Dark

TSM20270115P360
TSM Jan 15 2027 360.00 Put (TSM270115P00360000)
option OPRA

EOD

Sep 14, 2026

9.78+13.721%(+1.18)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	11.1200	11.1200	9.6100	9.7800	+13.721%	149	7,062	0.000%
2026-09-11	9.1500	9.2500	8.4500	8.6000	-9.474%	66	7,027	+13.721%
2026-09-10	10.3100	10.3100	9.3100	9.5000	+5.556%	22	7,000	+2.947%
2026-09-09	9.0500	9.7000	9.0000	9.0000	+1.810%	12	6,995	+8.667%
2026-09-08	8.8500	8.9500	8.7000	8.8400	-11.864%	80	6,988	+10.633%
2026-09-04	9.5800	10.4500	9.5800	10.0300	-10.844%	820	7,128	-2.493%
2026-09-03	12.7500	13.0500	11.2500	11.2500	-5.858%	110	7,128	-13.067%
2026-09-02	12.9500	13.0000	11.9500	11.9500	-7.722%	730	7,302	-18.159%
2026-09-01	12.9000	12.9500	12.2000	12.9500	+1.969%	14	6,792	-24.479%
2026-08-31	12.3000	12.9000	12.2500	12.7000	-1.931%	8	6,786	-22.992%
2026-08-28	12.0000	13.0000	11.9000	12.9500	+4.858%	114	6,785	-24.479%
2026-08-27	13.0500	13.0500	11.6000	12.3500	-13.697%	78	6,823	-20.810%
2026-08-26	14.5500	14.5500	14.3100	14.3100	-4.088%	4	6,861	-31.656%
2026-08-25	15.4500	15.4500	14.8000	14.9200	-9.024%	766	6,858	-34.450%
2026-08-24	17.7000	17.9600	16.3800	16.4000	+6.840%	20	6,178	-40.366%
2026-08-21	15.4500	15.8000	15.3000	15.3500	-5.828%	43	6,190	-36.287%
2026-08-20	16.2500	16.6000	15.7500	16.3000	-3.550%	71	6,210	-40.000%
2026-08-19	17.1000	17.7000	16.7000	16.9000	-0.295%	35	6,230	-42.130%
2026-08-18	17.3000	17.6900	16.9500	16.9500	+20.213%	253	6,220	-42.301%
2026-08-17	14.7000	14.7500	13.4000	14.1000	-6.000%	23	6,044	-30.638%
2026-08-14	16.2000	16.2000	15.0000	15.0000	-2.153%	13	6,043	-34.800%
2026-08-13	14.7000	15.3300	14.7000	15.3300	+1.456%	32	6,045	-36.204%
2026-08-12	15.5000	15.8700	15.1000	15.1100	-14.148%	44	6,020	-35.275%
2026-08-11	19.0000	19.0000	17.0000	17.6000	-7.026%	43	6,002	-44.432%
2026-08-10	18.4000	18.9300	18.4000	18.9300	-5.350%	3	6,002	-48.336%
2026-08-07	21.5200	21.9000	19.5000	20.0000	-8.046%	28	6,001	-51.100%
2026-08-06	22.0500	22.1000	20.8900	21.7500	-5.022%	58	5,989	-55.034%
2026-08-05	22.5000	23.6000	22.4500	22.9000	-3.376%	208	5,969	-57.293%
2026-08-04	24.6000	24.6000	23.7000	23.7000	-11.236%	46	5,828	-58.734%
2026-08-03	26.7000	27.6600	26.3000	26.7000	-2.732%	19	5,787	-63.371%
2026-07-31	24.9000	27.6500	24.9000	27.4500	0.000%	15	5,771	-64.372%
2026-07-30	31.7500	31.7500	27.4000	27.4500	-23.516%	126	5,768	-64.372%
2026-07-29	34.2900	37.7500	32.9500	35.8900	+13.039%	43	5,670	-72.750%
2026-07-28	34.7900	35.6100	31.7500	31.7500	+4.785%	201	5,640	-69.197%
2026-07-27	30.6300	32.3400	30.3000	30.3000	+1.372%	540	5,119	-67.723%
2026-07-24	30.1700	30.1800	28.8000	29.8900	+6.370%	610	5,124	-67.280%
2026-07-23	27.5000	29.2500	27.5000	28.1000	+3.309%	61	5,027	-65.196%
2026-07-22	27.5000	27.5500	26.4500	27.2000	+2.642%	101	5,008	-64.044%
2026-07-21	27.5000	27.6000	26.5000	26.5000	-17.188%	32	4,930	-63.094%
2026-07-20	31.3800	32.0000	30.4500	32.0000	-6.021%	123	4,922	-69.438%
2026-07-17	32.0400	34.3500	31.6400	34.0500	+13.500%	29	4,852	-71.278%
2026-07-16	29.5000	30.8000	28.5400	30.0000	+12.360%	100	4,842	-67.400%
2026-07-15	26.3500	29.0000	26.3500	26.7000	-1.476%	63	4,788	-63.371%
2026-07-14	28.0000	28.5500	27.1000	27.1000	-5.575%	29	4,794	-63.911%
2026-07-13	26.0000	28.7000	26.0000	28.7000	+9.751%	106	4,799	-65.923%
2026-07-10	26.9900	26.9900	25.7500	26.1500	-1.507%	711	5,085	-62.600%
2026-07-09	25.5000	26.6500	25.5000	26.5500	-2.390%	11	4,777	-63.164%
2026-07-08	27.2000	27.2000	27.2000	27.2000	-2.334%	2	4,778	-64.044%
2026-07-07	27.7800	29.4000	27.3300	27.8500	+15.273%	50	4,776	-64.883%
2026-07-06	24.6400	24.6400	24.1600	24.1600	-18.653%	38	4,732	-59.520%
2026-07-02	23.7900	29.7500	23.7900	29.7000	+14.672%	84	4,734	-67.071%
2026-07-01	25.2000	26.1500	25.2000	25.9000	+26.341%	11	4,734	-62.239%
2026-06-30	22.0000	22.1100	20.5000	20.5000	-12.017%	14	4,730	-52.293%
2026-06-29	25.4500	25.4500	23.3000	23.3000	-13.863%	110	4,724	-58.026%
2026-06-26	32.1000	32.1000	27.0000	27.0500	0.000%	26	4,644	-63.845%
2026-06-25	27.7200	27.7200	25.9100	27.0500	-3.942%	26	4,643	-63.845%
2026-06-24	30.0000	30.0000	27.0500	28.1600	-3.396%	70	4,650	-65.270%
2026-06-23	27.2200	29.1500	27.2200	29.1500	+28.188%	31	4,593	-66.449%
2026-06-22	22.2300	22.7400	22.2300	22.7400	-5.250%	4	4,589	-56.992%
2026-06-18	26.0000	26.0000	24.0000	24.0000	-11.765%	38	4,568	-59.250%
2026-06-17	27.5100	27.7100	27.2000	27.2000	-6.433%	7	4,568	-64.044%
2026-06-16	27.8500	29.0700	27.8500	29.0700	+8.268%	22	4,568	-66.357%
2026-06-15	27.0500	27.1000	26.8500	26.8500	-13.499%	11	4,578	-63.575%
2026-06-12	32.5500	32.5500	31.0400	31.0400	-9.372%	13	4,578	-68.492%
2026-06-11	33.9500	34.2500	33.9500	34.2500	-6.036%	5	4,578	-71.445%
2026-06-10	34.4000	36.4500	34.4000	36.4500	+8.160%	4	4,577	-73.169%
2026-06-09	29.5500	37.2000	29.5500	33.7000	+7.154%	607	4,577	-70.979%
2026-06-08	32.0000	32.0000	31.0000	31.4500	-7.500%	124	4,138	-68.903%
2026-06-05	29.3000	34.5000	29.2500	34.0000	+25.926%	215	4,067	-71.235%
2026-06-04	30.4500	31.4800	26.5700	27.0000	-6.897%	582	4,062	-63.778%
2026-06-03	29.5000	29.5000	29.0000	29.0000	+3.203%	24	3,909	-66.276%
2026-06-02	27.8700	28.4500	27.8700	28.1000	-2.498%	30	3,906	-65.196%
2026-06-01	28.0000	28.8200	27.7500	28.8200	-9.655%	86	3,906	-66.065%
2026-05-29	29.2800	31.9000	29.2800	31.9000	+0.472%	15	3,971	-69.342%
2026-05-28	31.8500	31.8500	31.7500	31.7500	+0.475%	4	3,970	-69.197%
2026-05-27	29.1000	32.3700	29.1000	31.6000	-2.016%	24	3,970	-69.051%
2026-05-26	32.5000	32.6500	32.1000	32.2500	-4.274%	28	3,959	-69.674%
2026-05-22	33.6500	33.6900	33.2500	33.6900	-1.434%	35	3,939	-70.971%
2026-05-21	34.3000	34.3000	34.1600	34.1800	-3.173%	3	3,948	-71.387%
2026-05-20	35.6000	35.8200	34.7200	35.3000	-3.815%	83	3,948	-72.295%
2026-05-19	37.5000	37.5000	36.7000	36.7000	-4.551%	5	3,937	-73.351%
2026-05-18	37.0000	38.4500	36.8500	38.4500	+8.463%	1,546	3,937	-74.564%
2026-05-15	35.0900	35.4500	34.5000	35.4500	+9.077%	21	3,937	-72.412%
2026-05-14	33.4000	33.5500	31.8000	32.5000	-7.222%	56	2,568	-69.908%
2026-05-13	37.5000	37.5000	34.8500	35.0300	-2.694%	14	2,552	-72.081%
2026-05-12	36.2600	38.6700	36.0000	36.0000	+1.954%	40	2,552	-72.833%
2026-05-11	36.0000	36.7000	34.9300	35.3100	+3.853%	37	2,552	-72.302%
2026-05-08	33.0000	35.0000	32.2500	34.0000	+2.102%	20	2,518	-71.235%
2026-05-07	32.8000	33.3000	31.3500	33.3000	+4.062%	5	2,512	-70.631%
2026-05-06	32.5000	32.7500	31.9400	32.0000	-12.497%	39	2,509	-69.438%
2026-05-05	36.8200	36.9000	36.5700	36.5700	-0.679%	6	2,486	-73.257%
2026-05-04	35.6800	37.0000	35.6800	36.8200	-2.074%	54	2,487	-73.438%
2026-05-01	36.8100	37.6000	36.8100	37.6000	-4.204%	14	2,041	-73.989%
2026-04-30	40.8000	40.8000	39.2500	39.2500	-2.387%	465	2,041	-75.083%
2026-04-28	42.6000	42.6000	40.2100	40.2100	+6.970%	40	2,041	-75.678%
2026-04-27	35.2000	38.0000	35.2000	37.5900	+0.994%	14	2,026	-73.982%
2026-04-24	38.7000	38.8300	36.9000	37.2200	-13.098%	75	2,018	-73.724%
2026-04-23	42.7200	44.2000	42.7200	42.8300	+2.464%	21	2,024	-77.166%
2026-04-22	44.8500	44.8500	41.8000	41.8000	-10.397%	14	2,011	-76.603%
2026-04-21	45.5700	47.0000	45.2000	46.6500	-1.207%	1,242	870	-79.035%
2026-04-17	45.5000	47.2200	45.3000	47.2200	-4.990%	17	870	-79.288%
2026-04-16	48.9100	50.0000	47.7500	49.7000	+11.061%	15	870	-80.322%
2026-04-15	44.7500	44.7500	44.7500	44.7500	+2.992%	1	867	-78.145%
2026-04-14	45.2700	45.2700	43.4500	43.4500	-9.479%	6	866	-77.491%
2026-04-10	46.0000	48.0000	45.6000	48.0000	-2.379%	21	871	-79.625%
2026-04-09	49.1700	49.1700	49.1700	49.1700	-0.667%	1	871	-80.110%
2026-04-08	49.5000	49.5000	49.5000	49.5000	-17.856%	1	871	-80.242%
2026-04-01	60.2500	60.2600	60.2500	60.2600	-12.157%	24	872	-83.770%
2026-03-31	68.6500	68.6500	68.6000	68.6000	-7.172%	7	860	-85.743%
2026-03-30	70.1000	73.9500	70.1000	73.9000	+4.957%	8	858	-86.766%
2026-03-27	70.4100	70.4100	70.4100	70.4100	+8.994%	1	858	-86.110%
2026-03-26	64.6100	64.6100	64.6000	64.6000	+12.036%	2	858	-84.861%
2026-03-25	57.6600	57.6600	57.6600	57.6600	-14.158%	1	858	-83.039%
2026-03-20	67.1700	67.1700	67.1700	67.1700	+7.129%	4	859	-85.440%
2026-03-19	62.7000	62.7000	62.7000	62.7000	+4.396%	1	863	-84.402%
2026-03-18	60.0600	60.0600	60.0600	60.0600	-0.793%	1	864	-83.716%
2026-03-16	60.8800	60.8800	60.5400	60.5400	-4.661%	2	863	-83.845%
2026-03-12	62.0000	64.2000	62.0000	63.5000	+9.013%	18	862	-84.598%
2026-03-10	60.9800	60.9800	58.2500	58.2500	-7.628%	3	854	-83.210%
2026-03-09	63.1200	63.1300	63.0600	63.0600	+7.336%	16	854	-84.491%
2026-03-05	57.8800	58.7500	57.8800	58.7500	+5.761%	2	923	-83.353%
2026-03-04	57.2200	57.2200	55.5500	55.5500	-5.847%	4	923	-82.394%
2026-03-03	64.2100	64.2100	59.0000	59.0000	+9.057%	76	922	-83.424%
2026-02-27	55.1300	55.1300	53.7500	54.1000	+2.346%	9	873	-81.922%
2026-02-26	53.3500	53.5300	52.8600	52.8600	+6.508%	50	868	-81.498%
2026-02-25	49.7100	49.7100	49.6300	49.6300	+0.445%	3	829	-80.294%
2026-02-24	49.4100	49.4100	49.4100	49.4100	-10.147%	1	829	-80.206%
2026-02-23	55.4300	55.6400	54.9900	54.9900	+2.193%	253	829	-82.215%
2026-02-20	54.9000	54.9000	53.8100	53.8100	-5.596%	100	591	-81.825%
2026-02-18	57.0000	57.0000	57.0000	57.0000	-1.724%	1	503	-82.842%
2026-02-17	58.0000	58.0000	58.0000	58.0000	+13.503%	1	504	-83.138%
2026-02-12	51.0500	51.1000	51.0500	51.1000	-0.777%	2	504	-80.861%
2026-02-11	47.5500	51.6900	47.5500	51.5000	-1.774%	5	504	-81.010%
2026-02-10	53.0000	53.7300	52.4300	52.4300	-3.337%	20	508	-81.347%
2026-02-09	55.0200	55.0200	54.2400	54.2400	-7.282%	2	500	-81.969%
2026-02-06	59.0500	59.0500	58.5000	58.5000	-11.431%	2	499	-83.282%
2026-02-05	66.8500	66.8500	65.3000	66.0500	+6.361%	55	499	-85.193%
2026-01-30	62.2000	62.6500	62.1000	62.1000	-5.766%	3	458	-84.251%
2026-01-29	63.1800	65.9000	63.1800	65.9000	+11.506%	2	461	-85.159%
2026-01-28	59.2500	59.2500	59.1000	59.1000	-1.336%	2	462	-83.452%
2026-01-27	59.9000	59.9000	59.9000	59.9000	-9.585%	1	461	-83.673%
2026-01-21	66.4000	66.4000	65.2000	66.2500	+1.501%	5	461	-85.238%
2026-01-20	64.4000	65.2700	64.4000	65.2700	+8.386%	2	461	-85.016%
2026-01-16	60.2200	60.2200	60.2200	60.2200	-0.479%	50	411	-83.760%
2026-01-15	61.5600	61.5600	57.1500	60.5100	-7.051%	8	411	-83.837%
2026-01-13	65.1000	65.1000	65.1000	65.1000	-10.108%	1	411	-84.977%
2026-01-08	72.4200	72.4200	72.4200	72.4200	+4.502%	3	410	-86.495%
2026-01-06	67.4500	69.3000	67.4500	69.3000	-4.808%	4	407	-85.887%
2026-01-02	72.6200	72.8000	71.5500	72.8000	-6.667%	4	405	-86.566%
2025-12-31	77.5000	78.0000	77.5000	78.0000	-4.000%	2	406	-87.462%
2025-12-29	80.8700	81.2500	80.0000	81.2500	-11.202%	5	406	-87.963%
2025-12-18	91.5000	91.5000	91.5000	91.5000	-3.684%	1	406	-89.311%
2025-12-17	95.0000	95.0000	95.0000	95.0000	+18.174%	1	406	-89.705%
2025-12-09	80.3900	80.3900	80.3900	80.3900	-8.367%	1	405	-87.834%
2025-12-04	87.5000	87.7300	87.5000	87.7300	-10.480%	2	406	-88.852%
2025-11-21	98.0000	98.0000	98.0000	98.0000	-0.508%	1	406	-90.020%
2025-11-20	98.3000	98.5000	98.3000	98.5000	+4.876%	2	406	-90.071%
2025-11-17	94.0000	94.1500	93.9200	93.9200	-5.131%	202	405	-89.587%
2025-11-14	99.0000	99.0000	99.0000	99.0000	+22.072%	1	209	-90.121%
2025-11-03	81.1000	81.1000	81.1000	81.1000	-2.606%	200	8	-87.941%
2025-10-30	83.2700	83.2700	83.2700	83.2700	-3.242%	2	8	-88.255%
2025-10-15	86.0600	86.0600	86.0600	86.0600	-0.738%	2	10	-88.636%
2025-10-13	86.7000	86.7000	86.7000	86.7000	-12.336%	5	8	-88.720%
2025-10-10	98.9000	98.9000	98.9000	98.9000	+22.204%	15	8	-90.111%
2025-10-06	80.9300	80.9300	80.9300	80.9300	-13.221%	1	21	-87.915%
2025-09-23	93.2600	93.2600	93.2600	93.2600	-12.947%	1	21	-89.513%
2025-09-12	107.1300	107.1300	107.1300	107.1300	-7.447%	1	22	-90.871%
2025-09-08	115.7500	115.7500	115.7500	115.7500	-12.642%	20	21	-91.551%
2025-09-02	132.5000	132.5000	132.5000	132.5000	+2.182%	1	2	-92.619%
2025-08-06	129.6700	129.6700	129.6700	129.6700	0.000%	1	1	-92.458%