Dark

TSM20270115P450
TSM Jan 15 2027 450.00 Put (TSM270115P00450000)
option OPRA

EOD

Sep 14, 2026

48.85+11.657%(+5.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	49.1100	49.1500	48.8500	48.8500	+11.657%	3	2,819	0.000%
2026-09-11	46.0500	46.0500	43.6600	43.7500	-3.422%	16	2,817	+11.657%
2026-09-10	45.5000	45.6000	45.3000	45.3000	+1.229%	12	2,806	+7.837%
2026-09-09	44.3600	45.0500	44.3600	44.7500	+3.111%	140	2,804	+9.162%
2026-09-08	42.6000	43.4000	42.0900	43.4000	-8.051%	22	2,718	+12.558%
2026-09-04	50.3000	50.3000	47.1500	47.2000	-14.970%	35	2,674	+3.496%
2026-09-03	57.3500	57.3500	55.5100	55.5100	+0.708%	3	2,674	-11.998%
2026-09-01	55.0000	55.1200	54.6200	55.1200	+5.191%	9	2,677	-11.375%
2026-08-31	52.8600	52.8700	52.1000	52.4000	-4.292%	11	2,679	-6.775%
2026-08-28	50.3200	54.7500	50.3200	54.7500	+11.055%	15	2,671	-10.776%
2026-08-27	51.5000	52.1000	49.3000	49.3000	-13.509%	4	2,667	-0.913%
2026-08-26	56.0500	57.0000	56.0500	57.0000	-1.724%	3	2,667	-14.298%
2026-08-25	58.4800	58.4800	58.0000	58.0000	-4.684%	2	2,666	-15.776%
2026-08-24	60.8500	60.8500	60.8500	60.8500	+3.610%	1	2,666	-19.721%
2026-08-19	58.7300	58.7300	58.7300	58.7300	-2.861%	30	2,665	-16.823%
2026-08-18	60.4600	60.4600	60.4600	60.4600	+15.382%	2	2,665	-19.203%
2026-08-17	53.3500	53.3500	52.4000	52.4000	-1.318%	4	2,665	-6.775%
2026-08-13	52.5500	53.5000	52.5500	53.1000	-1.758%	3	2,665	-8.004%
2026-08-12	53.7800	55.5000	53.7800	54.0500	-9.917%	7	2,663	-9.621%
2026-08-10	61.0000	61.0000	60.0000	60.0000	-5.123%	6	2,664	-18.583%
2026-08-07	63.2400	63.2400	63.2400	63.2400	-2.842%	3	2,659	-22.755%
2026-08-06	65.0900	65.0900	65.0900	65.0900	-2.851%	8	2,659	-24.950%
2026-08-05	67.0000	67.0000	67.0000	67.0000	-3.653%	1	2,651	-27.090%
2026-08-04	69.5400	69.5400	69.5400	69.5400	-2.904%	3	2,650	-29.753%
2026-07-31	67.3300	71.6200	67.3300	71.6200	-5.013%	2	2,649	-31.793%
2026-07-30	75.4000	75.4000	75.4000	75.4000	-18.043%	19	2,650	-35.212%
2026-07-29	92.0000	92.0000	92.0000	92.0000	+9.982%	4	2,650	-46.902%
2026-07-28	89.3500	89.3500	83.5500	83.6500	-1.181%	15	2,650	-41.602%
2026-07-27	84.6500	84.6500	84.6500	84.6500	+16.277%	5	2,637	-42.292%
2026-07-23	72.8100	72.9500	72.5000	72.8000	+3.926%	31	2,637	-32.898%
2026-07-21	71.6400	71.8500	70.0500	70.0500	-14.385%	8	2,609	-30.264%
2026-07-17	90.8500	90.8500	81.8200	81.8200	+3.308%	54	2,608	-40.296%
2026-07-16	77.0500	79.2000	75.1300	79.2000	+9.544%	2,007	2,610	-38.321%
2026-07-15	74.0500	74.0500	71.7500	72.3000	+0.907%	57	1,132	-32.434%
2026-07-14	73.3900	73.4800	71.6000	71.6500	-2.583%	45	1,182	-31.821%
2026-07-13	73.5500	73.5500	73.5500	73.5500	+8.481%	11	1,207	-33.583%
2026-07-09	67.8000	67.8000	67.8000	67.8000	-2.726%	1	1,196	-27.950%
2026-07-08	69.7500	69.7500	69.7000	69.7000	+0.144%	31	1,196	-29.914%
2026-07-07	69.7600	72.9500	69.0500	69.6000	+11.538%	13	1,165	-29.813%
2026-07-06	61.6000	62.5800	61.6000	62.4000	-14.637%	27	1,161	-21.715%
2026-07-02	60.9500	73.1000	60.9500	73.1000	+11.688%	2	1,148	-33.174%
2026-07-01	60.3400	65.4500	60.3400	65.4500	+19.718%	6	1,148	-25.363%
2026-06-30	57.4000	57.4000	54.6700	54.6700	-12.318%	37	1,146	-10.646%
2026-06-29	62.1000	62.3500	62.0500	62.3500	-11.309%	10	1,141	-21.652%
2026-06-26	75.4500	75.4500	70.3000	70.3000	+3.611%	3	1,131	-30.512%
2026-06-25	69.0000	69.0000	67.8500	67.8500	-4.705%	31	1,131	-28.003%
2026-06-24	69.9300	71.2000	69.9300	71.2000	+18.272%	2	1,130	-31.390%
2026-06-22	58.0500	60.2000	58.0500	60.2000	-3.834%	37	1,131	-18.854%
2026-06-18	64.9000	65.3500	62.4500	62.6000	-8.399%	120	1,134	-21.965%
2026-06-15	70.4600	70.4600	68.3000	68.3400	-14.189%	5	1,134	-28.519%
2026-06-11	83.0500	83.3500	79.1500	79.6400	-4.221%	40	1,134	-38.661%
2026-06-10	83.1500	83.1500	83.1500	83.1500	+8.693%	1	1,104	-41.251%
2026-06-09	76.1800	82.9500	76.0400	76.5000	+1.325%	8	1,104	-36.144%
2026-06-08	74.5500	75.5000	74.5500	75.5000	-3.205%	4	1,099	-35.298%
2026-06-05	76.0000	80.2700	73.4500	78.0000	+14.236%	71	1,101	-37.372%
2026-06-04	70.1700	70.1700	68.2800	68.2800	-5.035%	2	1,068	-28.456%
2026-06-03	71.9000	71.9000	71.9000	71.9000	+3.127%	8	1,068	-32.058%
2026-06-02	71.0000	71.0000	68.6700	69.7200	-0.400%	6	1,068	-29.934%
2026-06-01	70.0000	70.0000	70.0000	70.0000	-6.915%	1	1,069	-30.214%
2026-05-28	76.3300	76.3300	75.2000	75.2000	-1.053%	2	1,070	-35.040%
2026-05-27	73.2500	79.1000	72.8500	76.0000	-10.261%	14	1,071	-35.724%
2026-05-20	84.6900	84.6900	84.6900	84.6900	-6.254%	1	1,078	-42.319%
2026-05-19	90.3400	90.3400	90.3400	90.3400	+0.378%	1	1,078	-45.926%
2026-05-18	88.8300	90.0000	88.8300	90.0000	+6.509%	2	1,078	-45.722%
2026-05-15	83.5600	84.5000	82.4100	84.5000	+8.029%	7	1,078	-42.189%
2026-05-14	80.0000	80.0000	77.0000	78.2200	-10.952%	31	1,082	-37.548%
2026-05-13	87.8400	87.8400	87.8400	87.8400	-4.522%	1	1,079	-44.388%
2026-05-12	84.4000	92.0000	84.4000	92.0000	+8.683%	11	1,079	-46.902%
2026-05-11	84.8000	86.8000	82.7500	84.6500	+8.526%	4,148	1,079	-42.292%
2026-05-06	80.8000	80.8000	78.0000	78.0000	-8.825%	4	4,137	-37.372%
2026-05-05	85.5500	85.5500	85.5500	85.5500	-7.082%	150	4,139	-42.899%
2026-04-29	92.0700	92.0700	92.0700	92.0700	+1.388%	1	4,092	-46.943%
2026-04-28	96.3000	96.3000	90.8100	90.8100	+3.902%	2	4,091	-46.206%
2026-04-27	86.9500	87.4400	86.7500	87.4000	-1.798%	91	4,089	-44.108%
2026-04-24	88.4500	89.0000	88.4500	89.0000	-4.874%	64	4,085	-45.112%
2026-04-22	94.5500	95.3000	93.5600	93.5600	-11.777%	12	4,043	-47.788%
2026-04-16	104.2000	106.1000	103.6100	106.0500	-9.975%	23	4,037	-53.937%
2026-03-25	117.8000	117.8000	117.8000	117.8000	-2.564%	1	4,024	-58.531%
2026-03-17	120.9000	120.9000	120.9000	120.9000	+4.494%	1	4,024	-59.595%
2026-03-11	115.7000	115.7000	115.7000	115.7000	-11.968%	5	4,025	-57.779%
2026-03-09	131.3900	131.4300	129.8300	131.4300	+4.475%	6	4,020	-62.832%
2026-03-06	124.7500	125.8000	124.7500	125.8000	+11.327%	3	4,026	-61.169%
2026-03-04	113.3500	113.4000	113.0000	113.0000	-4.399%	1,001	4,027	-56.770%
2026-03-03	123.1700	125.0000	118.2000	118.2000	+6.009%	1,007	3,027	-58.672%
2026-03-02	111.5000	111.5000	111.5000	111.5000	+4.031%	1	2,027	-56.188%
2026-02-27	107.1800	107.1800	107.1800	107.1800	-0.759%	5	2,026	-54.422%
2026-02-26	104.0800	108.1000	104.0800	108.0000	+5.541%	2,048	2,021	-54.769%
2026-02-24	104.3000	104.3000	102.0000	102.3300	-8.552%	9	27	-52.262%
2026-02-18	112.3000	112.3000	111.9000	111.9000	+1.959%	10	34	-56.345%
2026-02-13	109.8500	109.8500	109.7500	109.7500	+0.910%	2	33	-55.490%
2026-02-11	101.7500	108.7600	101.7500	108.7600	-2.562%	14	33	-55.085%
2026-02-10	111.6200	111.6200	111.6200	111.6200	-1.864%	3	30	-56.235%
2026-02-09	113.7400	113.7400	113.7400	113.7400	-15.024%	1	28	-57.051%
2026-02-05	133.8500	133.8500	133.8500	133.8500	-2.937%	2	29	-63.504%
2026-02-04	138.0700	138.1500	137.9000	137.9000	+12.141%	3	30	-64.576%
2026-02-02	122.9700	122.9700	122.9700	122.9700	-7.192%	1	31	-60.275%
2026-01-29	130.0000	132.5000	130.0000	132.5000	+7.899%	2	31	-63.132%
2026-01-28	122.8000	122.8000	122.8000	122.8000	-5.611%	1	32	-60.220%
2026-01-22	129.6500	130.1000	129.6500	130.1000	-0.543%	4	31	-62.452%
2026-01-21	132.3100	132.3100	130.8100	130.8100	-2.015%	3	28	-62.656%
2026-01-20	130.0000	133.5000	130.0000	133.5000	+9.069%	8	26	-63.408%
2026-01-16	122.4000	122.4000	122.4000	122.4000	+3.887%	4	23	-60.090%
2026-01-15	120.0000	120.0000	117.8200	117.8200	-16.888%	2	23	-58.538%
2026-01-08	139.0000	141.7600	139.0000	141.7600	+4.235%	3	22	-65.540%
2026-01-05	130.0000	136.5000	130.0000	136.0000	-1.911%	29	36	-64.081%
2026-01-02	142.9900	142.9900	138.5000	138.6500	-20.799%	23	36	-64.767%
2025-11-20	175.0500	175.0600	175.0500	175.0600	+2.934%	2	56	-72.095%
2025-11-19	170.0700	170.0700	170.0700	170.0700	-1.994%	1	58	-71.277%
2025-11-18	173.5300	173.5300	173.5300	173.5300	+6.558%	1	59	-71.849%
2025-11-12	162.8500	162.8500	162.8500	162.8500	+5.939%	1	60	-70.003%
2025-11-03	154.0000	154.0000	153.7200	153.7200	-0.762%	2	60	-68.221%
2025-10-30	154.9000	154.9000	154.9000	154.9000	+1.077%	1	60	-68.464%
2025-10-29	150.0000	153.2500	150.0000	153.2500	-1.116%	2	59	-68.124%
2025-10-28	154.9800	154.9800	154.9800	154.9800	-2.282%	1	57	-68.480%
2025-10-27	158.6000	158.6000	158.6000	158.6000	+0.190%	2	54	-69.199%
2025-10-20	156.6400	158.3000	156.6400	158.3000	-1.463%	26	54	-69.141%
2025-10-17	157.9000	160.6500	157.9000	160.6500	+4.257%	27	29	-69.592%
2025-10-16	154.0900	154.0900	154.0900	154.0900	-0.875%	1	2	-68.298%
2025-10-09	155.4500	155.4500	155.4500	155.4500	0.000%	1	1	-68.575%