Dark

TSM20270319P250
TSM Mar 19 2027 250.00 Put (TSM270319P00250000)
option OPRA

EOD

Sep 11, 2026

1.44-13.253%(-0.22)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.4900	1.4900	1.4400	1.4400	-13.253%	36	1,434	0.000%
2026-09-10	1.6800	1.6800	1.6600	1.6600	+4.403%	6	1,430	-13.253%
2026-09-09	1.6000	1.6000	1.5900	1.5900	-3.636%	9	1,425	-9.434%
2026-09-04	1.6500	1.6500	1.6500	1.6500	-11.765%	4	1,416	-12.727%
2026-09-03	1.8700	1.8700	1.8700	1.8700	-10.096%	2	1,416	-22.995%
2026-09-01	2.0800	2.0800	2.0800	2.0800	-6.726%	1	1,414	-30.769%
2026-08-31	2.2500	2.2500	2.2300	2.2300	+1.364%	6	1,415	-35.426%
2026-08-28	2.2000	2.2000	2.2000	2.2000	-3.509%	1	1,419	-34.545%
2026-08-27	2.2800	2.2800	2.2800	2.2800	-17.091%	1	1,418	-36.842%
2026-08-25	2.7500	2.7500	2.7500	2.7500	-8.027%	2	1,417	-47.636%
2026-08-19	3.1400	3.1400	2.9900	2.9900	-6.563%	5	1,419	-51.839%
2026-08-18	3.1000	3.2000	3.1000	3.2000	+20.755%	4	1,415	-55.000%
2026-08-17	2.6500	2.6500	2.6500	2.6500	-11.960%	1	1,415	-45.660%
2026-08-13	3.0500	3.0500	2.9700	3.0100	-1.311%	109	1,416	-52.159%
2026-08-12	3.0500	3.0500	3.0500	3.0500	-30.682%	1	1,320	-52.787%
2026-08-07	4.4000	4.4000	4.4000	4.4000	-7.368%	1	1,320	-67.273%
2026-08-06	4.7500	4.7500	4.7500	4.7500	-4.427%	1	1,319	-69.684%
2026-08-05	4.9700	4.9700	4.9700	4.9700	-14.605%	7	1,320	-71.026%
2026-07-31	5.8200	5.8200	5.8200	5.8200	-1.855%	1	1,317	-75.258%
2026-07-30	5.9300	5.9300	5.9300	5.9300	-30.235%	1	1,316	-75.717%
2026-07-29	8.5000	8.5000	8.5000	8.5000	+22.832%	1	1,317	-83.059%
2026-07-27	6.9200	6.9200	6.9200	6.9200	-10.130%	1	1,316	-79.191%
2026-07-24	7.2200	7.7000	7.2200	7.7000	-1.911%	3	1,316	-81.299%
2026-07-20	8.1000	8.1000	7.8500	7.8500	+4.667%	612	1,314	-81.656%
2026-07-16	7.5000	7.5000	7.5000	7.5000	-5.303%	1	846	-80.800%
2026-07-08	7.9200	7.9200	7.9200	7.9200	-3.415%	1	845	-81.818%
2026-07-07	7.7500	8.2000	7.7500	8.2000	+16.477%	2	846	-82.439%
2026-07-06	6.9700	7.1200	6.9700	7.0400	-2.222%	20	844	-79.545%
2026-07-01	7.2000	7.2000	7.2000	7.2000	+13.744%	1	854	-80.000%
2026-06-30	6.3300	6.3300	6.3300	6.3300	-10.085%	1	854	-77.251%
2026-06-29	7.0400	7.0400	7.0400	7.0400	-16.883%	1	855	-79.545%
2026-06-26	8.4700	8.4700	8.4700	8.4700	+4.827%	2	854	-82.999%
2026-06-23	8.0800	8.0800	8.0800	8.0800	+17.956%	1	854	-82.178%
2026-06-22	6.8500	6.8500	6.8500	6.8500	-1.012%	1	853	-78.978%
2026-06-18	7.0500	7.0500	6.9100	6.9200	-8.947%	80	794	-79.191%
2026-06-17	7.6000	7.6000	7.6000	7.6000	-3.185%	36	794	-81.053%
2026-06-16	7.8500	7.8500	7.8500	7.8500	-21.421%	1	794	-81.656%
2026-06-10	9.9900	9.9900	9.9900	9.9900	+8.000%	1	795	-85.586%
2026-06-09	9.2500	9.2500	9.2500	9.2500	+5.114%	2	794	-84.432%
2026-06-08	8.8000	8.8000	8.8000	8.8000	+3.408%	1	793	-83.636%
2026-06-05	8.5100	8.5100	8.5100	8.5100	+6.775%	8	792	-83.079%
2026-06-04	7.9700	7.9700	7.9700	7.9700	-0.375%	1	784	-81.932%
2026-06-02	8.0000	8.0000	8.0000	8.0000	+0.629%	1	783	-82.000%
2026-06-01	7.9500	7.9500	7.9500	7.9500	+3.247%	1	783	-81.887%
2026-05-28	7.7000	7.7000	7.7000	7.7000	-9.942%	1	782	-81.299%
2026-05-27	8.5500	8.5500	8.5500	8.5500	-3.281%	2	781	-83.158%
2026-05-21	8.8400	8.8400	8.8400	8.8400	-13.924%	1	779	-83.710%
2026-05-19	10.2000	10.3000	10.2000	10.2700	+20.117%	11	779	-85.979%
2026-05-14	9.0000	9.0000	8.5200	8.5500	-9.428%	15	773	-83.158%
2026-05-13	9.3000	9.4400	9.3000	9.4400	-6.535%	4	763	-84.746%
2026-05-12	10.1000	10.1000	10.1000	10.1000	-0.493%	1	763	-85.743%
2026-05-11	10.1500	10.1500	10.1500	10.1500	+5.729%	1	763	-85.813%
2026-05-08	9.2000	9.6000	9.2000	9.6000	+3.784%	2	761	-85.000%
2026-05-07	9.5000	9.5000	9.2500	9.2500	-2.632%	2	759	-84.432%
2026-05-06	9.7200	9.7200	9.5000	9.5000	-6.680%	4	759	-84.842%
2026-05-05	10.1000	10.3500	10.1000	10.1800	-9.912%	6	761	-85.855%
2026-04-30	11.3000	11.3000	11.3000	11.3000	-1.310%	1	761	-87.257%
2026-04-29	11.4500	11.4500	11.4500	11.4500	-5.372%	1	760	-87.424%
2026-04-28	11.7500	12.1000	11.7500	12.1000	+12.558%	3	759	-88.099%
2026-04-24	11.0500	11.0500	10.6200	10.7500	-10.192%	37	756	-86.605%
2026-04-23	11.0000	11.9700	11.0000	11.9700	-5.000%	13	740	-87.970%
2026-04-20	12.6000	12.6000	12.6000	12.6000	-3.448%	2	742	-88.571%
2026-04-17	13.0500	13.0500	13.0500	13.0500	-7.117%	1	742	-88.966%
2026-04-16	13.6000	14.1000	13.3000	14.0500	+27.727%	24	741	-89.751%
2026-04-15	11.0000	11.0000	11.0000	11.0000	-19.118%	5	721	-86.909%
2026-04-13	13.6000	13.6000	13.6000	13.6000	-4.895%	2	716	-89.412%
2026-04-10	13.9400	14.3000	13.9400	14.3000	-6.536%	2	715	-89.930%
2026-04-09	15.3000	15.3000	15.3000	15.3000	-19.048%	2	715	-90.588%
2026-04-07	18.9000	18.9000	18.9000	18.9000	+1.286%	20	715	-92.381%
2026-04-06	18.5500	18.6600	18.5500	18.6600	-7.164%	2	695	-92.283%
2026-03-31	21.2000	21.7500	20.1000	20.1000	-15.011%	22	693	-92.836%
2026-03-30	23.0000	23.8100	23.0000	23.6500	+6.532%	572	690	-93.911%
2026-03-27	22.2000	22.2000	22.2000	22.2000	+2.778%	50	119	-93.514%
2026-03-26	21.6000	21.6000	21.6000	21.6000	+19.867%	1	69	-93.333%
2026-03-25	18.0500	18.0500	18.0200	18.0200	-11.667%	50	68	-92.009%
2026-03-19	20.8800	20.8800	20.4000	20.4000	+11.781%	3	45	-92.941%
2026-03-18	18.0000	18.2500	18.0000	18.2500	+2.817%	2	42	-92.110%
2026-03-17	17.7500	17.7500	17.7500	17.7500	-5.836%	1	42	-91.887%
2026-03-16	18.8000	18.8500	18.8000	18.8500	-9.375%	2	41	-92.361%
2026-03-12	20.8000	20.8000	20.8000	20.8000	0.000%	40	40	-93.077%