Dark

TSM20270115P350
TSM Jan 15 2027 350.00 Put (TSM270115P00350000)
option OPRA

EOD

Sep 14, 2026

8.10+20.000%(+1.35)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.0500	9.0500	7.6400	8.1000	+20.000%	106	9,505	0.000%
2026-09-11	7.2000	7.2000	6.7500	6.7500	-14.773%	27	9,463	+20.000%
2026-09-10	7.0000	8.5000	7.0000	7.9200	+7.027%	8	9,452	+2.273%
2026-09-09	7.7900	7.7900	7.3500	7.4000	+1.370%	32	9,445	+9.459%
2026-09-08	7.7000	7.7000	6.8000	7.3000	-10.539%	100	9,522	+10.959%
2026-09-04	7.3500	8.3600	7.3500	8.1600	-10.820%	140	9,751	-0.735%
2026-09-03	10.4400	10.5500	9.0000	9.1500	-8.955%	2,970	9,751	-11.475%
2026-09-02	10.6000	10.6000	9.8000	10.0500	-0.692%	1,114	8,357	-19.403%
2026-09-01	10.5600	10.5600	9.8100	10.1200	-1.748%	74	8,148	-19.960%
2026-08-31	9.9000	10.4000	9.9000	10.3000	0.000%	21	8,095	-21.359%
2026-08-28	9.7500	10.4600	9.7000	10.3000	+4.888%	19	8,105	-21.359%
2026-08-27	10.7500	10.9300	9.5000	9.8200	-19.310%	35	8,097	-17.515%
2026-08-26	12.1000	12.2700	11.9800	12.1700	+1.417%	69	8,096	-33.443%
2026-08-25	12.9700	12.9700	12.0000	12.0000	-12.088%	43	8,158	-32.500%
2026-08-24	14.0000	15.0000	13.5600	13.6500	+6.808%	24	8,165	-40.659%
2026-08-21	12.9500	13.0500	12.7000	12.7800	-5.333%	17	8,178	-36.620%
2026-08-20	13.5000	13.8000	13.2500	13.5000	-3.226%	68	8,180	-40.000%
2026-08-19	14.7500	14.7500	13.8000	13.9500	-3.125%	72	8,197	-41.935%
2026-08-18	13.6300	14.5500	13.6300	14.4000	+25.217%	28	8,208	-43.750%
2026-08-17	12.2000	12.4100	11.0500	11.5000	-13.338%	27	8,208	-29.565%
2026-08-14	13.2500	13.7000	13.2000	13.2700	+0.151%	47	8,210	-38.960%
2026-08-13	12.3800	13.2500	12.3000	13.2500	+1.533%	54	8,246	-38.868%
2026-08-12	13.2900	13.2900	12.5500	13.0500	-8.741%	39	8,217	-37.931%
2026-08-11	15.4500	15.6500	14.3000	14.3000	-8.626%	233	8,212	-43.357%
2026-08-10	17.1000	17.4000	15.3500	15.6500	-10.057%	37	8,192	-48.243%
2026-08-07	18.0500	18.8500	16.9700	17.4000	-5.435%	16	8,184	-53.448%
2026-08-06	21.1200	21.1200	17.9500	18.4000	-5.882%	867	8,192	-55.978%
2026-08-05	19.5000	20.2000	19.3500	19.5500	-5.783%	180	7,696	-58.568%
2026-08-04	21.0000	21.1400	19.9500	20.7500	-9.978%	372	7,747	-60.964%
2026-08-03	24.7500	24.7500	22.3500	23.0500	-2.947%	86	8,006	-64.859%
2026-07-31	20.2500	23.9100	20.2000	23.7500	+0.508%	102	7,964	-65.895%
2026-07-30	26.6800	26.9500	23.0000	23.6300	-28.285%	618	7,947	-65.722%
2026-07-29	28.7600	32.9500	28.7600	32.9500	+20.036%	292	7,479	-75.417%
2026-07-28	31.9100	31.9100	27.4500	27.4500	+7.018%	39	7,363	-70.492%
2026-07-27	26.0500	30.1300	25.6500	25.6500	-6.387%	79	7,326	-68.421%
2026-07-24	25.9600	27.4000	25.3000	27.4000	+10.931%	632	7,265	-70.438%
2026-07-23	24.2500	25.3000	24.1000	24.7000	+4.000%	30	7,718	-67.206%
2026-07-22	23.7500	23.7500	23.0500	23.7500	+3.261%	13	7,723	-65.895%
2026-07-21	24.0000	24.0000	23.0000	23.0000	-16.636%	12	7,713	-64.783%
2026-07-20	26.6900	27.5900	26.0500	27.5900	-9.984%	5	7,713	-70.642%
2026-07-17	30.6500	32.2000	27.4000	30.6500	+15.226%	69	7,713	-73.573%
2026-07-16	25.3500	27.5000	24.8900	26.6000	+12.569%	2,942	7,718	-69.549%
2026-07-15	23.2000	25.5000	23.0500	23.6300	-1.212%	66	4,858	-65.722%
2026-07-14	25.1000	25.1000	23.7000	23.9200	-5.641%	1,072	4,851	-66.137%
2026-07-13	24.2300	25.3500	24.2300	25.3500	+8.565%	348	4,663	-68.047%
2026-07-10	23.2700	23.3500	22.4000	23.3500	-0.214%	58	4,358	-65.310%
2026-07-09	22.4000	23.4000	22.4000	23.4000	-1.474%	6	4,407	-65.385%
2026-07-08	24.4000	24.4000	23.7500	23.7500	-3.963%	23	4,407	-65.895%
2026-07-07	24.2500	25.3500	24.2500	24.7300	+13.181%	337	4,406	-67.246%
2026-07-06	21.7300	22.0000	21.1500	21.8500	-17.857%	79	4,071	-62.929%
2026-07-02	21.0000	26.6000	21.0000	26.6000	+18.222%	20	4,040	-69.549%
2026-07-01	20.7500	22.8900	20.7000	22.5000	+25.000%	29	4,040	-64.000%
2026-06-30	19.0600	19.2200	17.9700	18.0000	-10.000%	4	4,029	-55.000%
2026-06-29	22.2600	22.4100	20.0000	20.0000	-18.200%	220	4,031	-59.500%
2026-06-26	28.3500	28.3500	23.7200	24.4500	-0.731%	26	3,853	-66.871%
2026-06-25	22.7400	25.0000	22.7400	24.6300	-2.068%	25	3,851	-67.113%
2026-06-24	25.0300	25.1500	23.9500	25.1500	-2.254%	255	3,862	-67.793%
2026-06-23	24.8400	25.7300	24.0200	25.7300	+28.010%	69	3,644	-68.519%
2026-06-22	19.9200	20.2500	19.6300	20.1000	-4.513%	80	3,626	-59.701%
2026-06-18	22.4000	22.8000	21.0500	21.0500	-16.468%	16	3,485	-61.520%
2026-06-17	23.8000	25.2000	23.5400	25.2000	-0.670%	187	3,485	-67.857%
2026-06-16	25.5000	26.0200	24.9000	25.3700	+7.046%	230	3,485	-68.073%
2026-06-15	23.8000	23.8000	23.7000	23.7000	-12.707%	8	3,078	-65.823%
2026-06-12	28.6000	28.6000	27.1500	27.1500	-4.904%	255	3,078	-70.166%
2026-06-11	31.1000	31.1000	28.5500	28.5500	-8.931%	14	3,078	-71.629%
2026-06-10	30.5000	31.5000	29.2500	31.3500	+10.000%	111	3,079	-74.163%
2026-06-09	26.0000	31.0500	25.6500	28.5000	-7.317%	10	3,012	-71.579%
2026-06-05	26.4500	31.0000	25.7500	30.7500	+29.039%	37	3,007	-73.659%
2026-06-04	27.9000	27.9000	23.4000	23.8300	-6.549%	236	3,011	-66.009%
2026-06-03	25.7000	25.7500	25.5000	25.5000	+2.123%	5	3,031	-68.235%
2026-06-02	24.4600	24.9700	24.4100	24.9700	-2.461%	16	3,028	-67.561%
2026-06-01	25.5000	25.6500	24.6500	25.6000	-7.414%	460	3,018	-68.359%
2026-05-29	25.8500	28.2000	25.7500	27.6500	+1.208%	269	2,784	-70.705%
2026-05-28	28.0000	28.0000	26.6000	27.3200	-2.114%	35	2,529	-70.351%
2026-05-27	26.4500	28.6500	25.5500	27.9100	-1.864%	65	2,498	-70.978%
2026-05-26	27.8300	29.0000	27.8300	28.4400	-6.601%	28	2,473	-71.519%
2026-05-22	29.2500	30.5000	29.1000	30.4500	+2.906%	54	2,449	-73.399%
2026-05-21	30.7500	30.7500	28.8500	29.5900	-4.548%	68	2,481	-72.626%
2026-05-20	31.1200	31.7000	31.0000	31.0000	-6.061%	40	2,481	-73.871%
2026-05-19	33.0000	35.2500	32.2000	33.0000	-0.752%	29	2,420	-75.455%
2026-05-18	31.0400	33.2500	31.0400	33.2500	+5.824%	38	2,420	-75.639%
2026-05-15	31.7000	31.7500	30.4500	31.4200	+11.418%	31	2,420	-74.220%
2026-05-14	30.6500	30.6500	28.2000	28.2000	-9.325%	119	2,406	-71.277%
2026-05-13	33.2300	33.2300	31.1000	31.1000	-5.471%	22	2,401	-73.955%
2026-05-12	32.8000	34.8500	32.6200	32.9000	+4.777%	604	2,401	-75.380%
2026-05-11	31.9000	32.2300	31.1400	31.4000	+3.802%	29	2,401	-74.204%
2026-05-08	27.7500	31.8000	27.7500	30.2500	+3.952%	150	2,252	-73.223%
2026-05-07	28.7800	30.0000	27.9000	29.1000	+4.114%	36	2,215	-72.165%
2026-05-06	29.5400	29.7500	27.9500	27.9500	-15.303%	71	2,182	-71.020%
2026-05-05	30.8500	33.5200	30.8500	33.0000	+0.457%	70	2,172	-75.455%
2026-05-04	31.6700	33.0000	31.3500	32.8500	-2.724%	7	2,161	-75.342%
2026-04-30	34.8500	36.9000	33.2100	33.7700	-4.334%	720	2,161	-76.014%
2026-04-29	35.7700	36.3700	35.3000	35.3000	-1.671%	11	1,666	-77.054%
2026-04-28	37.5100	37.9000	35.6000	35.9000	+7.260%	23	1,661	-77.437%
2026-04-27	32.0000	34.2600	32.0000	33.4700	-0.238%	118	1,644	-75.799%
2026-04-24	34.0000	34.4000	32.4000	33.5500	-12.744%	102	1,532	-75.857%
2026-04-23	36.5500	39.0800	36.4000	38.4500	+3.919%	273	1,481	-78.934%
2026-04-22	39.7100	40.3000	36.6800	37.0000	-10.412%	21	1,278	-78.108%
2026-04-20	41.3500	42.2000	41.2000	41.3000	+0.487%	19	1,290	-80.387%
2026-04-17	40.4000	42.0000	40.1700	41.1000	-7.951%	330	1,283	-80.292%
2026-04-16	42.1000	44.6500	41.8200	44.6500	+10.247%	108	1,415	-81.859%
2026-04-15	39.2300	40.6000	39.2300	40.5000	+3.846%	437	1,214	-80.000%
2026-04-14	41.0500	41.0500	39.0000	39.0000	-7.801%	67	1,322	-79.231%
2026-04-13	42.2600	42.4600	42.1400	42.3000	-1.628%	101	1,443	-80.851%
2026-04-10	42.0000	43.0000	40.9000	43.0000	-5.182%	16	1,443	-81.163%
2026-04-09	44.9000	45.3500	44.9000	45.3500	+3.633%	2	1,443	-82.139%
2026-04-08	43.5000	43.7600	43.0400	43.7600	-20.146%	22	1,443	-81.490%
2026-04-06	54.8000	54.8000	54.8000	54.8000	0.000%	5	1,458	-85.219%
2026-04-01	53.9500	55.1500	53.9500	54.8000	-6.003%	101	1,458	-85.219%
2026-03-31	61.8000	62.5500	58.3000	58.3000	-13.630%	10	1,420	-86.106%
2026-03-30	64.0000	67.5000	64.0000	67.5000	+7.741%	12	1,419	-88.000%
2026-03-27	61.9200	63.0500	61.9200	62.6500	+10.689%	4	1,422	-87.071%
2026-03-26	56.6000	56.6000	56.6000	56.6000	+8.222%	3	1,420	-85.689%
2026-03-25	51.6000	52.3000	51.6000	52.3000	-2.534%	30	1,423	-84.512%
2026-03-24	53.7500	53.7500	53.6600	53.6600	-12.535%	2	1,403	-84.905%
2026-03-20	59.0000	61.3500	59.0000	61.3500	+9.261%	9	1,405	-86.797%
2026-03-19	57.9700	58.3100	56.1500	56.1500	+5.545%	14	1,400	-85.574%
2026-03-17	53.8900	53.8900	53.2000	53.2000	-3.097%	2	1,400	-84.774%
2026-03-16	55.0000	55.0000	54.9000	54.9000	-2.487%	2	1,399	-85.246%
2026-03-13	55.7300	56.5000	55.7300	56.3000	-3.810%	39	1,401	-85.613%
2026-03-12	58.5400	58.5800	58.4500	58.5300	+13.783%	19	1,362	-86.161%
2026-03-11	51.4400	51.4400	51.4400	51.4400	-2.760%	1	1,343	-84.253%
2026-03-10	54.3000	55.0100	52.9000	52.9000	-13.279%	5	1,344	-84.688%
2026-03-09	61.3600	62.5000	59.8000	61.0000	+7.679%	8	1,342	-86.721%
2026-03-06	57.0000	57.0000	56.3600	56.6500	-1.221%	7	1,530	-85.702%
2026-03-05	52.9500	57.3500	52.9500	57.3500	+13.564%	520	1,523	-85.876%
2026-03-04	52.1200	53.1000	50.5000	50.5000	-6.134%	152	1,264	-83.960%
2026-03-03	57.0700	58.3500	53.8000	53.8000	+7.600%	771	1,113	-84.944%
2026-03-02	51.0000	51.0000	50.0000	50.0000	+4.712%	18	610	-83.800%
2026-02-27	47.7500	47.7500	47.7500	47.7500	+0.845%	32	612	-83.037%
2026-02-26	46.2600	49.4000	46.2600	47.3500	+4.066%	112	643	-82.893%
2026-02-25	45.2000	45.6000	45.2000	45.5000	+1.156%	52	535	-82.198%
2026-02-24	46.0000	46.0000	44.9200	44.9800	-7.219%	12	535	-81.992%
2026-02-23	48.4800	48.4800	48.4800	48.4800	-1.162%	1	531	-83.292%
2026-02-20	48.8500	49.0500	48.8500	49.0500	-5.998%	6	531	-83.486%
2026-02-19	52.3600	52.3600	51.6500	52.1800	+1.815%	103	526	-84.477%
2026-02-18	50.0000	51.2500	50.0000	51.2500	-4.206%	2	511	-84.195%
2026-02-17	52.7800	53.5000	52.7800	53.5000	+8.696%	3	510	-84.860%
2026-02-13	49.1000	50.1500	49.1000	49.2200	+0.675%	77	432	-83.543%
2026-02-12	46.0800	49.1200	46.0000	48.8900	+4.466%	41	432	-83.432%
2026-02-11	45.0000	46.8000	43.5000	46.8000	-1.057%	15	413	-82.692%
2026-02-10	47.3000	48.0000	47.3000	47.3000	-3.959%	210	415	-82.875%
2026-02-09	49.7000	51.0500	48.9000	49.2500	-5.597%	67	208	-83.553%
2026-02-06	53.0700	53.0700	52.1700	52.1700	-12.759%	10	165	-84.474%
2026-02-05	61.3500	61.8000	59.8000	59.8000	-8.000%	8	173	-86.455%
2026-02-04	59.0000	65.0000	59.0000	65.0000	+12.321%	6	173	-87.538%
2026-02-03	57.8700	57.8700	57.8700	57.8700	+7.605%	3	174	-86.003%
2026-01-28	53.0500	53.7800	53.0500	53.7800	-0.407%	4	171	-84.939%
2026-01-27	54.8000	54.8000	54.0000	54.0000	-4.068%	11	171	-85.000%
2026-01-26	57.9000	57.9000	56.2900	56.2900	-2.053%	3	164	-85.610%
2026-01-23	58.0800	58.1800	57.4500	57.4700	-2.511%	8	161	-85.906%
2026-01-22	59.1400	59.1400	58.9500	58.9500	-0.085%	2	162	-86.260%
2026-01-21	59.0000	59.0000	59.0000	59.0000	-1.667%	1	163	-86.271%
2026-01-20	55.5800	60.0000	55.5800	60.0000	+13.122%	32	163	-86.500%
2026-01-16	53.0400	53.0400	53.0400	53.0400	-3.739%	1	136	-84.729%
2026-01-15	53.5500	55.1000	51.5000	55.1000	-8.396%	26	136	-85.299%
2026-01-13	60.4000	60.4000	60.1000	60.1500	-0.166%	8	121	-86.534%
2026-01-12	62.0000	62.0000	60.2000	60.2500	-9.535%	18	121	-86.556%
2026-01-08	66.6000	66.6000	66.6000	66.6000	+4.062%	2	122	-87.838%
2026-01-07	64.0000	64.0000	64.0000	64.0000	+5.263%	1	120	-87.344%
2026-01-06	60.0000	60.8000	60.0000	60.8000	-5.882%	4	119	-86.678%
2026-01-02	64.5000	64.6000	64.5000	64.6000	-12.288%	3	119	-87.461%
2025-12-30	73.6500	73.6500	73.6500	73.6500	-1.008%	2	118	-89.002%
2025-12-29	74.5000	74.5000	74.4000	74.4000	-8.712%	6	118	-89.113%
2025-12-16	81.5000	81.6500	81.5000	81.5000	+1.368%	106	115	-90.061%
2025-12-04	80.2000	80.9000	79.4000	80.4000	-6.053%	49	34	-89.925%
2025-10-22	85.5800	85.5800	85.5800	85.5800	+8.880%	3	5	-90.535%
2025-10-15	78.6000	78.6000	78.6000	78.6000	-3.154%	2	8	-89.695%
2025-10-14	80.3000	81.1600	80.3000	81.1600	+1.387%	4	8	-90.020%
2025-10-13	80.0500	80.0500	80.0500	80.0500	-8.263%	20	5	-89.881%
2025-10-10	82.2300	87.2600	82.2300	87.2600	+13.991%	2	23	-90.717%
2025-10-06	73.7200	76.6700	73.7200	76.5500	-10.310%	7	23	-89.419%
2025-09-23	85.3500	85.3500	85.3500	85.3500	-13.394%	1	23	-90.510%
2025-09-12	98.5500	98.5500	98.5500	98.5500	-9.212%	2	23	-91.781%
2025-09-08	108.5500	108.5500	108.5500	108.5500	-4.057%	20	23	-92.538%
2025-07-24	113.1400	113.1400	113.1400	113.1400	0.000%	3	3	-92.841%