Dark

TSM20270115P420
TSM Jan 15 2027 420.00 Put (TSM270115P00420000)
option OPRA

EOD

Sep 14, 2026

32.74+16.512%(+4.64)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	33.8700	33.8700	31.3000	32.7400	+16.512%	20	1,689	0.000%
2026-09-11	28.6200	28.6200	27.5500	28.1000	-7.718%	75	1,686	+16.512%
2026-09-10	31.3500	31.9000	29.1000	30.4500	+4.639%	33	1,650	+7.521%
2026-09-09	29.8800	29.8800	29.0000	29.1000	+3.191%	7	1,639	+12.509%
2026-09-08	26.8200	28.3100	26.8200	28.2000	-9.032%	17	1,638	+16.099%
2026-09-04	32.2000	32.2000	30.5300	31.0000	-11.807%	32	1,645	+5.613%
2026-09-03	38.0000	38.0000	35.1500	35.1500	-3.088%	21	1,645	-6.856%
2026-09-02	36.2700	36.2700	36.2700	36.2700	-1.574%	1	1,641	-9.733%
2026-09-01	36.9500	36.9500	36.8500	36.8500	+0.272%	81	1,641	-11.153%
2026-08-31	35.0000	37.0000	34.8500	36.7500	+0.218%	33	1,640	-10.912%
2026-08-28	32.9300	36.6700	32.9300	36.6700	+9.104%	63	1,615	-10.717%
2026-08-27	35.0500	35.0500	33.6100	33.6100	-12.927%	258	1,567	-2.589%
2026-08-26	38.6300	39.0500	38.3200	38.6000	-1.455%	54	1,392	-15.181%
2026-08-25	38.8300	40.1000	38.8300	39.1700	-10.571%	150	1,393	-16.416%
2026-08-24	40.1000	44.8000	40.1000	43.8000	+12.164%	20	1,375	-25.251%
2026-08-21	37.7500	39.8000	37.7500	39.0500	-5.218%	5	1,364	-16.159%
2026-08-20	41.1200	42.1000	40.3000	41.2000	-3.626%	66	1,369	-20.534%
2026-08-19	44.6000	44.6000	42.4500	42.7500	-0.927%	8	1,366	-23.415%
2026-08-18	41.9000	43.5500	41.9000	43.1500	+19.298%	63	1,366	-24.125%
2026-08-17	37.6000	37.6000	35.5900	36.1700	-9.006%	7	1,356	-9.483%
2026-08-14	39.7300	39.7500	39.0000	39.7500	+6.142%	21	1,360	-17.635%
2026-08-13	36.2500	37.7700	36.2500	37.4500	0.000%	311	1,364	-12.577%
2026-08-12	38.3500	38.4400	37.4500	37.4500	-9.803%	38	1,593	-12.577%
2026-08-11	41.6000	42.4900	41.5200	41.5200	-2.991%	15	1,597	-21.146%
2026-08-10	44.8000	44.8000	42.8000	42.8000	-5.685%	28	1,585	-23.505%
2026-08-07	48.7600	49.0000	45.3800	45.3800	-4.362%	12	1,581	-27.854%
2026-08-06	47.6900	47.9000	46.3000	47.4500	-4.910%	22	1,574	-31.001%
2026-08-05	50.0000	50.0000	48.0200	49.9000	-0.120%	17	1,560	-34.389%
2026-08-04	51.5500	51.5500	49.8500	49.9600	-11.450%	182	1,547	-34.468%
2026-07-31	56.4000	56.4200	56.3500	56.4200	-4.211%	4	1,421	-41.971%
2026-07-30	58.9000	58.9000	58.9000	58.9000	-8.112%	3	1,421	-44.414%
2026-07-28	64.6500	64.7000	64.1000	64.1000	+0.502%	12	1,419	-48.924%
2026-07-27	63.7500	63.7800	63.7500	63.7800	+4.182%	2	1,414	-48.667%
2026-07-24	59.7500	61.2200	57.9500	61.2200	+8.836%	5	1,414	-46.521%
2026-07-23	54.7000	57.6000	54.7000	56.2500	+4.749%	46	1,411	-41.796%
2026-07-22	56.1800	56.1800	52.8500	53.7000	+0.940%	21	1,411	-39.032%
2026-07-21	55.9200	55.9200	53.2000	53.2000	-12.858%	150	1,412	-38.459%
2026-07-20	61.0500	61.0500	61.0500	61.0500	-6.580%	1	1,335	-46.372%
2026-07-17	63.7100	65.3500	61.3000	65.3500	+9.281%	22	1,335	-49.901%
2026-07-16	57.1000	60.5500	57.1000	59.8000	+9.524%	498	1,329	-45.251%
2026-07-15	55.0000	56.0500	53.5300	54.6000	-0.128%	14	989	-40.037%
2026-07-14	55.0000	56.0000	53.8500	54.6700	-2.912%	34	987	-40.113%
2026-07-13	53.1000	56.5500	52.9500	56.3100	+8.288%	19	975	-41.858%
2026-07-10	53.3000	53.3000	52.0000	52.0000	+3.958%	8	967	-37.038%
2026-07-09	50.0200	50.0200	50.0200	50.0200	-5.623%	1	962	-34.546%
2026-07-08	53.0000	53.0000	53.0000	53.0000	+12.646%	20	962	-38.226%
2026-07-06	47.4500	47.4500	47.0500	47.0500	-15.454%	3	943	-30.414%
2026-07-02	51.8000	55.9500	51.7500	55.6500	+11.411%	14	931	-41.168%
2026-07-01	49.9500	49.9500	49.9500	49.9500	+23.486%	1	931	-34.454%
2026-06-30	42.4500	43.3100	40.4500	40.4500	-21.456%	123	930	-19.061%
2026-06-29	51.5000	51.5000	51.5000	51.5000	-2.830%	2	989	-36.427%
2026-06-26	59.5000	59.5000	53.0000	53.0000	+1.552%	26	989	-38.226%
2026-06-25	53.7000	53.7000	52.0100	52.1900	-2.902%	7	972	-37.268%
2026-06-24	53.5000	53.7500	53.5000	53.7500	-0.775%	2	972	-39.088%
2026-06-23	54.2000	54.2000	54.1700	54.1700	+20.298%	28	972	-39.561%
2026-06-22	44.9700	45.2300	44.9700	45.0300	-5.000%	6	946	-27.293%
2026-06-18	49.5000	49.5000	47.4000	47.4000	-14.130%	10	929	-30.928%
2026-06-17	55.2000	55.2000	55.2000	55.2000	+5.747%	10	929	-40.688%
2026-06-15	53.4800	53.4800	52.2000	52.2000	-11.765%	25	929	-37.280%
2026-06-12	58.9500	59.1600	58.9500	59.1600	-2.729%	19	929	-44.659%
2026-06-11	64.6000	64.6000	60.8200	60.8200	-6.646%	42	929	-46.169%
2026-06-10	63.2000	65.1500	63.2000	65.1500	+9.496%	3	903	-49.747%
2026-06-08	59.5000	59.5000	59.5000	59.5000	-6.740%	1	902	-44.975%
2026-06-05	56.7000	63.8000	56.7000	63.8000	+14.337%	4	902	-48.683%
2026-06-03	55.8000	55.8000	55.8000	55.8000	+5.283%	1	901	-41.326%
2026-06-02	53.8200	54.8800	53.0000	53.0000	+3.013%	39	901	-38.226%
2026-06-01	55.0000	55.2900	51.4500	51.4500	-13.602%	10	899	-36.365%
2026-05-29	56.2000	59.5500	56.2000	59.5500	+1.795%	6	898	-45.021%
2026-05-28	59.1600	59.1600	58.5000	58.5000	+2.273%	201	897	-44.034%
2026-05-27	57.2000	57.2000	57.2000	57.2000	-10.862%	1	806	-42.762%
2026-05-22	64.0000	64.1700	64.0000	64.1700	-6.376%	2	805	-48.979%
2026-05-18	67.8500	68.5400	67.8500	68.5400	+5.657%	8	806	-52.232%
2026-05-15	65.3000	65.3000	64.8700	64.8700	+9.025%	3	806	-49.530%
2026-05-14	61.2000	61.3600	59.5000	59.5000	-12.731%	12	806	-44.975%
2026-05-13	68.1000	68.1800	68.1000	68.1800	+5.054%	2	806	-51.980%
2026-05-11	65.0000	65.0500	64.9000	64.9000	+2.804%	19	806	-49.553%
2026-05-08	60.4500	63.1300	60.4500	63.1300	+1.626%	7	806	-48.139%
2026-05-07	62.1200	62.1200	62.1200	62.1200	+1.420%	1	811	-47.296%
2026-05-06	61.2500	61.2500	61.2500	61.2500	-9.286%	1	810	-46.547%
2026-05-01	68.0500	68.0500	67.5200	67.5200	-9.186%	7	803	-51.511%
2026-04-30	74.3500	74.3500	74.3500	74.3500	-1.458%	2	803	-55.965%
2026-04-28	74.9500	75.4500	74.9500	75.4500	+9.348%	3	803	-56.607%
2026-04-27	69.0000	69.0000	69.0000	69.0000	+2.985%	2	804	-52.551%
2026-04-24	69.2200	69.2200	66.9500	67.0000	-12.930%	12	804	-51.134%
2026-04-23	72.4200	76.9500	72.4200	76.9500	+0.326%	9	813	-57.453%
2026-04-22	76.7000	76.7000	76.7000	76.7000	-5.519%	4	809	-57.314%
2026-04-17	81.1800	81.1800	81.1800	81.1800	-4.863%	4	811	-59.670%
2026-04-16	85.3300	85.3300	85.3300	85.3300	+10.818%	4	811	-61.631%
2026-04-14	77.0000	77.0000	77.0000	77.0000	-7.229%	10	811	-57.481%
2026-04-10	80.1600	83.0000	80.1600	83.0000	-3.263%	2	810	-60.554%
2026-04-09	85.0000	85.8000	84.9600	85.8000	+0.823%	3	810	-61.841%
2026-04-08	84.0000	85.1000	84.0000	85.1000	-20.542%	2	809	-61.528%
2026-03-31	107.0000	107.1000	107.0000	107.1000	-0.093%	2	809	-69.430%
2026-03-09	107.2000	107.2000	107.2000	107.2000	+10.755%	25	809	-69.459%
2026-03-05	97.0800	97.0800	96.7900	96.7900	+0.666%	2	809	-66.174%
2026-03-03	96.1500	96.1500	96.1500	96.1500	+8.034%	4	809	-65.949%
2026-03-02	90.0500	90.3500	88.5400	89.0000	+2.181%	83	805	-63.213%
2026-02-26	88.5000	88.5000	87.1000	87.1000	+5.512%	4	768	-62.411%
2026-02-25	82.1200	82.5500	82.1200	82.5500	-8.694%	7	766	-60.339%
2026-02-23	90.4100	90.4100	90.4100	90.4100	-4.095%	3	766	-63.787%
2026-02-19	94.2200	94.2700	94.2200	94.2700	+3.423%	3	766	-65.270%
2026-02-13	91.1500	91.1500	91.1500	91.1500	+3.169%	750	15	-64.081%
2026-02-12	83.4500	88.3500	83.2500	88.3500	-0.395%	4	15	-62.943%
2026-02-10	88.9900	88.9900	88.7000	88.7000	-11.256%	2	14	-63.089%
2026-01-27	102.3900	102.3900	99.8500	99.9500	-7.556%	4	14	-67.244%
2026-01-21	108.1200	108.1200	108.1200	108.1200	+9.766%	1	12	-69.719%
2026-01-15	98.9100	98.9100	98.5000	98.5000	-27.706%	2	13	-66.761%
2025-12-15	136.5500	136.5500	136.2500	136.2500	+9.438%	2	12	-75.971%
2025-12-10	125.5500	125.5500	124.5000	124.5000	-1.876%	10	11	-73.703%
2025-12-09	126.8800	126.8800	126.8800	126.8800	-1.491%	2	10	-74.196%
2025-12-08	129.7600	130.4200	128.8000	128.8000	+0.390%	21	11	-74.581%
2025-10-29	128.3000	128.3000	128.3000	128.3000	-0.658%	1	1	-74.482%
2025-10-06	129.1500	129.1500	129.1500	129.1500	0.000%	1	1	-74.650%