Dark

TSM20270319P240
TSM Mar 19 2027 240.00 Put (TSM270319P00240000)
option OPRA

EOD

Sep 11, 2026

1.15-4.959%(-0.06)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.1500	1.1500	1.1100	1.1500	-4.959%	15	1,494	0.000%
2026-09-10	1.3000	1.4000	1.2100	1.2100	-3.968%	4	1,491	-4.959%
2026-09-09	1.2500	1.2600	1.2500	1.2600	-3.077%	5	1,491	-8.730%
2026-09-08	1.3000	1.3000	1.3000	1.3000	-16.129%	1	1,490	-11.538%
2026-09-02	1.5500	1.5500	1.5500	1.5500	-13.889%	2	1,491	-25.806%
2026-08-31	1.8000	1.8000	1.8000	1.8000	+1.124%	1	1,489	-36.111%
2026-08-28	1.6500	1.7800	1.6500	1.7800	-16.432%	3	1,488	-35.393%
2026-08-25	2.1300	2.1300	2.1300	2.1300	-13.765%	1	1,487	-46.009%
2026-08-24	2.4700	2.4700	2.4700	2.4700	+5.556%	3	1,487	-53.441%
2026-08-20	2.3300	2.3400	2.3300	2.3400	-10.000%	10	1,484	-50.855%
2026-08-18	2.6000	2.6000	2.6000	2.6000	+18.721%	3	1,494	-55.769%
2026-08-17	2.1900	2.1900	2.1900	2.1900	-11.694%	1	1,491	-47.489%
2026-08-14	2.7500	2.7500	2.4800	2.4800	-0.800%	6	1,490	-53.629%
2026-08-13	2.3500	2.5000	2.3500	2.5000	0.000%	8	1,494	-54.000%
2026-08-12	2.4500	2.5000	2.4400	2.5000	-19.355%	11	1,490	-54.000%
2026-08-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,480	-62.903%
2026-08-10	3.1500	3.1500	3.1000	3.1000	-11.429%	2	1,479	-62.903%
2026-08-07	3.5000	3.5000	3.5000	3.5000	-20.273%	1	1,481	-67.143%
2026-08-04	4.3900	4.3900	4.3900	4.3900	-11.313%	2	1,480	-73.804%
2026-08-03	4.9000	4.9500	4.9000	4.9500	-10.811%	2	1,478	-76.768%
2026-07-30	5.5500	5.5500	5.5500	5.5500	-20.714%	1	1,478	-79.279%
2026-07-29	6.5000	7.0000	6.5000	7.0000	0.000%	2	1,479	-83.571%
2026-07-28	7.0000	7.0000	7.0000	7.0000	+17.647%	1	1,479	-83.571%
2026-07-27	5.9500	5.9500	5.9500	5.9500	-0.833%	1	1,478	-80.672%
2026-07-22	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1,479	-80.833%
2026-07-21	5.8500	5.8500	5.8500	5.8500	-18.182%	1	1,478	-80.342%
2026-07-17	7.1500	7.1500	7.1500	7.1500	+12.598%	1	1,479	-83.916%
2026-07-16	6.5200	6.5200	6.3400	6.3500	+9.483%	3	1,478	-81.890%
2026-07-15	6.0000	6.0000	5.5500	5.8000	-14.074%	4	1,479	-80.172%
2026-07-07	6.8000	6.8000	6.7000	6.7500	+7.143%	4	1,478	-82.963%
2026-07-06	6.0000	6.3000	6.0000	6.3000	-1.563%	3	1,478	-81.746%
2026-07-01	6.4000	6.4000	6.4000	6.4000	+1.587%	1	1,479	-82.031%
2026-06-29	6.1500	6.3000	5.8500	6.3000	+3.279%	193	1,478	-81.746%
2026-06-26	7.2500	7.2500	6.1000	6.1000	-2.244%	3	1,477	-81.148%
2026-06-18	6.8000	6.8000	6.2400	6.2400	-8.504%	3	1,479	-81.571%
2026-06-17	6.8200	6.8200	6.8200	6.8200	-0.146%	1	1,479	-83.138%
2026-06-16	6.8100	6.8400	6.8100	6.8300	-9.055%	10	1,479	-83.163%
2026-06-08	7.4900	7.5200	7.4900	7.5100	-3.594%	3	1,469	-84.687%
2026-06-05	7.7900	7.7900	7.7900	7.7900	+17.143%	1	1,469	-85.237%
2026-06-04	6.6500	6.6500	6.6500	6.6500	0.000%	1	1,469	-82.707%
2026-06-02	6.6500	6.6500	6.6500	6.6500	-6.338%	57	1,468	-82.707%
2026-06-01	7.1000	7.1000	7.1000	7.1000	0.000%	1	1,468	-83.803%
2026-05-29	7.1000	7.1000	7.1000	7.1000	+2.158%	1	1,469	-83.803%
2026-05-28	7.3600	7.5000	6.9500	6.9500	-6.081%	13	1,468	-83.453%
2026-05-27	7.4000	7.4000	7.4000	7.4000	+0.680%	1	1,459	-84.459%
2026-05-26	7.3500	7.3500	7.3000	7.3500	-2.390%	7	1,458	-84.354%
2026-05-22	7.5300	7.5300	7.5300	7.5300	-4.076%	1	1,457	-84.728%
2026-05-15	7.8500	7.8500	7.8500	7.8500	+7.094%	1	1,457	-85.350%
2026-05-14	7.3500	7.3500	7.3300	7.3300	-10.610%	2	1,456	-84.311%
2026-05-12	8.2000	8.2000	8.2000	8.2000	0.000%	1	1,456	-85.976%
2026-05-11	8.4200	8.4200	8.2000	8.2000	+2.500%	150	1,456	-85.976%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,455	-85.625%
2026-05-06	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,455	-85.976%
2026-05-05	8.8000	8.8000	8.7000	8.7000	-8.421%	3	1,456	-86.782%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-12.037%	1	1,455	-87.895%
2026-04-23	10.8000	10.8000	10.8000	10.8000	+11.686%	1	1,456	-89.352%
2026-04-22	9.8700	10.0000	9.6700	9.6700	-12.091%	8	1,457	-88.108%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-0.452%	5	1,457	-89.545%
2026-04-20	11.0500	11.0500	11.0500	11.0500	-0.450%	4	1,457	-89.593%
2026-04-17	11.0400	11.1000	10.8000	11.1000	-7.500%	26	1,453	-89.640%
2026-04-16	11.3500	12.0000	11.2000	12.0000	+13.208%	33	1,430	-90.417%
2026-04-14	10.6000	10.6000	10.6000	10.6000	-9.402%	10	1,408	-89.151%
2026-04-13	11.6000	11.7000	11.6000	11.7000	+3.084%	3	1,396	-90.171%
2026-04-10	12.0200	12.0200	11.3500	11.3500	-15.362%	2	1,396	-89.868%
2026-04-09	13.4100	13.4100	13.4100	13.4100	-0.667%	1	1,396	-91.424%
2026-04-08	13.5000	13.5000	13.5000	13.5000	-15.888%	7	1,396	-91.481%
2026-04-06	16.0500	16.0500	16.0500	16.0500	-23.169%	1	1,396	-92.835%
2026-03-30	20.7000	20.8900	20.4000	20.8900	+7.018%	321	1,397	-94.495%
2026-03-27	19.2000	19.5200	19.1500	19.5200	+3.664%	211	1,105	-94.109%
2026-03-26	18.6000	18.8300	18.6000	18.8300	+15.521%	170	894	-93.893%
2026-03-24	16.4500	16.4500	16.3000	16.3000	-11.892%	9	724	-92.945%
2026-03-19	18.5000	18.5000	18.5000	18.5000	+16.719%	2	715	-93.784%
2026-03-18	15.8000	15.8500	15.5500	15.8500	+1.929%	58	714	-92.744%
2026-03-17	15.6500	15.6500	15.5500	15.5500	-10.012%	67	696	-92.605%
2026-03-13	17.3200	17.3200	17.2800	17.2800	-2.921%	2	629	-93.345%
2026-03-12	17.2000	17.8000	17.2000	17.8000	+13.738%	601	628	-93.539%
2026-03-11	15.6500	15.7000	15.6500	15.6500	0.000%	27	27	-92.652%