Dark

TSM20270115P410
TSM Jan 15 2027 410.00 Put (TSM270115P00410000)
option OPRA

EOD

Sep 14, 2026

27.40+18.103%(+4.20)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	28.8700	29.5000	27.1500	27.4000	+18.103%	36	715	0.000%
2026-09-11	25.2500	25.3000	23.2000	23.2000	-10.425%	57	695	+18.103%
2026-09-10	24.6500	25.9000	24.6500	25.9000	+6.061%	11	659	+5.792%
2026-09-09	24.6000	24.7500	24.4200	24.4200	+1.750%	48	648	+12.203%
2026-09-08	24.2100	24.2300	23.0100	24.0000	-7.514%	34	610	+14.167%
2026-09-04	26.9800	26.9800	25.9500	25.9500	-12.773%	21	614	+5.588%
2026-09-03	33.0000	33.0000	29.7500	29.7500	-6.447%	24	614	-7.899%
2026-09-02	31.2000	31.8000	30.5900	31.8000	+5.298%	5	597	-13.836%
2026-09-01	31.8500	31.8500	30.2000	30.2000	-3.391%	7	599	-9.272%
2026-08-31	29.8000	31.5000	29.8000	31.2600	+0.839%	33	597	-12.348%
2026-08-28	29.5000	31.0000	29.5000	31.0000	+6.933%	5	590	-11.613%
2026-08-27	31.0700	31.0900	28.3500	28.9900	-13.514%	26	588	-5.485%
2026-08-26	33.7800	33.7800	33.5200	33.5200	-1.614%	16	582	-18.258%
2026-08-25	34.4900	35.2500	33.7000	34.0700	-9.147%	44	577	-19.577%
2026-08-24	37.7000	39.0500	36.8000	37.5000	+8.069%	16	560	-26.933%
2026-08-21	34.4500	34.7000	34.4500	34.7000	-4.276%	4	553	-21.037%
2026-08-20	36.1000	36.8500	35.2000	36.2500	-2.027%	59	553	-24.414%
2026-08-19	35.5500	39.2000	35.5500	37.0000	-1.202%	40	550	-25.946%
2026-08-18	37.5000	38.0500	37.4500	37.4500	+19.002%	17	546	-26.836%
2026-08-17	32.7200	32.7200	30.1500	31.4700	-4.781%	61	547	-12.933%
2026-08-14	34.3000	34.8000	33.0000	33.0500	+1.039%	17	513	-17.095%
2026-08-13	32.0500	32.8300	32.0500	32.7100	-0.426%	12	514	-16.234%
2026-08-12	33.6600	33.6600	32.8500	32.8500	-11.575%	8	505	-16.591%
2026-08-11	37.0000	37.5600	37.0000	37.1500	-2.005%	38	503	-26.245%
2026-08-10	38.7500	38.7500	37.9000	37.9100	-6.878%	7	468	-27.724%
2026-08-07	40.7000	40.7100	40.6500	40.7100	-4.549%	23	463	-32.695%
2026-08-06	43.1000	43.1000	41.3000	42.6500	-3.833%	16	455	-35.756%
2026-08-05	43.2500	45.4500	43.2000	44.3500	-2.656%	26	450	-38.219%
2026-08-04	45.8000	46.5600	44.5000	45.5600	-7.904%	33	436	-39.860%
2026-08-03	50.8700	50.8700	49.4700	49.4700	-0.563%	4	425	-44.613%
2026-07-31	49.7500	49.7500	49.7500	49.7500	-0.995%	1	425	-44.925%
2026-07-30	53.2000	53.2000	50.2500	50.2500	-15.560%	10	426	-45.473%
2026-07-29	63.1500	64.4000	59.5100	59.5100	+1.726%	20	428	-53.957%
2026-07-28	62.9100	62.9100	57.7500	58.5000	+1.739%	22	422	-53.162%
2026-07-27	57.8000	58.1200	57.5000	57.5000	+8.286%	9	416	-52.348%
2026-07-24	53.9500	54.4500	53.0500	53.1000	+4.631%	18	417	-48.399%
2026-07-23	51.9500	51.9500	49.6500	50.7500	+4.424%	40	400	-46.010%
2026-07-22	48.0400	48.6000	48.0400	48.6000	+2.424%	6	370	-43.621%
2026-07-21	50.3000	50.3000	47.4500	47.4500	-14.040%	101	366	-42.255%
2026-07-20	53.3900	55.9000	53.3900	55.2000	-6.914%	34	270	-50.362%
2026-07-17	60.9500	60.9500	55.7500	59.3000	+8.015%	11	249	-53.794%
2026-07-16	54.0000	55.0500	51.4000	54.9000	+10.574%	23	244	-50.091%
2026-07-15	47.9500	51.3000	47.9500	49.6500	+5.302%	38	238	-44.814%
2026-07-10	46.8000	47.9000	46.8000	47.1500	+1.836%	5	226	-41.888%
2026-07-09	45.0000	46.3000	44.9500	46.3000	-5.894%	13	225	-40.821%
2026-07-08	49.3000	49.3000	49.2000	49.2000	-0.606%	2	225	-44.309%
2026-07-07	50.7500	50.7500	48.3000	49.5000	+15.116%	4	225	-44.646%
2026-07-06	43.0000	43.0000	43.0000	43.0000	-16.179%	1	224	-36.279%
2026-07-02	46.3000	51.3000	46.3000	51.3000	+14.381%	79	160	-46.589%
2026-07-01	41.0000	46.0000	41.0000	44.8500	-0.664%	31	160	-38.907%
2026-06-29	44.3000	47.0000	44.3000	45.1500	-6.133%	9	167	-39.313%
2026-06-26	54.5000	54.5000	48.1000	48.1000	-0.207%	78	168	-43.035%
2026-06-25	46.9500	48.4000	46.7500	48.2000	-2.033%	42	122	-43.154%
2026-06-24	49.2000	49.2000	49.2000	49.2000	-0.304%	1	121	-44.309%
2026-06-23	49.1100	49.3500	47.9500	49.3500	+21.852%	19	120	-44.478%
2026-06-22	40.5000	40.5000	39.6500	40.5000	-4.028%	8	113	-32.346%
2026-06-18	43.0000	43.0000	42.2000	42.2000	-13.258%	3	115	-35.071%
2026-06-17	48.6500	48.6500	48.6500	48.6500	+1.863%	2	115	-43.679%
2026-06-15	47.0500	47.7600	47.0500	47.7600	-18.637%	3	115	-42.630%
2026-06-10	57.7800	59.7300	57.7800	58.7000	+2.051%	3	115	-53.322%
2026-06-09	57.3000	57.5200	57.3000	57.5200	+8.344%	3	115	-52.364%
2026-06-05	53.3800	53.3800	53.0900	53.0900	+12.598%	5	116	-48.390%
2026-06-04	48.3000	48.3000	47.1500	47.1500	-6.076%	13	113	-41.888%
2026-06-03	50.0000	50.2000	50.0000	50.2000	+3.292%	3	106	-45.418%
2026-06-02	48.7700	48.7700	48.6000	48.6000	-0.816%	2	105	-43.621%
2026-06-01	48.8800	49.3000	48.6000	49.0000	-9.259%	5	105	-44.082%
2026-05-29	52.0000	54.0000	52.0000	54.0000	+1.313%	2	102	-49.259%
2026-05-28	53.3000	53.3000	53.3000	53.3000	+2.500%	1	100	-48.593%
2026-05-27	52.0000	52.0000	52.0000	52.0000	-5.127%	1	100	-47.308%
2026-05-26	54.8100	54.8100	54.8100	54.8100	-4.512%	2	100	-50.009%
2026-05-22	57.4000	57.4000	57.4000	57.4000	-3.220%	2	102	-52.265%
2026-05-15	59.1700	59.3500	58.7500	59.3100	+8.388%	21	102	-53.802%
2026-05-14	54.7200	54.7200	54.7200	54.7200	-7.801%	1	85	-49.927%
2026-05-11	58.6000	59.3500	58.6000	59.3500	+7.557%	32	86	-53.833%
2026-05-08	55.1800	55.1800	55.1800	55.1800	+1.118%	1	55	-50.344%
2026-05-06	55.8000	55.8000	54.5700	54.5700	-11.124%	7	55	-49.789%
2026-05-05	61.4000	61.4000	61.4000	61.4000	+3.506%	2	51	-55.375%
2026-05-04	59.3200	59.3200	59.3200	59.3200	-3.072%	1	51	-53.810%
2026-05-01	61.2000	61.2000	61.2000	61.2000	-11.561%	1	51	-55.229%
2026-04-28	69.2000	69.2000	69.2000	69.2000	+10.420%	2	51	-60.405%
2026-04-27	59.5000	62.6700	59.5000	62.6700	+2.822%	5	53	-56.279%
2026-04-24	61.6000	61.6000	60.9500	60.9500	-14.696%	7	54	-55.045%
2026-04-22	71.4500	71.4500	71.3500	71.4500	-3.381%	7	54	-61.652%
2026-04-21	73.9500	73.9500	73.9500	73.9500	-2.247%	1	54	-62.948%
2026-04-20	74.7000	75.6500	74.7000	75.6500	+0.465%	3	54	-63.781%
2026-04-17	75.3000	75.3000	75.3000	75.3000	-4.684%	4	54	-63.612%
2026-04-16	77.3500	79.0000	77.3500	79.0000	+13.099%	4	54	-65.316%
2026-04-14	69.8500	69.8500	69.8500	69.8500	-8.573%	2	52	-60.773%
2026-04-13	76.0000	76.4000	76.0000	76.4000	+4.658%	2	52	-64.136%
2026-04-10	73.0000	73.0000	73.0000	73.0000	-10.076%	2	52	-62.466%
2026-04-09	81.1800	81.1800	81.1800	81.1800	+1.475%	1	52	-66.248%
2026-04-08	80.0000	80.0000	80.0000	80.0000	-18.492%	1	52	-65.750%
2026-03-23	98.1500	98.1500	98.1500	98.1500	+6.917%	1	51	-72.084%
2026-03-18	91.8000	91.8000	91.8000	91.8000	-4.155%	5	51	-70.153%
2026-03-03	95.7800	95.7800	95.7800	95.7800	+15.425%	21	46	-71.393%
2026-03-02	82.9800	82.9800	82.9800	82.9800	+8.386%	21	47	-66.980%
2026-02-25	76.5600	76.5600	76.5600	76.5600	-7.759%	2	27	-64.211%
2026-02-20	83.0000	83.0000	83.0000	83.0000	-4.268%	2	27	-66.988%
2026-02-17	86.9000	86.9000	86.7000	86.7000	+9.194%	2	25	-68.397%
2026-02-11	79.4000	79.4000	79.4000	79.4000	-16.218%	2	25	-65.491%
2026-01-27	94.8200	94.8400	94.7700	94.7700	-4.706%	4	23	-71.088%
2026-01-21	99.4500	99.4500	99.4500	99.4500	-7.703%	1	21	-72.448%
2026-01-02	107.9000	107.9000	107.7500	107.7500	-9.179%	40	22	-74.571%
2025-12-09	118.3500	118.6400	118.3500	118.6400	-2.905%	2	2	-76.905%
2025-12-08	122.1900	122.1900	122.1900	122.1900	-12.138%	1	2	-77.576%
2025-11-20	139.0700	139.0700	139.0700	139.0700	+14.254%	1	1	-80.298%
2025-10-28	121.7200	121.7200	121.7200	121.7200	-2.632%	1	1	-77.489%
2025-10-27	125.0100	125.0100	125.0100	125.0100	-0.160%	1	2	-78.082%
2025-10-20	125.2400	125.2400	125.2100	125.2100	0.000%	2	2	-78.117%