Dark

TSM20270115P440
TSM Jan 15 2027 440.00 Put (TSM270115P00440000)
option OPRA

EOD

Sep 14, 2026

42.60+12.223%(+4.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	42.6000	42.6000	42.6000	42.6000	+12.223%	1	899	0.000%
2026-09-11	38.6500	38.6500	37.5000	37.9600	-4.623%	31	898	+12.223%
2026-09-10	39.7000	39.8000	39.7000	39.8000	+1.272%	10	873	+7.035%
2026-09-09	38.5900	40.3700	38.5200	39.3000	+3.694%	64	873	+8.397%
2026-09-08	37.5500	37.9000	36.7500	37.9000	-8.232%	20	862	+12.401%
2026-09-04	44.0000	44.1000	41.0700	41.3000	-15.490%	41	825	+3.148%
2026-09-03	48.8700	48.8700	48.8700	48.8700	+1.075%	1	825	-12.830%
2026-09-02	48.4000	48.4500	48.3500	48.3500	+0.104%	9	826	-11.892%
2026-08-31	47.7000	48.3000	47.4000	48.3000	+3.205%	174	826	-11.801%
2026-08-28	46.8000	46.8000	46.8000	46.8000	-6.680%	6	746	-8.974%
2026-08-26	50.1500	50.1500	50.1500	50.1500	-3.372%	8	740	-15.055%
2026-08-25	51.9000	51.9000	51.9000	51.9000	-5.292%	13	748	-17.919%
2026-08-24	57.4500	57.4500	54.8000	54.8000	+0.274%	5	761	-22.263%
2026-08-18	55.0500	55.0500	54.6500	54.6500	+21.041%	3	764	-22.049%
2026-08-17	45.1500	45.1500	45.1500	45.1500	-5.047%	5	763	-5.648%
2026-08-13	46.7500	47.5500	46.7500	47.5500	-2.761%	3	758	-10.410%
2026-08-12	48.8200	48.9900	48.7300	48.9000	-7.509%	38	758	-12.883%
2026-08-11	53.7000	53.7500	52.8700	52.8700	-9.080%	54	734	-19.425%
2026-08-07	59.5000	59.6000	57.4500	58.1500	-0.513%	53	709	-26.741%
2026-08-06	58.4500	58.4500	58.4500	58.4500	-3.707%	1	662	-27.117%
2026-08-05	62.2500	62.2500	60.7000	60.7000	-2.724%	3	661	-29.819%
2026-08-04	63.1500	63.1500	62.3000	62.4000	-8.303%	11	659	-31.731%
2026-07-31	68.0500	68.0500	68.0500	68.0500	-0.584%	1	660	-37.399%
2026-07-30	70.9700	70.9700	68.3500	68.4500	-9.338%	11	660	-37.765%
2026-07-28	75.5000	75.5000	75.5000	75.5000	+13.024%	1	655	-43.576%
2026-07-23	68.1400	68.1400	66.1500	66.8000	+1.044%	41	656	-36.228%
2026-07-21	66.1100	66.1100	66.1100	66.1100	-9.747%	1	665	-35.562%
2026-07-20	72.6000	73.2500	72.6000	73.2500	-5.423%	5	665	-41.843%
2026-07-17	74.9300	77.4500	74.9300	77.4500	+6.460%	203	668	-44.997%
2026-07-16	68.8500	72.7500	68.8500	72.7500	+11.069%	28	492	-41.443%
2026-07-15	65.5000	65.5000	65.5000	65.5000	-1.504%	3	466	-34.962%
2026-07-14	65.6000	66.5000	65.6000	66.5000	+3.101%	2	463	-35.940%
2026-07-13	64.5000	64.5000	64.5000	64.5000	+5.998%	1	463	-33.953%
2026-07-09	61.0000	61.0000	60.8500	60.8500	-2.092%	3	462	-29.992%
2026-07-08	65.9500	65.9500	62.1500	62.1500	+8.882%	11	460	-31.456%
2026-07-06	57.8100	57.8100	56.8500	57.0800	-14.996%	214	449	-25.368%
2026-07-02	56.1500	67.1500	55.9400	67.1500	+12.385%	69	260	-36.560%
2026-07-01	55.3000	60.5000	55.3000	59.7500	-13.343%	23	260	-28.703%
2026-06-26	69.0500	69.0500	68.9500	68.9500	+6.651%	3	237	-38.216%
2026-06-25	64.6500	64.6500	64.6500	64.6500	+0.077%	11	234	-34.107%
2026-06-24	64.6000	64.6000	64.6000	64.6000	+1.143%	30	223	-34.056%
2026-06-23	63.8600	63.8700	63.8600	63.8700	+17.085%	6	206	-33.302%
2026-06-22	54.5500	54.9100	52.7000	54.5500	-4.799%	108	206	-21.907%
2026-06-18	59.8500	59.8500	57.3000	57.3000	-12.692%	34	181	-25.654%
2026-06-16	65.6300	65.6300	65.6300	65.6300	+4.840%	1	181	-35.091%
2026-06-15	62.5000	62.6000	62.5000	62.6000	-13.893%	25	160	-31.949%
2026-06-11	76.6500	76.7500	72.7000	72.7000	-5.091%	46	160	-41.403%
2026-06-09	69.6500	76.6000	69.3500	76.6000	+13.599%	9	159	-44.386%
2026-06-05	69.5000	69.5000	67.4300	67.4300	+7.032%	67	160	-36.823%
2026-06-04	63.0000	63.0000	63.0000	63.0000	-4.560%	1	160	-32.381%
2026-06-03	66.4600	66.4600	66.0100	66.0100	+3.141%	2	159	-35.464%
2026-06-02	65.2000	65.2000	64.0000	64.0000	-1.765%	4	158	-33.438%
2026-06-01	64.3000	65.1500	64.3000	65.1500	-10.521%	65	158	-34.612%
2026-05-27	72.8100	72.8200	72.8100	72.8100	-4.286%	50	104	-41.492%
2026-05-22	76.0700	76.0700	76.0700	76.0700	-1.182%	5	79	-43.999%
2026-05-15	78.0000	78.0000	76.0000	76.9800	-5.453%	11	74	-44.661%
2026-04-27	81.4200	81.4200	81.4200	81.4200	+3.063%	25	71	-47.679%
2026-04-24	81.3200	81.3300	79.0000	79.0000	-13.187%	15	49	-46.076%
2026-04-23	91.0000	91.0000	91.0000	91.0000	+5.519%	1	48	-53.187%
2026-04-22	89.2700	89.2700	86.2400	86.2400	-9.030%	14	48	-50.603%
2026-04-17	94.8000	94.8000	94.8000	94.8000	+1.881%	1	45	-55.063%
2026-04-15	91.1400	93.0500	91.1400	93.0500	+3.160%	2	44	-54.218%
2026-04-14	90.0000	90.2000	90.0000	90.2000	-22.241%	3	42	-52.772%
2026-04-01	115.8500	116.0000	115.8500	116.0000	-7.215%	4	40	-63.276%
2026-03-27	125.0200	125.0200	125.0200	125.0200	+24.820%	1	40	-65.925%
2026-02-26	99.9500	100.1600	99.9500	100.1600	-5.465%	2	40	-57.468%
2026-02-13	106.0500	106.0500	105.9500	105.9500	-19.905%	22	18	-59.792%
2026-01-07	132.2800	132.2800	132.2800	132.2800	+0.250%	1	18	-67.796%
2026-01-02	132.1000	132.1000	131.9500	131.9500	-14.039%	2	18	-67.715%
2025-12-15	154.0000	154.0000	153.5000	153.5000	+6.339%	4	17	-72.248%
2025-12-09	144.1100	144.3500	144.1100	144.3500	-10.297%	2	17	-70.488%
2025-11-19	160.9200	160.9200	160.9200	160.9200	-2.033%	1	16	-73.527%
2025-11-18	164.2600	164.2600	164.2600	164.2600	+2.279%	1	17	-74.066%
2025-11-13	160.6000	160.6000	160.6000	160.6000	+4.381%	16	18	-73.474%
2025-11-12	153.8600	153.8600	153.8600	153.8600	+5.957%	2	4	-72.312%
2025-11-03	145.2100	145.2100	145.2100	145.2100	+0.283%	2	2	-70.663%
2025-10-29	144.8000	144.8000	144.8000	144.8000	0.000%	2	2	-70.580%