Dark

TSM20270115P430
TSM Jan 15 2027 430.00 Put (TSM270115P00430000)
option OPRA

EOD

Sep 14, 2026

36.90+12.741%(+4.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	38.1500	38.1500	36.9000	36.9000	+12.741%	9	1,302	0.000%
2026-09-11	33.5000	33.7500	32.1500	32.7300	-7.202%	49	1,294	+12.741%
2026-09-10	36.5200	36.5200	34.3500	35.2700	+4.908%	15	1,292	+4.621%
2026-09-09	33.3000	34.2000	32.3500	33.6200	+3.414%	24	1,284	+9.756%
2026-09-08	33.0300	33.6500	31.5500	32.5100	-8.936%	36	1,272	+13.504%
2026-09-04	36.9700	36.9700	35.4800	35.7000	-19.504%	339	980	+3.361%
2026-09-03	44.0000	44.3500	44.0000	44.3500	+3.140%	2	980	-16.798%
2026-09-02	42.1000	43.0000	42.1000	43.0000	+2.552%	12	980	-14.186%
2026-09-01	42.7500	42.9500	41.9300	41.9300	+4.694%	5	971	-11.996%
2026-08-31	40.0500	40.0500	40.0500	40.0500	-1.958%	3	972	-7.865%
2026-08-28	39.5500	40.8500	39.1100	40.8500	+4.663%	11	972	-9.670%
2026-08-27	40.1000	40.2500	37.1500	39.0300	-13.267%	38	964	-5.457%
2026-08-26	44.2000	45.0000	44.0500	45.0000	-1.099%	12	939	-18.000%
2026-08-25	45.8500	45.8500	45.5000	45.5000	-5.327%	8	938	-18.901%
2026-08-24	50.9500	50.9500	48.0500	48.0600	+6.210%	10	944	-23.221%
2026-08-21	45.4000	45.4000	45.2500	45.2500	-3.312%	3	944	-18.453%
2026-08-20	46.9500	47.3500	46.0000	46.8000	-2.500%	31	944	-21.154%
2026-08-19	47.2000	50.4000	47.2000	48.0000	-1.235%	7	947	-23.125%
2026-08-18	48.6000	48.6000	48.6000	48.6000	+17.562%	1	946	-24.074%
2026-08-17	41.4800	41.7000	39.9000	41.3400	-4.681%	24	947	-10.740%
2026-08-14	45.6000	45.6000	43.3500	43.3700	+0.394%	9	937	-14.918%
2026-08-13	43.7700	43.7700	41.1300	43.2000	-0.690%	344	934	-14.583%
2026-08-12	43.3900	43.5000	42.5500	43.5000	-6.812%	68	621	-15.172%
2026-08-11	48.1000	48.2700	46.6700	46.6800	-5.773%	108	564	-20.951%
2026-08-10	49.5400	49.5400	49.5400	49.5400	-3.619%	1	508	-25.515%
2026-08-07	54.4500	54.4500	51.0000	51.4000	-2.504%	20	507	-28.210%
2026-08-06	58.5500	58.5500	52.7200	52.7200	-2.731%	3	519	-30.008%
2026-08-05	53.8000	54.2000	53.8000	54.2000	-2.780%	4	521	-31.919%
2026-08-04	57.6000	57.6000	55.7500	55.7500	-9.143%	20	517	-33.812%
2026-08-03	62.4000	62.4000	61.3600	61.3600	-0.309%	3	512	-39.863%
2026-07-31	62.2000	62.2000	60.9500	61.5500	-5.887%	51	511	-40.049%
2026-07-30	63.1300	65.4000	63.0000	65.4000	-15.065%	35	503	-43.578%
2026-07-29	77.0000	77.0000	77.0000	77.0000	+9.843%	5	501	-52.078%
2026-07-27	70.0500	70.1000	70.0500	70.1000	+4.627%	2	506	-47.361%
2026-07-24	66.2500	67.0000	66.2000	67.0000	+10.652%	5	506	-44.925%
2026-07-23	61.4500	61.4500	60.4000	60.5500	+3.859%	31	504	-39.059%
2026-07-21	58.5000	58.5000	58.3000	58.3000	-12.920%	7	504	-36.707%
2026-07-20	67.3600	67.3600	66.9500	66.9500	-5.371%	2	509	-44.884%
2026-07-17	76.0500	76.0500	70.7000	70.7500	+7.933%	18	509	-47.845%
2026-07-16	64.8500	66.5000	62.9000	65.5500	+7.919%	22	491	-43.707%
2026-07-15	60.6000	60.7400	60.6000	60.7400	+1.555%	3	474	-39.249%
2026-07-14	59.2500	61.9500	59.2500	59.8100	-3.063%	25	472	-38.305%
2026-07-13	59.5000	61.7000	57.7500	61.7000	+7.398%	53	463	-40.194%
2026-07-10	57.0500	58.4500	55.7000	57.4500	+1.681%	14	436	-35.770%
2026-07-09	56.5500	56.6000	54.7500	56.5000	-1.103%	35	436	-34.690%
2026-07-08	58.6300	60.0000	57.1300	57.1300	-4.144%	7	429	-35.410%
2026-07-07	61.0000	61.4500	58.0600	59.6000	+14.176%	24	432	-38.087%
2026-07-06	52.2000	52.2000	52.2000	52.2000	-14.426%	1	418	-29.310%
2026-07-02	61.0000	61.0000	61.0000	61.0000	+11.416%	2	418	-39.508%
2026-07-01	52.0700	54.7500	52.0700	54.7500	+15.506%	20	418	-32.603%
2026-06-30	47.5000	47.5000	47.4000	47.4000	-17.908%	7	416	-22.152%
2026-06-26	64.1500	64.1500	57.7400	57.7400	-0.190%	164	419	-36.093%
2026-06-25	59.6500	59.6500	57.8500	57.8500	-2.609%	61	265	-36.214%
2026-06-24	58.3200	59.4000	58.3200	59.4000	-0.752%	4	204	-37.879%
2026-06-23	60.7000	60.7000	59.0000	59.8500	+19.700%	18	207	-38.346%
2026-06-22	49.5000	50.0000	49.5000	50.0000	-7.664%	6	195	-26.200%
2026-06-18	54.1500	54.1500	54.1500	54.1500	-5.990%	1	124	-31.856%
2026-06-15	59.4500	59.4500	57.0500	57.6000	-10.698%	66	124	-35.938%
2026-06-12	64.8100	64.8100	64.5000	64.5000	-2.978%	16	124	-42.791%
2026-06-11	70.5000	70.5000	66.4800	66.4800	-5.501%	21	124	-44.495%
2026-06-10	70.5000	70.5000	70.3500	70.3500	+4.765%	2	123	-47.548%
2026-06-05	64.0300	67.1500	64.0300	67.1500	+5.865%	26	123	-45.048%
2026-06-04	62.9900	63.4300	62.9900	63.4300	+7.508%	2	105	-41.826%
2026-06-02	58.7500	59.0000	58.0500	59.0000	+3.509%	7	106	-37.458%
2026-06-01	57.0000	57.0000	57.0000	57.0000	-7.317%	6	106	-35.263%
2026-05-29	61.5000	61.5000	61.5000	61.5000	-8.017%	1	100	-40.000%
2026-05-27	61.7300	66.8600	61.7300	66.8600	-8.336%	51	100	-44.810%
2026-05-18	71.8000	72.9400	71.8000	72.9400	+3.314%	6	97	-49.410%
2026-05-15	73.2000	73.2000	70.6000	70.6000	+8.249%	77	97	-47.734%
2026-05-14	65.2200	65.2200	65.2200	65.2200	-12.982%	1	88	-43.422%
2026-05-13	74.9500	74.9500	74.9500	74.9500	+9.018%	1	87	-50.767%
2026-05-07	68.7500	68.7500	68.7500	68.7500	+4.642%	2	87	-46.327%
2026-05-06	65.7000	65.7000	65.7000	65.7000	-16.038%	2	89	-43.836%
2026-04-29	78.2500	78.2500	78.2500	78.2500	+6.332%	1	87	-52.843%
2026-04-24	75.4000	75.4000	72.9400	73.5900	-6.147%	15	87	-49.857%
2026-04-23	78.4100	78.4100	78.4100	78.4100	-3.150%	6	90	-52.940%
2026-04-22	81.2500	81.2500	80.9600	80.9600	-11.856%	26	84	-54.422%
2026-04-16	91.9500	92.0000	91.8500	91.8500	+10.596%	20	108	-59.826%
2026-04-14	83.0000	83.4000	83.0000	83.0500	-6.685%	8	103	-55.569%
2026-04-13	89.0000	89.0000	89.0000	89.0000	-3.156%	1	96	-58.539%
2026-04-08	91.8500	91.9000	91.8000	91.9000	-16.606%	31	96	-59.848%
2026-03-12	110.6500	110.6500	110.2000	110.2000	+1.604%	2	92	-66.515%
2026-03-05	101.5800	108.6300	101.5800	108.4600	-1.427%	8	93	-65.978%
2026-03-03	110.0300	110.0300	110.0300	110.0300	+14.376%	21	93	-66.464%
2026-02-27	96.2000	96.2000	96.2000	96.2000	+0.156%	1	72	-61.642%
2026-02-26	96.0500	96.0500	96.0500	96.0500	-21.528%	1	72	-61.583%
2026-02-04	122.4000	122.4000	122.4000	122.4000	+5.545%	1	72	-69.853%
2026-01-21	115.9700	115.9700	115.9700	115.9700	+11.189%	1	72	-68.181%
2026-01-15	103.5000	104.3000	103.5000	104.3000	-15.894%	30	73	-64.621%
2026-01-07	124.0100	124.0100	124.0100	124.0100	+5.451%	1	73	-70.244%
2026-01-05	117.6000	117.6000	117.6000	117.6000	-16.596%	1	72	-68.622%
2025-12-12	141.0000	141.0000	141.0000	141.0000	-10.042%	1	72	-73.830%
2025-11-20	154.3000	156.7500	154.3000	156.7400	+3.220%	5	71	-76.458%
2025-11-19	151.8500	151.8500	151.8500	151.8500	-1.075%	2	71	-75.700%
2025-11-13	151.7500	153.5000	151.7500	153.5000	+5.260%	70	71	-75.961%
2025-11-12	145.0900	145.8300	145.0900	145.8300	+6.578%	2	6	-74.697%
2025-11-03	136.8300	136.8300	136.8300	136.8300	-0.869%	1	5	-73.032%
2025-10-28	138.0300	138.0300	138.0300	138.0300	-2.445%	2	5	-73.267%
2025-10-27	141.3600	141.4900	141.3600	141.4900	+0.726%	4	3	-73.920%
2025-10-16	138.4800	140.4700	138.4800	140.4700	+1.709%	2	3	-73.731%
2025-10-15	138.1100	138.1100	138.1100	138.1100	0.000%	1	1	-73.282%