Dark

TSM20270115P400
TSM Jan 15 2027 400.00 Put (TSM270115P00400000)
option OPRA

EOD

Sep 14, 2026

23.39+18.550%(+3.66)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	25.1000	25.1000	21.9500	23.3900	+18.550%	152	6,885	0.000%
2026-09-11	21.0500	21.0500	19.4000	19.7300	-9.703%	48	6,904	+18.550%
2026-09-10	22.7200	22.7200	21.6000	21.8500	+6.223%	6	6,892	+7.048%
2026-09-09	20.7000	20.7000	20.5700	20.5700	+2.850%	52	6,891	+13.709%
2026-09-08	19.8700	20.5200	19.1100	20.0000	-10.153%	172	6,851	+16.950%
2026-09-04	22.8100	22.8100	22.1500	22.2600	-10.960%	64	6,804	+5.076%
2026-09-03	27.6500	28.0500	25.0000	25.0000	-6.191%	166	6,804	-6.440%
2026-09-02	26.6500	26.9500	26.6500	26.6500	-2.914%	5	6,752	-12.233%
2026-09-01	27.2000	27.4500	26.3500	27.4500	+2.617%	37	6,751	-14.791%
2026-08-31	25.4000	26.7500	25.4000	26.7500	-1.437%	18	6,734	-12.561%
2026-08-28	25.2000	27.1400	25.1500	27.1400	+8.560%	78	6,723	-13.817%
2026-08-27	25.7500	25.8500	23.9300	25.0000	-12.587%	822	6,726	-6.440%
2026-08-26	28.7400	29.2600	28.6000	28.6000	-2.555%	75	7,186	-18.217%
2026-08-25	30.1500	30.1500	29.1100	29.3500	-11.490%	17	7,191	-20.307%
2026-08-24	34.1500	34.1500	32.2800	33.1600	+12.789%	135	7,195	-29.463%
2026-08-21	29.5000	30.3000	29.4000	29.4000	-5.466%	21	7,189	-20.442%
2026-08-20	31.6000	32.0000	30.5000	31.1000	-2.047%	95	7,188	-24.791%
2026-08-19	31.0500	34.0500	31.0500	31.7500	-1.398%	141	7,181	-26.331%
2026-08-18	32.5400	33.4000	32.0000	32.2000	+16.878%	336	7,173	-27.360%
2026-08-17	28.4500	28.4500	25.8000	27.5500	-3.503%	300	7,045	-15.100%
2026-08-14	30.2000	30.3600	28.5500	28.5500	-1.211%	156	7,082	-18.074%
2026-08-13	27.7500	28.9000	27.7500	28.9000	-1.701%	33	7,031	-19.066%
2026-08-12	29.2600	29.8300	28.4500	29.4000	-9.399%	244	7,034	-20.442%
2026-08-11	32.6500	32.7500	32.4500	32.4500	-3.566%	49	7,043	-27.920%
2026-08-10	36.2500	36.2500	33.0000	33.6500	-6.398%	56	7,027	-30.490%
2026-08-07	36.7600	38.2000	35.6500	35.9500	-2.706%	27	7,053	-34.937%
2026-08-06	37.0000	37.9500	36.7000	36.9500	-6.692%	16	7,048	-36.698%
2026-08-05	38.8000	40.0000	38.8000	39.6000	-0.876%	127	7,053	-40.934%
2026-08-04	40.9500	41.5000	39.7000	39.9500	-9.799%	58	7,052	-41.452%
2026-08-03	47.8000	47.8000	43.9500	44.2900	-2.873%	31	7,018	-47.189%
2026-07-31	40.0000	46.5000	40.0000	45.6000	+0.662%	277	7,011	-48.706%
2026-07-30	49.6500	49.6500	44.4900	45.3000	-14.528%	382	6,998	-48.366%
2026-07-29	53.0000	60.0000	53.0000	53.0000	+3.193%	66	7,181	-55.868%
2026-07-28	55.8500	56.7800	51.3600	51.3600	+4.390%	206	7,165	-54.459%
2026-07-27	49.0400	54.3500	49.0400	49.2000	-0.264%	91	7,048	-52.459%
2026-07-24	47.5000	50.0000	47.0300	49.3300	+10.605%	42	7,005	-52.585%
2026-07-23	45.4000	45.4000	44.2500	44.6000	+2.884%	38	6,992	-47.556%
2026-07-22	43.0000	43.3500	42.8500	43.3500	+2.000%	13	6,955	-46.044%
2026-07-21	43.9700	45.4500	42.2700	42.5000	-16.355%	36	6,950	-44.965%
2026-07-20	48.2800	51.0000	48.0000	50.8100	-3.860%	47	6,944	-53.966%
2026-07-17	55.6500	56.6800	49.5000	52.8500	+8.992%	168	6,934	-55.743%
2026-07-16	48.7700	49.3600	46.7200	48.4900	+9.706%	134	6,889	-51.763%
2026-07-15	42.6800	46.5000	42.6800	44.2000	+0.798%	68	6,843	-47.081%
2026-07-14	46.0000	46.0000	43.8500	43.8500	-3.732%	40	6,788	-46.659%
2026-07-13	45.4900	45.8300	41.9500	45.5500	+8.737%	127	6,762	-48.650%
2026-07-10	42.4100	42.6500	41.0000	41.8900	+2.295%	10	6,705	-44.163%
2026-07-09	41.3500	41.3500	40.7000	40.9500	-5.208%	1,207	6,699	-42.882%
2026-07-08	44.2500	44.9500	42.9500	43.2000	-3.786%	94	6,276	-45.856%
2026-07-07	43.3000	46.0000	43.3000	44.9000	+16.623%	99	6,275	-47.906%
2026-07-06	38.5000	38.5000	38.5000	38.5000	-17.097%	6	6,267	-39.247%
2026-07-02	38.0500	46.4400	37.7800	46.4400	+13.268%	39	6,248	-49.634%
2026-07-01	36.0000	41.0000	36.0000	41.0000	+24.242%	70	6,248	-42.951%
2026-06-30	34.3000	35.0500	32.9200	33.0000	-12.000%	991	6,029	-29.121%
2026-06-29	41.7000	41.7000	37.5000	37.5000	-13.694%	4	5,528	-37.627%
2026-06-26	49.0000	50.1000	43.4500	43.4500	-0.321%	21	5,527	-46.168%
2026-06-25	44.2000	44.5000	42.0000	43.5900	-2.045%	14	5,510	-46.341%
2026-06-24	46.0000	46.0000	43.0000	44.5000	-0.358%	6	5,505	-47.438%
2026-06-23	45.4500	45.4600	43.0900	44.6600	+22.222%	180	5,508	-47.627%
2026-06-22	35.4800	36.7200	35.4800	36.5400	-4.270%	58	5,438	-35.988%
2026-06-18	41.0200	41.0500	38.1700	38.1700	-14.321%	2,665	3,446	-38.722%
2026-06-17	43.9000	44.5500	42.8000	44.5500	-1.872%	59	3,446	-47.497%
2026-06-16	44.0000	45.4000	44.0000	45.4000	+5.581%	11	3,446	-48.480%
2026-06-15	42.1500	44.4300	42.1500	43.0000	-11.885%	32	3,427	-45.605%
2026-06-12	50.4700	50.4700	48.5900	48.8000	-5.682%	4	3,427	-52.070%
2026-06-11	53.6000	53.6000	51.0000	51.7400	-5.064%	22	3,427	-54.793%
2026-06-10	50.6000	54.5000	50.6000	54.5000	-2.452%	27	3,425	-57.083%
2026-06-09	49.6000	55.8700	49.6000	55.8700	+16.639%	7	3,409	-58.135%
2026-06-08	48.0200	48.7000	47.9000	47.9000	-4.771%	13	3,409	-51.169%
2026-06-05	48.0100	51.3200	47.1600	50.3000	+18.353%	26	3,399	-53.499%
2026-06-04	48.7500	48.7500	42.5000	42.5000	-6.696%	15	3,405	-44.965%
2026-06-03	41.7700	45.6100	41.0500	45.5500	+4.640%	11	3,409	-48.650%
2026-06-02	44.6400	45.4000	43.1200	43.5300	-5.267%	59	3,406	-46.267%
2026-06-01	47.8000	47.8000	43.4900	45.9500	-3.263%	183	3,386	-49.097%
2026-05-29	47.0000	47.5000	46.0600	47.5000	-0.980%	10	3,337	-50.758%
2026-05-28	50.0000	50.0000	47.2700	47.9700	-0.063%	138	3,335	-51.240%
2026-05-27	48.0500	50.9000	47.8000	48.0000	-5.325%	10	3,209	-51.271%
2026-05-26	50.7000	50.7000	50.7000	50.7000	-4.520%	25	3,209	-53.866%
2026-05-22	51.1500	53.1000	51.1500	53.1000	+3.610%	6	3,209	-55.951%
2026-05-21	53.5000	53.5000	51.2500	51.2500	-5.617%	6	3,208	-54.361%
2026-05-20	54.3000	54.3000	54.3000	54.3000	-4.182%	5	3,208	-56.924%
2026-05-19	59.0000	61.1500	56.6700	56.6700	-0.840%	410	3,205	-58.726%
2026-05-18	54.5300	58.6200	54.5300	57.1500	+6.822%	147	3,205	-59.073%
2026-05-15	55.3000	55.6200	53.2300	53.5000	+7.863%	58	3,205	-56.280%
2026-05-14	49.5000	50.0500	48.9200	49.6000	-7.738%	54	2,985	-52.843%
2026-05-13	56.8000	56.8000	53.7600	53.7600	-5.767%	2	2,970	-56.492%
2026-05-12	56.4500	59.5600	56.4500	57.0500	+5.844%	6	2,970	-59.001%
2026-05-11	54.7500	54.7500	53.0000	53.9000	+3.654%	35	2,970	-56.605%
2026-05-08	50.0000	54.0000	50.0000	52.0000	-0.574%	12	2,967	-55.019%
2026-05-07	49.6500	52.3000	48.6500	52.3000	+6.953%	10	2,966	-55.277%
2026-05-06	53.9800	53.9800	48.9000	48.9000	-14.510%	72	2,967	-52.168%
2026-05-05	54.8500	57.6000	54.6700	57.2000	+4.380%	28	2,928	-59.108%
2026-05-04	54.8000	54.8000	54.8000	54.8000	-3.351%	1	2,927	-57.318%
2026-05-01	56.6600	57.2500	56.6500	56.7000	-1.835%	151	2,814	-58.748%
2026-04-30	60.1000	60.1000	57.1100	57.7600	-4.053%	385	2,814	-59.505%
2026-04-29	60.5500	60.5500	59.9000	60.2000	-0.971%	12	2,741	-61.146%
2026-04-28	61.0000	63.1500	60.0000	60.7900	+8.360%	256	2,744	-61.523%
2026-04-27	53.2500	57.0000	53.2500	56.1000	-1.786%	13	2,702	-58.307%
2026-04-24	57.7400	57.7400	55.7000	57.1200	-6.361%	264	2,502	-59.051%
2026-04-23	61.2000	61.2000	61.0000	61.0000	-0.974%	2	2,540	-61.656%
2026-04-22	66.3000	66.3000	61.6000	61.6000	-10.530%	14	2,540	-62.029%
2026-04-21	66.9000	69.3000	66.9000	68.8500	-0.044%	25	2,546	-66.028%
2026-04-20	69.5500	69.5500	68.2500	68.8800	+0.555%	6	2,546	-66.042%
2026-04-17	70.0000	70.0000	68.5000	68.5000	-5.660%	2	2,546	-65.854%
2026-04-16	70.2000	72.6100	70.0600	72.6100	+9.106%	15	2,545	-67.787%
2026-04-15	64.7000	67.5800	64.0100	66.5500	+3.162%	6	2,541	-64.853%
2026-04-14	66.6500	66.6500	63.6500	64.5100	-9.064%	10	2,541	-63.742%
2026-04-13	70.8000	71.0000	70.8000	70.9400	+2.072%	4	2,539	-67.028%
2026-04-10	67.5900	69.5000	67.4500	69.5000	-5.300%	8	2,539	-66.345%
2026-04-08	70.7000	74.5500	69.0000	73.3900	-16.202%	24	2,539	-68.129%
2026-04-07	87.5800	87.5800	87.5800	87.5800	+1.424%	1	2,538	-73.293%
2026-04-06	86.3500	86.3500	86.3500	86.3500	+1.290%	2	2,538	-72.913%
2026-04-01	85.2500	85.2500	85.2500	85.2500	-4.749%	8	2,537	-72.563%
2026-03-31	94.6200	95.3400	89.5000	89.5000	-12.083%	5	2,537	-73.866%
2026-03-30	101.8000	101.8000	101.8000	101.8000	+5.329%	5	2,537	-77.024%
2026-03-27	95.4500	96.6500	94.4700	96.6500	+16.306%	29	2,532	-75.799%
2026-03-25	83.2500	83.2500	83.1000	83.1000	-1.189%	10	2,532	-71.853%
2026-03-24	84.8500	84.8500	84.1000	84.1000	-2.209%	5	2,531	-72.188%
2026-03-23	86.0000	86.0000	86.0000	86.0000	-5.598%	1	2,528	-72.802%
2026-03-19	91.1000	91.1000	91.1000	91.1000	+7.366%	2	2,527	-74.325%
2026-03-18	84.8500	84.8500	84.8500	84.8500	-5.638%	3	2,527	-72.434%
2026-03-12	90.4000	90.4000	89.9200	89.9200	+10.304%	11	2,527	-73.988%
2026-03-11	82.0000	82.0000	81.5200	81.5200	-0.682%	2	2,528	-71.308%
2026-03-10	84.7800	84.7800	82.0800	82.0800	-7.254%	2	2,529	-71.503%
2026-03-09	88.5200	89.0000	88.5000	88.5000	+4.759%	4	2,529	-73.571%
2026-03-05	81.1400	84.7600	81.1400	84.4800	+6.802%	4	2,544	-72.313%
2026-03-04	80.0000	80.0000	79.1000	79.1000	-4.469%	2	2,544	-70.430%
2026-03-03	82.8000	82.8000	82.8000	82.8000	+8.619%	2	2,544	-71.751%
2026-03-02	80.0500	80.0500	76.0500	76.2300	+0.900%	23	2,542	-69.317%
2026-02-26	77.0800	77.0800	75.5500	75.5500	+6.664%	11	2,536	-69.040%
2026-02-25	70.2400	70.8300	70.1800	70.8300	+0.811%	5	2,535	-66.977%
2026-02-24	73.0000	73.0000	70.0000	70.2600	-9.107%	6	2,535	-66.709%
2026-02-23	77.3000	77.3000	77.3000	77.3000	+1.138%	1	2,533	-69.741%
2026-02-20	78.0500	78.0500	76.1500	76.4300	-5.700%	49	2,533	-69.397%
2026-02-19	80.5700	81.0500	80.5500	81.0500	+1.110%	4	2,523	-71.141%
2026-02-18	78.1500	80.1600	78.1000	80.1600	+1.533%	9	2,523	-70.821%
2026-02-17	79.1500	79.1500	78.9500	78.9500	+2.254%	2	2,522	-70.374%
2026-02-13	80.0000	80.0000	76.6000	77.2100	-0.181%	437	2,101	-69.706%
2026-02-12	72.6000	77.7300	72.5500	77.3500	+5.453%	2,488	2,101	-69.761%
2026-02-11	73.3500	73.3500	73.3500	73.3500	-2.200%	3	40	-68.112%
2026-02-10	75.0000	75.0000	75.0000	75.0000	-21.136%	1	37	-68.813%
2026-02-05	95.1000	95.1000	95.1000	95.1000	+4.219%	2	36	-75.405%
2026-01-22	91.2500	91.2500	91.2500	91.2500	+6.975%	2	37	-74.367%
2026-01-16	85.3000	85.3000	85.3000	85.3000	+3.106%	4	39	-72.579%
2026-01-15	82.7300	82.7300	82.7300	82.7300	-13.553%	1	39	-71.727%
2026-01-14	95.6500	95.7000	95.6500	95.7000	-3.333%	33	38	-75.559%
2026-01-09	99.0000	99.0000	99.0000	99.0000	+5.319%	1	9	-76.374%
2026-01-06	93.5000	94.0000	93.5000	94.0000	-2.236%	2	9	-75.117%
2026-01-05	92.6700	96.6000	92.6700	96.1500	-4.849%	6	9	-75.673%
2026-01-02	101.4600	101.4600	100.0300	101.0500	-6.780%	7	9	-76.853%
2025-12-31	108.4000	108.4000	108.4000	108.4000	-10.228%	3	6	-78.423%
2025-12-16	120.9000	120.9000	120.7500	120.7500	+7.429%	2	6	-80.629%
2025-12-08	113.1600	113.1600	112.4000	112.4000	-2.295%	10	7	-79.190%
2025-12-05	115.0400	115.0400	115.0400	115.0400	-10.808%	1	7	-79.668%
2025-11-24	128.9800	128.9800	128.9800	128.9800	+0.023%	2	6	-81.865%
2025-11-20	128.9500	128.9500	128.9500	128.9500	+10.525%	1	6	-81.861%
2025-10-27	116.6700	116.6700	116.6700	116.6700	-1.311%	1	5	-79.952%
2025-10-21	118.2200	118.2200	118.2200	118.2200	+0.724%	1	5	-80.215%
2025-10-20	114.3500	117.3800	114.3500	117.3700	+0.695%	6	5	-80.072%
2025-10-16	114.7800	116.5600	114.7800	116.5600	+2.004%	4	6	-79.933%
2025-10-15	114.2700	114.2700	114.2700	114.2700	-8.774%	2	2	-79.531%
2025-10-10	125.2600	125.2600	125.2600	125.2600	0.000%	1	1	-81.327%