.2500	36.2200	36.5000	-6.769%	3	3,546	-83.452%
2026-04-16	38.2000	39.2000	37.4500	39.1500	+9.818%	145	3,546	-84.572%
2026-04-15	34.2000	36.6500	34.2000	35.6500	-1.438%	168	3,521	-83.058%
2026-04-14	36.1700	36.1700	36.1700	36.1700	-3.675%	1	3,562	-83.301%
2026-04-13	39.3700	39.3700	37.5500	37.5500	-1.340%	31	3,562	-83.915%
2026-04-10	38.3000	38.3000	36.5000	38.0600	-6.001%	17	3,588	-84.130%
2026-04-09	40.8800	41.2000	40.3500	40.4900	+0.124%	15	3,588	-85.083%
2026-04-08	40.0000	40.4400	40.0000	40.4400	-21.170%	15	3,589	-85.064%
2026-04-07	50.5300	51.3000	50.5300	51.3000	+2.334%	2	3,588	-88.226%
2026-04-06	48.8500	50.1300	48.8500	50.1300	-2.300%	3	3,586	-87.951%
2026-04-02	51.3500	51.3500	51.3100	51.3100	+7.209%	2	3,585	-88.228%
2026-04-01	47.1500	47.8600	47.1500	47.8600	-13.297%	4	3,585	-87.380%
2026-03-31	55.8600	55.8600	55.2000	55.2000	-10.331%	21	3,586	-89.058%
2026-03-30	61.5600	61.5600	61.5600	61.5600	+6.968%	1	3,607	-90.188%
2026-03-27	56.9000	57.5500	56.2700	57.5500	+4.031%	4	3,606	-89.505%
2026-03-26	52.0000	55.4900	52.0000	55.3200	+17.203%	3	3,608	-89.082%
2026-03-25	48.2500	48.2500	46.5000	47.2000	-2.980%	16	3,606	-87.203%
2026-03-24	48.6500	48.6500	48.6500	48.6500	-4.608%	10	3,608	-87.585%
2026-03-23	49.9700	51.0000	49.2600	51.0000	-5.643%	13	3,618	-88.157%
2026-03-20	54.4300	54.4300	54.0500	54.0500	+6.398%	21	3,617	-88.825%
2026-03-19	53.9500	53.9500	50.8000	50.8000	+5.394%	506	3,617	-88.110%
2026-03-18	48.2000	48.2000	48.2000	48.2000	+2.444%	1	3,417	-87.469%
2026-03-17	48.3000	48.5000	47.0500	47.0500	-3.507%	946	3,417	-87.163%
2026-03-16	49.1100	49.1500	48.7600	48.7600	-7.371%	81	2,507	-87.613%
2026-03-13	50.4700	52.6600	50.2500	52.6400	-0.246%	19	2,503	-88.526%
2026-03-12	53.0000	53.7000	51.7500	52.7700	+12.901%	1,040	2,498	-88.554%
2026-03-11	46.1000	47.1000	46.1000	46.7400	-3.430%	28	1,510	-87.077%
2026-03-10	48.4000	48.4000	48.4000	48.4000	-14.638%	2	1,529	-87.521%
2026-03-09	56.7000	56.7000	56.7000	56.7000	+3.903%	1	1,531	-89.347%
2026-03-06	52.5500	54.5700	51.2500	54.5700	+8.814%	7	1,587	-88.932%
2026-03-05	47.5000	50.1500	47.5000	50.1500	+10.341%	13	1,590	-87.956%
2026-03-04	47.7500	47.7500	45.4500	45.4500	-7.339%	6	1,594	-86.711%
2026-03-03	53.0000	54.0000	49.0500	49.0500	+12.629%	109	1,593	-87.686%
2026-03-02	45.1400	45.6200	43.5500	43.5500	-1.914%	307	1,552	-86.131%
2026-02-27	44.4000	44.4500	44.4000	44.4000	+2.659%	32	1,463	-86.396%
2026-02-26	43.1200	43.3000	43.1200	43.2500	+6.005%	28	1,479	-86.035%
2026-02-25	41.7000	41.7000	40.6000	40.8000	-1.449%	12	1,475	-85.196%
2026-02-24	40.4500	41.4000	40.0400	41.4000	-8.811%	258	1,475	-85.411%
2026-02-23	45.4000	45.4000	45.4000	45.4000	+2.599%	175	1,233	-86.696%
2026-02-20	44.3300	44.3300	44.0500	44.2500	-6.310%	11	1,067	-86.350%
2026-02-19	46.3400	47.4500	46.3400	47.2300	+2.340%	181	1,067	-87.212%
2026-02-17	47.0500	47.4200	46.0500	46.1500	+1.652%	136	892	-86.912%
2026-02-13	46.1000	46.1000	45.4000	45.4000	+3.890%	3	876	-86.696%
2026-02-12	40.8500	43.7500	40.8500	43.7000	+4.922%	51	876	-86.178%
2026-02-11	39.9000	41.6500	39.3000	41.6500	-3.855%	28	839	-85.498%
2026-02-10	42.6000	43.3200	42.6000	43.3200	-2.035%	4	851	-86.057%
2026-02-09	47.4300	47.4300	44.1000	44.2200	-6.571%	41	851	-86.341%
2026-02-06	48.1000	48.2500	47.3300	47.3300	-14.024%	105	831	-87.239%
2026-02-05	55.3600	55.3600	55.0500	55.0500	-4.344%	14	830	-89.028%
2026-02-04	50.7100	59.0000	50.7100	57.5500	+6.673%	26	830	-89.505%
2026-02-03	48.0300	53.9500	48.0300	53.9500	+11.237%	11	845	-88.804%
2026-02-02	48.9300	49.0700	48.5000	48.5000	-8.697%	3	845	-87.546%
2026-01-30	51.3000	53.1200	51.3000	53.1200	+4.980%	9	844	-88.630%
2026-01-29	51.0000	54.7000	50.6000	50.6000	+4.979%	350	853	-88.063%
2026-01-28	47.5500	48.4500	47.2100	48.2000	-0.310%	112	896	-87.469%
2026-01-27	50.3000	50.3000	48.3500	48.3500	-6.840%	742	826	-87.508%
2026-01-23	52.2000	52.3000	51.7800	51.9000	-2.205%	37	512	-88.362%
2026-01-22	51.9000	53.0700	51.9000	53.0700	-1.173%	3	493	-88.619%
2026-01-21	54.3500	54.3500	52.9100	53.7000	+8.704%	12	493	-88.752%
2026-01-16	49.6000	49.6000	49.4000	49.4000	+0.816%	3	482	-87.773%
2026-01-15	49.0000	49.5000	47.3500	49.0000	-13.121%	35	482	-87.673%
2026-01-14	56.7500	57.4000	56.4000	56.4000	+3.772%	44	473	-89.291%
2026-01-13	54.3500	54.3500	54.3500	54.3500	+1.286%	1	441	-88.887%
2026-01-12	53.9700	54.2000	53.6600	53.6600	-1.179%	5	441	-88.744%
2026-01-06	54.3000	54.3000	54.3000	54.3000	-5.153%	5	440	-88.877%
2026-01-05	57.4600	57.4600	57.1000	57.2500	-2.220%	4	435	-89.450%
2026-01-02	59.4500	59.4500	58.3500	58.5500	-19.408%	44	435	-89.684%
2025-12-04	73.3500	73.3500	72.5500	72.6500	-5.649%	29	434	-91.686%
2025-11-06	77.0000	77.0000	77.0000	77.0000	+9.609%	3	422	-92.156%
2025-11-03	70.0000	70.2500	70.0000	70.2500	-6.892%	3	421	-91.402%
2025-10-17	75.8500	75.8500	75.4500	75.4500	+1.004%	406	421	-91.995%
2025-10-14	78.0000	78.0000	74.7000	74.7000	+1.495%	2	15	-91.914%
2025-10-13	74.2800	74.2800	73.6000	73.6000	-2.581%	2	15	-91.793%
2025-10-10	75.5500	75.5500	75.5500	75.5500	+8.068%	1	15	-92.005%
2025-10-08	69.9100	69.9100	69.9100	69.9100	+3.264%	1	16	-91.360%
2025-10-06	67.7000	67.7000	67.7000	67.7000	-11.387%	1	16	-91.078%
2025-10-01	76.4000	76.4000	76.4000	76.4000	-0.586%	10	17	-92.094%
2025-09-23	76.8300	76.8500	76.8300	76.8500	-10.640%	11	22	-92.141%
2025-09-18	86.0000	86.0000	86.0000	86.0000	-1.274%	10	11	-92.977%
2025-09-16	86.8600	87.1100	86.6500	87.1100	-1.269%	17	13	-93.066%
2025-09-15	88.2300	88.2300	88.2300	88.2300	-13.872%	1	2	-93.154%
2025-08-11	102.4400	102.4400	102.4400	102.4400	0.000%	1	1	-94.104%