Dark

TSM20270115P380
TSM Jan 15 2027 380.00 Put (TSM270115P00380000)
option OPRA

EOD

Sep 14, 2026

15.55+18.702%(+2.45)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	16.8000	16.8000	14.9700	15.5500	+18.702%	48	4,057	0.000%
2026-09-11	14.2000	14.2000	12.9500	13.1000	-12.667%	110	4,048	+18.702%
2026-09-10	15.9000	15.9000	14.4000	15.0000	+6.007%	30	4,048	+3.667%
2026-09-09	13.9000	14.1700	13.9000	14.1500	+4.044%	10	4,052	+9.894%
2026-09-08	13.8500	13.8500	12.6500	13.6000	-10.408%	24	4,045	+14.338%
2026-09-04	15.1100	16.1000	14.6100	15.1800	-12.254%	60	4,011	+2.437%
2026-09-03	19.4500	19.6000	17.2500	17.3000	-3.352%	38	4,011	-10.116%
2026-09-02	19.1300	19.1300	17.9000	17.9000	-5.291%	11	4,006	-13.128%
2026-09-01	19.1000	19.3500	18.1500	18.9000	-0.526%	22	4,004	-17.725%
2026-08-31	17.9000	19.0000	17.9000	19.0000	-0.419%	7	4,006	-18.158%
2026-08-28	17.4500	19.0800	17.4000	19.0800	+6.295%	71	4,005	-18.501%
2026-08-27	18.8000	19.0500	17.0000	17.9500	-13.285%	35	4,009	-13.370%
2026-08-26	20.9200	21.0400	20.7000	20.7000	-2.817%	10	3,978	-24.879%
2026-08-25	21.6000	21.9000	21.1500	21.3000	-7.912%	52	3,980	-26.995%
2026-08-24	23.1000	25.2400	23.1000	23.1300	+6.101%	133	3,966	-32.771%
2026-08-21	21.3600	22.2500	21.3600	21.8000	-5.464%	19	3,874	-28.670%
2026-08-20	22.4500	23.0600	22.4500	23.0600	-1.073%	32	3,878	-32.567%
2026-08-19	24.1000	24.1000	23.3100	23.3100	-3.995%	48	3,878	-33.290%
2026-08-18	23.1000	24.5500	23.1000	24.2800	+22.626%	29	3,878	-35.956%
2026-08-17	20.0500	20.6500	19.0000	19.8000	-10.204%	150	3,863	-21.465%
2026-08-14	22.4000	22.8000	22.0500	22.0500	+3.765%	250	3,923	-29.478%
2026-08-13	19.7500	21.2500	19.7500	21.2500	+0.094%	47	3,922	-26.824%
2026-08-12	21.4300	21.7800	20.9000	21.2300	-13.734%	54	3,889	-26.755%
2026-08-11	25.8200	25.8200	24.2000	24.6100	-3.490%	431	3,859	-36.814%
2026-08-10	26.3100	26.3100	24.9000	25.5000	-3.955%	194	3,490	-39.020%
2026-08-07	29.0000	29.0000	26.5500	26.5500	-10.000%	10	3,314	-41.431%
2026-08-06	31.8600	31.8600	27.8000	29.5000	-3.971%	64	3,307	-47.288%
2026-08-05	29.5000	30.9000	29.5000	30.7200	+0.392%	68	3,294	-49.382%
2026-08-04	32.3100	32.3100	30.6000	30.6000	-12.018%	106	3,310	-49.183%
2026-08-03	35.6600	35.6600	34.7800	34.7800	-3.389%	21	3,284	-55.290%
2026-07-31	34.4600	36.0000	34.4600	36.0000	+2.975%	71	3,263	-56.806%
2026-07-30	40.7500	40.7500	34.9600	34.9600	-16.861%	22	3,315	-55.521%
2026-07-29	43.3500	47.4600	42.0500	42.0500	-3.995%	103	3,317	-63.020%
2026-07-28	44.3000	46.2500	41.4000	43.8000	+9.227%	30	3,273	-64.498%
2026-07-27	42.5500	42.6500	40.1000	40.1000	+2.821%	212	3,270	-61.222%
2026-07-24	38.8000	39.0000	37.4000	39.0000	+10.169%	24	3,072	-60.128%
2026-07-23	35.4000	35.4000	35.4000	35.4000	+2.165%	25	3,075	-56.073%
2026-07-22	35.0500	35.0500	34.1000	34.6500	+1.138%	172	3,050	-55.123%
2026-07-21	35.4000	35.4000	33.9300	34.2600	-14.243%	521	3,366	-54.612%
2026-07-20	38.3900	39.9500	38.3900	39.9500	-7.737%	8	3,339	-61.076%
2026-07-17	45.1000	46.5800	41.0000	43.3000	+10.178%	34	3,344	-64.088%
2026-07-16	38.0000	39.5000	36.8900	39.3000	+13.781%	756	3,324	-60.433%
2026-07-15	35.3500	37.5900	34.3000	34.5400	-4.321%	75	2,984	-54.980%
2026-07-14	36.1000	36.1000	35.6000	36.1000	-1.635%	38	2,983	-56.925%
2026-07-13	35.0000	36.9500	33.9100	36.7000	+12.335%	1,603	2,968	-57.629%
2026-07-10	33.3000	33.3000	32.6700	32.6700	-1.596%	16	1,475	-52.403%
2026-07-09	32.6500	33.4000	32.6500	33.2000	-4.323%	9	1,463	-53.163%
2026-07-08	35.0000	35.8000	34.7000	34.7000	-4.932%	42	1,463	-55.187%
2026-07-07	36.7500	37.3000	34.8500	36.5000	+16.613%	36	1,452	-57.397%
2026-07-06	31.2600	31.3100	31.2600	31.3000	-14.714%	12	1,433	-50.319%
2026-07-02	33.0200	37.5500	33.0200	36.7000	+13.798%	1,043	2,059	-57.629%
2026-07-01	30.0000	33.3000	30.0000	32.2500	+16.594%	71	2,059	-51.783%
2026-06-30	27.9100	27.9100	27.6600	27.6600	-9.460%	2	1,989	-43.782%
2026-06-29	32.8100	32.8100	30.5500	30.5500	-11.192%	4	1,988	-49.100%
2026-06-26	37.9500	37.9500	34.4000	34.4000	-2.328%	254	1,986	-54.797%
2026-06-25	35.3800	35.3800	35.2200	35.2200	0.000%	2	1,785	-55.849%
2026-06-24	35.3000	36.0000	34.9000	35.2200	-2.948%	27	1,786	-55.849%
2026-06-23	36.3000	37.0000	35.6000	36.2900	+24.622%	17	1,788	-57.151%
2026-06-22	28.2900	29.4000	28.2900	29.1200	-9.425%	12	1,789	-46.600%
2026-06-18	32.6800	32.6800	32.1500	32.1500	-6.649%	12	1,769	-51.633%
2026-06-17	34.4400	34.4400	34.4400	34.4400	-6.742%	1	1,769	-54.849%
2026-06-16	36.4300	36.9300	36.4300	36.9300	+6.121%	4	1,769	-57.893%
2026-06-15	35.1100	35.1100	33.9200	34.8000	-11.450%	1,008	1,088	-55.316%
2026-06-12	41.1300	41.1300	39.3000	39.3000	-7.855%	4	1,088	-60.433%
2026-06-11	43.7000	43.7000	42.6500	42.6500	-3.068%	60	1,088	-63.540%
2026-06-10	42.6500	44.0000	42.6500	44.0000	+5.037%	3	1,087	-64.659%
2026-06-09	36.5500	41.8900	36.5500	41.8900	+6.862%	19	1,088	-62.879%
2026-06-08	39.2000	39.2500	39.2000	39.2000	-4.086%	150	1,083	-60.332%
2026-06-05	36.7000	41.0000	36.7000	40.8700	+18.636%	44	1,118	-61.953%
2026-06-04	38.4000	39.5700	34.0600	34.4500	-6.386%	785	1,141	-54.862%
2026-06-03	36.7000	36.8000	36.7000	36.8000	+0.712%	4	785	-57.745%
2026-06-02	35.8900	36.5400	35.8900	36.5400	+0.055%	4	785	-57.444%
2026-06-01	35.8000	36.5200	35.3200	36.5200	-8.172%	9	782	-57.421%
2026-05-29	36.9600	39.9000	36.9600	39.7700	+2.394%	8	786	-60.900%
2026-05-28	39.4000	39.4000	38.0700	38.8400	-5.199%	32	784	-59.964%
2026-05-27	36.8000	40.9700	36.8000	40.9700	-4.721%	40	805	-62.045%
2026-05-22	41.6000	43.0000	41.6000	43.0000	+3.316%	104	812	-63.837%
2026-05-21	41.6200	41.6200	41.6200	41.6200	-5.495%	10	712	-62.638%
2026-05-20	44.0400	44.0400	44.0400	44.0400	-10.031%	1	712	-64.691%
2026-05-19	48.9500	48.9500	48.9500	48.9500	+6.413%	2	701	-68.233%
2026-05-18	46.0000	46.0000	46.0000	46.0000	+6.977%	1	701	-66.196%
2026-05-15	43.0000	43.0000	43.0000	43.0000	+6.304%	3	701	-63.837%
2026-05-14	42.6500	42.6500	40.4500	40.4500	-11.099%	17	697	-61.557%
2026-05-13	45.7100	45.7100	45.5000	45.5000	-1.280%	3	686	-65.824%
2026-05-12	46.0000	46.7500	46.0000	46.0900	+5.397%	62	686	-66.262%
2026-05-11	43.2500	44.0000	42.0000	43.7300	+1.580%	67	686	-64.441%
2026-05-08	40.8000	43.5600	40.5500	43.0500	+3.237%	8	622	-63.879%
2026-05-07	42.0000	42.0000	41.7000	41.7000	+2.206%	5	623	-62.710%
2026-05-06	44.5900	44.5900	40.7000	40.8000	-12.239%	22	618	-61.887%
2026-05-01	46.4900	46.4900	46.4900	46.4900	-5.122%	2	628	-66.552%
2026-04-30	50.2000	50.2000	49.0000	49.0000	-1.249%	4	628	-68.265%
2026-04-29	49.0000	49.6200	49.0000	49.6200	+0.040%	4	628	-68.662%
2026-04-28	51.5600	51.5600	49.6000	49.6000	+3.874%	202	645	-68.649%
2026-04-27	43.2500	47.7500	43.2500	47.7500	+1.812%	101	443	-67.435%
2026-04-24	47.2100	47.5500	46.8700	46.9000	-12.369%	29	417	-66.844%
2026-04-23	51.5000	53.6600	51.5000	53.5200	+4.023%	101	438	-70.945%
2026-04-22	54.3000	54.3000	51.0700	51.4500	-8.370%	90	338	-69.776%
2026-04-21	56.1500	56.1500	56.1500	56.1500	-1.939%	10	355	-72.306%
2026-04-20	56.3500	57.2600	56.2800	57.2600	-0.417%	5	355	-72.843%
2026-04-17	55.7500	57.5000	55.7500	57.5000	-4.959%	27	354	-72.957%
2026-04-16	58.8500	60.5000	57.5500	60.5000	+8.793%	35	327	-74.298%
2026-04-15	55.6100	55.6100	55.6100	55.6100	+5.123%	1	295	-72.037%
2026-04-14	55.4000	55.4000	52.9000	52.9000	-10.034%	11	296	-70.605%
2026-04-13	59.0000	59.0000	58.8000	58.8000	+0.685%	2	272	-73.554%
2026-04-10	57.8000	58.5000	57.8000	58.4000	+1.213%	36	272	-73.373%
2026-04-08	57.7000	57.7000	57.7000	57.7000	-18.732%	2	272	-73.050%
2026-04-01	71.0000	71.0000	71.0000	71.0000	-11.194%	1	274	-78.099%
2026-03-31	79.9500	79.9500	79.9500	79.9500	-7.572%	10	274	-80.550%
2026-03-30	86.5000	86.5000	86.5000	86.5000	+5.759%	1	264	-82.023%
2026-03-27	81.8200	81.8200	81.7800	81.7900	+15.197%	21	263	-80.988%
2026-03-18	71.0000	71.0000	71.0000	71.0000	-2.069%	1	242	-78.099%
2026-03-16	72.7500	72.8200	72.5000	72.5000	-6.149%	77	242	-78.552%
2026-03-12	77.2500	77.2500	77.2500	77.2500	+3.151%	1	189	-79.871%
2026-03-09	79.1600	79.1600	74.8700	74.8900	+0.120%	22	189	-79.236%
2026-03-05	70.0000	74.8500	70.0000	74.8000	+5.501%	3	169	-79.211%
2026-03-03	75.0000	75.9000	70.9000	70.9000	+11.303%	16	169	-78.068%
2026-03-02	66.0000	66.0000	63.5500	63.7000	+0.711%	95	156	-75.589%
2026-02-26	63.4000	64.1500	63.2500	63.2500	+5.154%	24	72	-75.415%
2026-02-25	59.7500	60.1500	59.5000	60.1500	+0.300%	6	59	-74.148%
2026-02-24	61.7500	61.7500	58.9300	59.9700	-8.721%	23	59	-74.070%
2026-02-23	65.7000	65.7000	65.7000	65.7000	-0.349%	1	49	-76.332%
2026-02-20	65.9300	65.9300	65.9300	65.9300	-0.483%	2	49	-76.414%
2026-02-18	65.1000	66.2500	65.1000	66.2500	+0.730%	3	47	-76.528%
2026-02-13	66.5500	67.0500	65.2000	65.7700	+7.731%	43	22	-76.357%
2026-02-12	61.1500	61.1500	61.0500	61.0500	+5.077%	2	22	-74.529%
2026-02-11	59.7100	59.7100	57.6800	58.1000	-14.180%	14	21	-73.236%
2026-02-09	67.7000	67.7000	67.7000	67.7000	-11.941%	1	8	-77.031%
2026-01-23	76.8300	76.8800	76.8300	76.8800	-2.745%	3	8	-79.774%
2026-01-20	79.4500	79.4500	79.0500	79.0500	+0.381%	4	9	-80.329%
2026-01-06	79.0000	79.0000	78.7500	78.7500	-1.563%	2	8	-80.254%
2026-01-05	80.0000	80.0000	80.0000	80.0000	-29.297%	1	7	-80.563%
2025-12-17	113.1500	113.1500	113.1500	113.1500	+19.105%	1	7	-86.257%
2025-12-11	95.0000	95.0000	95.0000	95.0000	-2.263%	1	8	-83.632%
2025-12-05	98.4000	98.4000	97.2000	97.2000	-5.355%	2	7	-84.002%
2025-12-04	102.7000	102.7000	102.7000	102.7000	-1.957%	2	7	-84.859%
2025-12-01	104.7500	104.7500	104.7500	104.7500	-8.315%	1	7	-85.155%
2025-11-20	114.2000	114.2500	114.0500	114.2500	+12.539%	4	6	-86.389%
2025-11-10	100.3000	101.5200	100.3000	101.5200	+1.419%	2	6	-84.683%
2025-11-05	100.6500	101.0500	100.1000	100.1000	-0.546%	3	7	-84.466%
2025-11-04	100.1300	100.6500	100.1300	100.6500	+3.125%	2	5	-84.550%
2025-11-03	97.6000	97.6000	97.6000	97.6000	-0.813%	1	5	-84.068%
2025-10-31	98.4000	98.4000	98.4000	98.4000	+0.975%	1	5	-84.197%
2025-10-30	97.4500	97.4500	97.4500	97.4500	-9.517%	1	4	-84.043%
2025-10-22	107.7000	107.7000	107.7000	107.7000	+4.533%	1	3	-85.562%
2025-10-21	103.0300	103.0300	103.0300	103.0300	+2.722%	1	2	-84.907%
2025-10-16	100.3000	100.3000	100.3000	100.3000	-0.987%	1	2	-84.497%
2025-10-13	101.3000	101.3000	101.3000	101.3000	-2.135%	1	1	-84.650%
2025-10-10	103.5100	103.5100	103.5100	103.5100	0.000%	1	1	-84.977%