Dark

TSM20270115P390
TSM Jan 15 2027 390.00 Put (TSM270115P00390000)
option OPRA

EOD

Sep 14, 2026

18.95+17.337%(+2.80)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	19.4300	19.6000	18.4000	18.9500	+17.337%	49	2,266	0.000%
2026-09-11	17.1000	17.2000	16.0000	16.1500	-11.264%	147	2,242	+17.337%
2026-09-10	19.6000	19.6600	17.2000	18.2000	+6.246%	45	2,215	+4.121%
2026-09-09	17.1500	17.2600	17.1000	17.1300	+2.575%	4	2,203	+10.625%
2026-09-08	17.4500	17.4500	16.1500	16.7000	-8.743%	6	2,202	+13.473%
2026-09-04	18.5700	18.7000	18.1000	18.3000	-16.055%	36	2,209	+3.552%
2026-09-03	23.3000	23.3000	21.8000	21.8000	-2.022%	16	2,209	-13.073%
2026-09-02	22.8000	22.8000	21.9500	22.2500	-3.888%	15	2,210	-14.831%
2026-09-01	22.8700	23.1500	22.1100	23.1500	+5.515%	33	2,203	-18.143%
2026-08-31	22.1500	22.1500	21.5000	21.9400	-3.772%	9	2,198	-13.628%
2026-08-28	21.3500	22.8000	20.7000	22.8000	+7.042%	48	2,201	-16.886%
2026-08-27	21.9000	21.9000	20.2000	21.3000	-13.590%	71	2,200	-11.033%
2026-08-26	24.6000	24.8300	24.5500	24.6500	-1.988%	32	2,167	-23.124%
2026-08-25	25.2000	26.0000	25.0000	25.1500	-9.206%	34	2,167	-24.652%
2026-08-24	29.3000	29.5500	27.1500	27.7000	+8.415%	115	2,174	-31.588%
2026-08-21	25.8000	26.1000	25.4900	25.5500	-5.300%	54	2,078	-25.832%
2026-08-20	26.8500	27.3500	26.4500	26.9800	-3.297%	41	2,062	-29.763%
2026-08-19	26.4000	29.2000	26.4000	27.9000	-2.105%	57	2,064	-32.079%
2026-08-18	28.3500	28.5000	27.8000	28.5000	+21.795%	279	2,070	-33.509%
2026-08-17	24.1000	24.2500	22.0500	23.4000	-8.415%	40	1,828	-19.017%
2026-08-14	26.3000	26.4000	25.5000	25.5500	+2.817%	124	1,833	-25.832%
2026-08-13	23.7800	24.8500	23.7800	24.8500	+2.011%	47	1,753	-23.742%
2026-08-12	25.4000	25.4500	24.3600	24.3600	-14.225%	30	1,728	-22.209%
2026-08-11	30.0000	30.0000	28.2000	28.4000	-3.072%	7	1,716	-33.275%
2026-08-10	30.0100	30.0100	29.3000	29.3000	-5.939%	43	1,722	-35.324%
2026-08-07	32.2600	33.3000	31.1000	31.1500	-6.175%	9	1,743	-39.165%
2026-08-06	32.5200	33.7000	32.2000	33.2000	-3.768%	350	1,738	-42.922%
2026-08-05	34.4000	35.4000	34.0500	34.5000	-3.819%	33	1,495	-45.072%
2026-08-04	37.1200	37.1200	34.9300	35.8700	-8.495%	29	1,497	-47.170%
2026-08-03	41.8000	41.8000	39.2000	39.2000	-3.686%	34	1,474	-51.658%
2026-07-31	39.1000	40.7000	39.1000	40.7000	-3.095%	10	1,452	-53.440%
2026-07-30	42.0800	42.0800	41.9500	42.0000	-11.765%	71	1,447	-54.881%
2026-07-29	48.8500	53.8500	47.6000	47.6000	+1.471%	49	1,445	-60.189%
2026-07-28	50.6000	52.1000	46.2000	46.9100	+0.235%	58	1,411	-59.603%
2026-07-27	48.1500	48.1500	46.6500	46.8000	+11.243%	29	1,376	-59.509%
2026-07-24	42.2700	42.5000	42.0000	42.0700	+7.321%	8	1,375	-54.956%
2026-07-22	39.4600	39.4600	38.5000	39.2000	+2.914%	11	1,374	-51.658%
2026-07-21	40.5000	40.5000	38.0500	38.0900	-16.286%	18	1,371	-50.249%
2026-07-20	44.7000	45.5000	43.5500	45.5000	-5.010%	282	1,371	-58.352%
2026-07-17	48.8500	51.4400	46.9000	47.9000	+8.864%	62	1,103	-60.438%
2026-07-16	42.0000	44.0000	42.0000	44.0000	+10.553%	206	1,074	-56.932%
2026-07-15	40.7500	40.7500	39.5000	39.8000	+1.712%	7	1,082	-52.387%
2026-07-14	40.8000	40.8000	39.1300	39.1300	-5.047%	79	1,078	-51.572%
2026-07-13	40.9000	41.2100	38.3600	41.2100	+9.021%	5	1,062	-54.016%
2026-07-10	38.1800	38.2500	37.0000	37.8000	+1.859%	17	1,059	-49.868%
2026-07-09	36.6500	37.2300	36.6500	37.1100	-4.724%	7	1,055	-48.936%
2026-07-07	39.2800	39.4200	38.9500	38.9500	+10.496%	47	1,054	-51.348%
2026-07-06	35.0000	35.2500	34.4500	35.2500	-15.060%	108	1,023	-46.241%
2026-07-02	34.0500	41.7000	34.0500	41.5000	+13.079%	25	966	-54.337%
2026-07-01	36.5500	36.7000	36.5500	36.7000	+18.006%	3	966	-48.365%
2026-06-30	33.4900	33.4900	30.7000	31.1000	-8.449%	10	965	-39.068%
2026-06-29	35.0800	35.0800	33.9700	33.9700	-14.969%	3	965	-44.215%
2026-06-26	44.3000	44.3000	39.9500	39.9500	+2.174%	7	965	-52.566%
2026-06-25	39.9300	39.9300	38.1000	39.1000	-3.098%	123	965	-51.535%
2026-06-24	40.2700	40.3500	39.0000	40.3500	0.000%	73	921	-53.036%
2026-06-23	38.7900	40.8000	38.7900	40.3500	+23.018%	22	922	-53.036%
2026-06-22	32.7000	32.8000	32.7000	32.8000	-5.747%	2	910	-42.226%
2026-06-18	34.8500	34.8500	34.8000	34.8000	-8.661%	10	900	-45.546%
2026-06-15	39.8200	39.8200	38.1000	38.1000	-13.409%	5	900	-50.262%
2026-06-12	44.9000	44.9000	44.0000	44.0000	-7.563%	5	900	-56.932%
2026-06-11	47.6000	47.6000	47.6000	47.6000	-5.085%	23	900	-60.189%
2026-06-10	45.8600	50.1500	45.8600	50.1500	+13.693%	9	880	-62.213%
2026-06-09	43.9000	44.1100	43.9000	44.1100	-8.104%	40	888	-57.039%
2026-06-05	42.8000	48.0000	42.1000	48.0000	+25.753%	20	888	-60.521%
2026-06-04	38.6800	38.6800	38.1700	38.1700	-6.789%	203	877	-50.354%
2026-06-03	41.4700	41.4700	40.6500	40.9500	+3.305%	8	676	-53.724%
2026-06-02	40.1200	40.1200	39.6400	39.6400	-3.317%	5	679	-52.195%
2026-06-01	41.0000	41.0000	39.2700	41.0000	-5.377%	9	683	-53.780%
2026-05-28	43.3300	43.3300	43.3300	43.3300	-1.523%	2	681	-56.266%
2026-05-27	45.4500	45.9000	44.0000	44.0000	-6.123%	4	679	-56.932%
2026-05-22	47.0000	47.0000	46.8700	46.8700	-11.113%	2	677	-59.569%
2026-05-19	52.7300	52.7300	52.7300	52.7300	+17.570%	60	675	-64.062%
2026-05-14	44.8500	44.8500	44.8500	44.8500	-16.775%	2	675	-57.748%
2026-05-12	52.1500	53.8900	52.1500	53.8900	+9.756%	5	677	-64.836%
2026-05-11	48.8000	49.1000	48.8000	49.1000	+9.111%	13	677	-61.405%
2026-05-08	45.0000	45.0000	45.0000	45.0000	+0.671%	1	677	-57.889%
2026-05-07	44.7000	44.7000	44.7000	44.7000	-0.667%	1	676	-57.606%
2026-05-06	46.5000	46.5000	45.0000	45.0000	-12.621%	16	677	-57.889%
2026-05-05	49.8000	51.5000	49.8000	51.5000	+2.794%	4	678	-63.204%
2026-05-04	49.9300	50.1000	49.9300	50.1000	-2.775%	4	674	-62.176%
2026-05-01	51.2700	51.5300	51.2700	51.5300	-2.405%	2	670	-63.225%
2026-04-30	53.5000	53.5000	52.8000	52.8000	-4.296%	2	670	-64.110%
2026-04-28	58.0000	58.0000	55.1700	55.1700	+10.340%	31	669	-65.652%
2026-04-27	50.0000	50.0000	50.0000	50.0000	-1.845%	1	647	-62.100%
2026-04-24	50.9400	50.9400	50.9400	50.9400	-12.609%	1	647	-62.799%
2026-04-23	58.2900	58.2900	58.2900	58.2900	-5.065%	2	646	-67.490%
2026-04-21	61.4000	61.4000	61.4000	61.4000	-2.462%	2	643	-69.137%
2026-04-20	62.7500	63.2500	62.0000	62.9500	-1.794%	31	643	-69.897%
2026-04-16	64.1000	64.1000	64.1000	64.1000	+6.567%	3	626	-70.437%
2026-04-15	59.9000	61.2000	59.9000	60.1500	+2.733%	56	625	-68.495%
2026-04-14	60.4000	60.4000	58.5500	58.5500	-6.768%	30	582	-67.635%
2026-04-10	61.2500	62.8000	61.2500	62.8000	+0.400%	451	103	-69.825%
2026-04-08	62.5500	62.5500	62.5500	62.5500	-16.811%	2	103	-69.704%
2026-03-25	75.1900	75.1900	75.1900	75.1900	-5.730%	1	103	-74.797%
2026-03-16	79.7600	79.7600	79.7600	79.7600	+3.652%	1	102	-76.241%
2026-03-03	77.8500	77.8500	76.9000	76.9500	+9.459%	5	102	-75.374%
2026-03-02	70.3000	70.3000	70.3000	70.3000	+0.933%	1	105	-73.044%
2026-02-26	70.0000	70.0000	69.6500	69.6500	+7.369%	17	104	-72.793%
2026-02-25	65.3600	65.5000	64.3500	64.8700	-0.506%	67	75	-70.788%
2026-02-24	64.5000	65.2000	64.2800	65.2000	-9.633%	14	75	-70.936%
2026-02-13	72.6000	72.8500	70.8500	72.1500	+8.171%	28	46	-73.735%
2026-02-12	66.8500	66.8500	66.7000	66.7000	-1.912%	2	46	-71.589%
2026-02-11	68.0000	68.0000	68.0000	68.0000	-2.718%	3	47	-72.132%
2026-02-10	69.9000	69.9000	69.9000	69.9000	-15.986%	1	44	-72.890%
2026-01-30	83.2000	83.2000	83.2000	83.2000	-0.467%	1	44	-77.224%
2026-01-23	83.7000	83.7000	83.5900	83.5900	+11.009%	2	43	-77.330%
2026-01-15	75.3000	75.3000	75.3000	75.3000	-14.867%	10	42	-74.834%
2026-01-14	88.4500	88.4500	88.4500	88.4500	-12.434%	33	35	-78.575%
2025-12-31	101.0100	101.0100	101.0100	101.0100	-1.980%	3	22	-81.239%
2025-12-26	103.3500	103.3500	103.0500	103.0500	-8.603%	10	22	-81.611%
2025-12-16	112.8000	112.8000	112.7500	112.7500	+10.593%	2	17	-83.193%
2025-12-09	101.9500	101.9500	101.9500	101.9500	-1.259%	3	16	-81.412%
2025-12-08	103.2500	103.2500	103.2500	103.2500	-15.438%	1	13	-81.646%
2025-11-20	120.6500	122.2000	120.6500	122.1000	+18.199%	13	13	-84.480%
2025-11-03	103.3000	103.3000	103.3000	103.3000	-4.617%	1	8	-81.655%
2025-10-27	108.3000	108.3000	108.3000	108.3000	-1.375%	5	8	-82.502%
2025-10-24	109.8100	109.8100	109.8100	109.8100	-0.669%	5	8	-82.743%
2025-10-21	110.5500	110.5500	110.5500	110.5500	+0.701%	2	3	-82.858%
2025-10-20	109.7700	109.7800	109.7700	109.7800	+1.040%	2	5	-82.738%
2025-10-16	108.6000	108.6500	108.6000	108.6500	-1.317%	2	6	-82.559%
2025-10-15	110.1000	110.1000	110.1000	110.1000	-0.927%	1	5	-82.788%
2025-10-10	111.1300	111.1300	111.1300	111.1300	+6.000%	1	4	-82.948%
2025-10-08	104.8400	104.8400	104.8400	104.8400	-0.323%	1	3	-81.925%
2025-10-06	105.1800	105.1800	105.1800	105.1800	0.000%	2	2	-81.983%