Dark

TSM20270115P370
TSM Jan 15 2027 370.00 Put (TSM270115P00370000)
option OPRA

EOD

Sep 14, 2026

12.90+22.159%(+2.34)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	14.4900	14.4900	12.1500	12.9000	+22.159%	39	2,113	0.000%
2026-09-11	11.5800	11.5800	10.5500	10.5600	-13.443%	75	2,098	+22.159%
2026-09-10	12.6000	13.2000	11.6000	12.2000	+9.221%	44	2,075	+5.738%
2026-09-09	11.7000	11.9000	11.1700	11.1700	-0.268%	32	2,095	+15.488%
2026-09-08	11.0000	11.3500	10.7500	11.2000	-11.111%	43	2,083	+15.179%
2026-09-04	12.4000	12.8200	12.1200	12.6000	-10.064%	14	2,085	+2.381%
2026-09-03	15.2000	15.9900	14.0100	14.0100	-6.288%	79	2,085	-7.923%
2026-09-02	15.8500	15.8500	14.9500	14.9500	-6.270%	150	2,070	-13.712%
2026-09-01	15.8500	15.9500	14.9000	15.9500	+2.572%	78	1,978	-19.122%
2026-08-31	14.9000	15.5500	14.9000	15.5500	-0.321%	16	1,913	-17.042%
2026-08-28	14.8500	15.6000	14.4700	15.6000	+10.325%	16	1,909	-17.308%
2026-08-27	15.9000	15.9000	14.1400	14.1400	-20.562%	86	1,906	-8.769%
2026-08-26	17.4000	17.8000	17.4000	17.8000	-0.280%	9	1,924	-27.528%
2026-08-25	17.9300	18.3500	17.6300	17.8500	-11.414%	29	1,929	-27.731%
2026-08-24	21.1100	21.2700	20.0000	20.1500	+8.333%	74	1,922	-35.980%
2026-08-21	18.6500	18.8000	18.2000	18.6000	-4.859%	16	1,924	-30.645%
2026-08-20	19.4000	19.7000	18.8500	19.5500	-2.736%	75	1,920	-34.015%
2026-08-19	21.1500	21.1500	19.6000	20.1000	+0.249%	55	1,927	-35.821%
2026-08-18	20.0500	20.7000	20.0500	20.0500	+20.783%	59	1,889	-35.661%
2026-08-17	17.6000	17.8500	15.9000	16.6000	-10.027%	44	1,880	-22.289%
2026-08-14	18.7500	19.2000	18.4500	18.4500	-0.539%	48	1,885	-30.081%
2026-08-13	17.4500	18.5500	17.4500	18.5500	+3.631%	25	1,870	-30.458%
2026-08-12	18.3600	18.4800	17.9000	17.9000	-13.359%	35	1,858	-27.933%
2026-08-11	22.5000	22.5000	20.6500	20.6600	-4.836%	113	1,852	-37.561%
2026-08-10	22.8000	22.8500	21.7100	21.7100	-8.008%	24	1,909	-40.580%
2026-08-07	23.3000	23.9500	23.3000	23.6000	-7.087%	13	1,893	-45.339%
2026-08-06	25.5000	25.5000	24.4500	25.4000	-4.511%	121	1,888	-49.213%
2026-08-05	26.0000	27.2000	26.0000	26.6000	-3.273%	266	1,887	-51.504%
2026-08-04	28.1000	28.1000	27.4500	27.5000	-10.219%	59	1,747	-53.091%
2026-08-03	32.0000	32.0000	30.2000	30.6300	-2.607%	14	1,736	-57.884%
2026-07-31	28.6400	32.8500	28.6400	31.4500	+1.354%	16	1,726	-58.983%
2026-07-30	32.7000	33.9500	31.0300	31.0300	-26.399%	40	1,717	-58.427%
2026-07-29	39.8500	42.9500	37.3500	42.1600	+13.333%	116	1,696	-69.402%
2026-07-28	40.8000	41.0000	37.2000	37.2000	+3.477%	19	1,634	-65.323%
2026-07-27	36.5000	37.3500	35.9500	35.9500	+6.519%	68	1,630	-64.117%
2026-07-24	33.3000	33.7500	33.3000	33.7500	+4.360%	7	1,631	-61.778%
2026-07-23	31.2500	32.3400	31.2500	32.3400	+5.171%	6	1,628	-60.111%
2026-07-22	30.0900	30.8500	30.0900	30.7500	+1.956%	53	1,624	-58.049%
2026-07-21	30.2000	30.2500	30.0500	30.1600	-15.090%	503	1,892	-57.228%
2026-07-20	34.9200	35.5500	34.8700	35.5200	-8.477%	9	1,536	-63.682%
2026-07-17	38.5500	40.6000	35.4000	38.8100	+11.555%	44	1,533	-66.761%
2026-07-16	33.5400	34.7900	32.5400	34.7900	+11.328%	39	1,519	-62.920%
2026-07-15	31.2500	33.0000	31.1400	31.2500	+1.133%	34	1,518	-58.720%
2026-07-14	32.7700	32.7700	30.9000	30.9000	-4.186%	6	1,513	-58.252%
2026-07-13	31.0500	32.2500	30.3000	32.2500	+8.586%	13	1,511	-60.000%
2026-07-10	30.1000	30.3500	29.0000	29.7000	+1.020%	84	1,498	-56.566%
2026-07-09	30.0000	30.0000	28.6000	29.4000	-6.160%	48	1,509	-56.122%
2026-07-07	31.3300	31.3300	31.3300	31.3300	+14.930%	1	1,476	-58.825%
2026-07-06	27.8000	27.8000	27.2600	27.2600	-17.768%	6	1,475	-52.678%
2026-07-02	33.4500	33.5500	33.1500	33.1500	+15.545%	7	1,472	-61.086%
2026-07-01	29.4500	29.4500	28.6900	28.6900	+22.607%	5	1,472	-55.037%
2026-06-30	24.2500	24.6000	23.1000	23.4000	-18.182%	100	1,470	-44.872%
2026-06-29	28.2700	28.6000	28.2700	28.6000	-8.626%	9	1,470	-54.895%
2026-06-26	36.1000	36.1000	31.3000	31.3000	-1.572%	23	1,473	-58.786%
2026-06-25	31.8800	31.8800	31.3000	31.8000	-2.003%	10	1,456	-59.434%
2026-06-24	31.7200	32.4500	31.1000	32.4500	-0.277%	16	1,451	-60.247%
2026-06-23	31.4300	32.5400	30.8300	32.5400	+25.637%	10	1,446	-60.356%
2026-06-22	25.5800	25.9000	25.3700	25.9000	-5.474%	8	1,446	-50.193%
2026-06-18	28.3500	28.5500	27.3500	27.4000	-11.039%	42	1,416	-52.920%
2026-06-17	31.8500	31.8500	30.8000	30.8000	-0.259%	5	1,416	-58.117%
2026-06-15	31.4800	31.9000	30.8800	30.8800	-12.521%	39	1,416	-58.225%
2026-06-12	35.3000	35.3500	35.1500	35.3000	-8.312%	22	1,416	-63.456%
2026-06-11	38.4500	38.5000	38.0000	38.5000	-2.085%	40	1,416	-66.494%
2026-06-10	38.3000	39.4000	37.2500	39.3200	+4.076%	57	1,430	-67.192%
2026-06-09	35.9500	37.8600	34.5000	37.7800	-0.840%	45	1,407	-65.855%
2026-06-05	34.4500	38.1000	33.0500	38.1000	+25.123%	87	1,402	-66.142%
2026-06-04	34.3800	35.3800	30.1000	30.4500	-6.595%	656	1,362	-57.635%
2026-06-03	32.6000	32.6000	32.6000	32.6000	+2.839%	1	1,172	-60.429%
2026-06-02	30.9300	31.7000	30.9300	31.7000	+0.955%	25	1,172	-59.306%
2026-06-01	32.5200	32.6500	31.4000	31.4000	-12.168%	79	1,172	-58.917%
2026-05-29	33.6700	35.7500	33.6700	35.7500	+3.324%	2	1,134	-63.916%
2026-05-28	35.2000	36.5000	33.8700	34.6000	-0.518%	83	1,134	-62.717%
2026-05-27	32.9000	36.3500	32.8000	34.7800	-6.000%	31	1,111	-62.910%
2026-05-26	35.8500	37.0000	35.0000	37.0000	-1.857%	89	1,101	-65.135%
2026-05-22	37.9000	37.9600	37.7000	37.7000	+1.699%	52	1,093	-65.782%
2026-05-21	38.6900	38.6900	36.7000	37.0700	-6.648%	31	1,143	-65.201%
2026-05-20	39.7100	39.7100	39.7100	39.7100	-7.865%	1	1,143	-67.514%
2026-05-19	43.7500	43.7500	43.1000	43.1000	+2.012%	2	1,139	-70.070%
2026-05-18	42.5500	42.5500	41.8500	42.2500	+8.250%	11	1,139	-69.467%
2026-05-15	39.3500	39.3500	39.0000	39.0300	+7.521%	11	1,139	-66.949%
2026-05-14	37.7000	37.7000	35.8000	36.3000	-12.107%	110	1,129	-64.463%
2026-05-12	41.8000	43.6000	41.2000	41.3000	+4.822%	35	1,173	-68.765%
2026-05-11	39.4000	39.4000	39.4000	39.4000	+6.631%	11	1,173	-67.259%
2026-05-08	36.6200	36.9500	36.6200	36.9500	+0.408%	7	1,169	-65.088%
2026-05-07	36.1000	36.8000	36.1000	36.8000	+2.364%	6	1,164	-64.946%
2026-05-06	36.5000	37.2500	35.9300	35.9500	-11.866%	12	1,167	-64.117%
2026-05-05	40.9000	41.7900	40.7900	40.7900	+2.231%	12	1,169	-68.375%
2026-05-04	39.7200	39.9000	39.7200	39.9000	-5.068%	4	1,162	-67.669%
2026-05-01	42.0300	42.0300	42.0300	42.0300	-7.198%	8	1,163	-69.308%
2026-04-29	44.8600	45.2900	44.8600	45.2900	-4.833%	11	1,163	-71.517%
2026-04-28	46.0000	47.5900	46.0000	47.5900	+13.067%	11	1,160	-72.893%
2026-04-27	43.0000	43.0000	42.0900	42.0900	+1.618%	2	1,159	-69.351%
2026-04-24	42.3800	43.3700	41.4000	41.4200	-9.996%	19	1,159	-68.856%
2026-04-22	49.0700	49.0700	46.0200	46.0200	-11.244%	13	1,151	-71.969%
2026-04-21	51.8500	51.8500	51.8500	51.8500	+0.777%	2	1,152	-75.121%
2026-04-20	50.8500	51.7600	50.8500	51.4500	-0.962%	21	1,152	-74.927%
2026-04-17	50.5000	51.9500	50.2000	51.9500	-4.328%	19	1,153	-75.168%
2026-04-16	53.2800	54.6400	53.1400	54.3000	+9.146%	51	1,147	-76.243%
2026-04-15	49.3000	51.0000	49.3000	49.7500	+4.737%	296	1,143	-74.070%
2026-04-14	50.0000	50.0000	47.5000	47.5000	-9.524%	50	1,000	-72.842%
2026-04-13	53.9700	53.9700	52.5000	52.5000	-0.114%	12	890	-75.429%
2026-04-10	51.5000	52.5600	51.0300	52.5600	-4.140%	104	890	-75.457%
2026-04-08	52.6000	55.1100	52.6000	54.8300	-15.646%	7	890	-76.473%
2026-04-01	65.0000	65.0000	65.0000	65.0000	-8.257%	1	894	-80.154%
2026-03-31	73.3500	73.3500	70.8500	70.8500	-12.042%	210	895	-81.793%
2026-03-30	80.5500	80.5500	80.5500	80.5500	+9.981%	6	695	-83.985%
2026-03-26	70.0000	73.2400	70.0000	73.2400	+6.686%	5	695	-82.387%
2026-03-23	68.6500	68.6500	68.6500	68.6500	-7.330%	1	697	-81.209%
2026-03-20	74.0800	74.0800	74.0800	74.0800	+4.707%	1	698	-82.586%
2026-03-19	70.7500	70.7500	70.7500	70.7500	+10.547%	1	698	-81.767%
2026-03-17	65.0500	65.0500	64.0000	64.0000	-7.980%	2	697	-79.844%
2026-03-12	69.8500	69.8500	69.5500	69.5500	+13.644%	9	696	-81.452%
2026-03-11	61.2000	61.2000	61.2000	61.2000	-6.778%	1	691	-78.922%
2026-03-09	65.6500	65.6500	65.6500	65.6500	-8.705%	2	691	-80.350%
2026-03-06	68.0500	71.9100	68.0500	71.9100	+9.186%	2	691	-82.061%
2026-03-05	64.1000	68.1600	64.1000	65.8600	+7.967%	18	691	-80.413%
2026-03-04	61.2500	61.2500	61.0000	61.0000	-5.397%	2	691	-78.852%
2026-03-03	68.0000	68.0000	63.8000	64.4800	+8.717%	96	690	-79.994%
2026-03-02	60.0000	60.0000	59.3100	59.3100	+1.212%	32	615	-78.250%
2026-02-27	59.2500	59.6200	58.6000	58.6000	0.000%	8	583	-77.986%
2026-02-26	58.1700	59.1900	58.0000	58.6000	+8.680%	62	582	-77.986%
2026-02-25	53.9200	53.9200	53.9200	53.9200	-1.245%	2	558	-76.076%
2026-02-24	56.0000	56.0000	53.6000	54.6000	-8.558%	5	558	-76.374%
2026-02-23	58.8700	59.9700	58.4800	59.7100	-5.372%	5	558	-78.396%
2026-02-19	61.9000	63.1000	61.9000	63.1000	+1.610%	2	555	-79.556%
2026-02-18	59.8200	62.1000	59.8000	62.1000	+0.730%	21	555	-79.227%
2026-02-17	61.7000	61.7000	61.6500	61.6500	+0.244%	22	545	-79.075%
2026-02-13	60.8000	61.7900	59.8000	61.5000	+5.380%	520	154	-79.024%
2026-02-12	58.0900	58.3600	58.0900	58.3600	+2.928%	2	154	-77.896%
2026-02-11	56.2000	56.7000	56.2000	56.7000	-3.866%	3	152	-77.249%
2026-02-10	58.9800	58.9800	58.9800	58.9800	-0.874%	1	152	-78.128%
2026-02-09	59.5000	59.5000	59.5000	59.5000	-5.556%	6	151	-78.319%
2026-02-06	63.6000	63.6000	63.0000	63.0000	-14.028%	3	157	-79.524%
2026-02-05	73.9600	74.1300	72.5800	73.2800	+11.030%	14	156	-82.396%
2026-02-02	66.0000	66.0000	66.0000	66.0000	+2.405%	1	151	-80.455%
2026-01-28	65.0900	65.5500	64.2500	64.4500	-4.843%	8	150	-79.984%
2026-01-27	67.7300	67.7300	67.7300	67.7300	-4.606%	5	144	-80.954%
2026-01-21	71.0000	71.0000	71.0000	71.0000	+14.332%	5	149	-81.831%
2026-01-16	62.1000	62.1000	62.1000	62.1000	-6.448%	1	144	-79.227%
2026-01-15	63.0000	66.3800	63.0000	66.3800	-8.340%	27	144	-80.566%
2026-01-13	72.4100	72.4200	72.4100	72.4200	-0.508%	2	135	-82.187%
2026-01-12	73.1100	73.1100	72.7900	72.7900	-23.339%	2	135	-82.278%
2025-12-15	95.0000	95.2000	94.9500	94.9500	+1.226%	134	135	-86.414%
2025-11-10	93.7500	93.8000	93.7500	93.8000	+3.934%	2	4	-86.247%
2025-10-30	90.2200	90.2500	90.0600	90.2500	-5.000%	4	4	-85.706%
2025-10-24	95.0000	95.0000	95.0000	95.0000	+0.636%	2	4	-86.421%
2025-10-16	92.8200	94.4000	92.8200	94.4000	+2.419%	2	2	-86.335%
2025-10-15	92.1500	92.1700	92.0500	92.1700	+2.297%	3	3	-86.004%
2025-10-08	90.1000	90.1000	90.1000	90.1000	-10.827%	2	3	-85.683%
2025-09-23	101.0400	101.0400	101.0400	101.0400	0.000%	1	1	-87.233%