Dark

TSM20270319P270
TSM Mar 19 2027 270.00 Put (TSM270319P00270000)
option OPRA

EOD

Sep 14, 2026

2.45+10.360%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.4500	2.4500	2.4500	2.4500	+10.360%	1	1,549	0.000%
2026-09-11	2.3800	2.3800	2.1500	2.2200	-9.388%	187	1,548	+10.360%
2026-09-10	2.4500	2.4500	2.4500	2.4500	-0.810%	1	1,556	0.000%
2026-09-09	2.4700	2.4700	2.4700	2.4700	+0.407%	1	1,555	-0.810%
2026-09-08	2.4600	2.4600	2.4600	2.4600	0.000%	1	1,557	-0.407%
2026-09-04	2.4600	2.4600	2.4600	2.4600	-10.219%	1	1,558	-0.407%
2026-09-03	3.0600	3.0600	2.7400	2.7400	-12.739%	14	1,558	-10.584%
2026-09-01	3.2500	3.2500	3.1400	3.1400	-6.269%	6	1,567	-21.975%
2026-08-31	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,573	-26.866%
2026-08-27	3.5000	3.5000	3.5000	3.5000	-21.171%	1	1,573	-30.000%
2026-08-21	4.4400	4.4400	4.4400	4.4400	-8.454%	2	1,573	-44.820%
2026-08-18	4.8500	4.8500	4.8500	4.8500	+1.042%	1	1,571	-49.485%
2026-08-14	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,571	-48.958%
2026-08-13	4.4500	4.6000	4.4500	4.6000	+1.996%	12	1,572	-46.739%
2026-08-12	4.6100	4.6100	4.5100	4.5100	-29.969%	11	1,571	-45.676%
2026-08-07	6.8500	6.8500	6.4400	6.4400	-5.294%	2	1,565	-61.957%
2026-08-06	6.8000	6.8000	6.8000	6.8000	-10.526%	1	1,565	-63.971%
2026-08-04	7.6000	7.6000	7.6000	7.6000	-13.636%	2	1,564	-67.763%
2026-07-31	8.4900	8.8000	8.4900	8.8000	-5.882%	21	1,563	-72.159%
2026-07-30	10.0000	10.1000	9.3500	9.3500	-24.475%	1,100	1,562	-73.797%
2026-07-29	11.1000	12.3800	11.0500	12.3800	+5.362%	29	562	-80.210%
2026-07-28	11.7500	11.8000	11.7500	11.7500	+16.337%	100	553	-79.149%
2026-07-27	10.9500	11.1000	10.1000	10.1000	+2.020%	9	478	-75.743%
2026-07-21	9.9000	9.9000	9.9000	9.9000	-4.348%	10	471	-75.253%
2026-07-16	10.8000	10.8000	10.3500	10.3500	+5.076%	3	481	-76.329%
2026-07-15	9.8500	9.8500	9.8500	9.8500	-1.500%	2	479	-75.127%
2026-07-09	10.0000	10.0000	10.0000	10.0000	+3.627%	1	479	-75.500%
2026-07-06	9.6800	9.6800	9.6300	9.6500	-13.839%	4	478	-74.611%
2026-07-02	10.2500	11.2500	10.2500	11.2000	+34.132%	43	466	-78.125%
2026-06-30	8.3500	8.3500	8.3500	8.3500	-14.796%	1	466	-70.659%
2026-06-26	9.8000	9.8000	9.8000	9.8000	-7.547%	1	465	-75.000%
2026-06-23	10.6000	10.6000	10.6000	10.6000	+17.127%	1	465	-76.887%
2026-06-22	9.0500	9.0500	9.0500	9.0500	-6.218%	10	465	-72.928%
2026-06-18	10.1500	10.1500	9.6500	9.6500	-10.233%	61	433	-74.611%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-0.922%	1	433	-77.209%
2026-06-16	10.5000	10.8500	10.5000	10.8500	+5.340%	2	433	-77.419%
2026-06-15	10.2500	10.3000	10.1500	10.3000	-11.207%	14	435	-76.214%
2026-06-12	11.6000	11.6000	11.6000	11.6000	-12.782%	4	435	-78.879%
2026-06-10	13.4000	13.4000	13.3000	13.3000	+5.976%	2	435	-81.579%
2026-06-09	13.4500	13.4500	12.5500	12.5500	+5.109%	51	435	-80.478%
2026-06-08	11.7500	11.9400	11.7500	11.9400	-5.538%	2	411	-79.481%
2026-06-05	11.7000	12.6400	11.7000	12.6400	+18.131%	5	411	-80.617%
2026-06-01	10.8000	10.8000	10.7000	10.7000	-6.957%	6	408	-77.103%
2026-05-29	11.2600	11.5200	11.2600	11.5000	-0.433%	11	402	-78.696%
2026-05-27	11.1000	12.1000	11.1000	11.5500	-2.119%	31	391	-78.788%
2026-05-26	11.4000	11.8000	11.4000	11.8000	-2.881%	15	383	-79.237%
2026-05-22	12.1500	12.1500	12.1500	12.1500	-3.724%	4	372	-79.835%
2026-05-20	12.5000	12.6200	12.5000	12.6200	-9.921%	2	371	-80.586%
2026-05-19	14.1000	14.1000	13.8900	14.0100	+16.266%	12	361	-82.512%
2026-05-14	12.0500	12.0500	12.0500	12.0500	-5.118%	1	361	-79.668%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-1.167%	1	208	-80.709%
2026-05-12	13.8000	13.8000	12.4500	12.8500	-1.154%	234	208	-80.934%
2026-05-08	13.0000	13.0000	13.0000	13.0000	+7.172%	2	208	-81.154%
2026-05-06	12.1300	12.1300	12.1300	12.1300	-12.165%	1	206	-79.802%
2026-05-05	14.1300	14.1300	13.8100	13.8100	+9.603%	11	206	-82.259%
2026-05-04	12.6000	12.6000	12.6000	12.6000	-22.936%	1	208	-80.556%
2026-04-29	15.0800	16.3500	15.0800	16.3500	+2.508%	3	208	-85.015%
2026-04-28	16.3200	16.3200	15.9500	15.9500	+10.000%	2	207	-84.639%
2026-04-27	14.6000	14.7000	14.4500	14.5000	+1.969%	6	207	-83.103%
2026-04-24	14.4500	14.4500	14.2200	14.2200	-4.628%	11	206	-82.771%
2026-04-23	15.3300	15.3300	14.9100	14.9100	-3.495%	2	209	-83.568%
2026-04-22	16.2000	16.2000	15.3900	15.4500	-9.649%	46	209	-84.142%
2026-04-21	17.3500	17.4000	17.1000	17.1000	-7.817%	66	207	-85.673%
2026-04-16	18.5000	18.5500	18.0000	18.5500	+12.424%	86	196	-86.792%
2026-04-14	16.5000	16.5000	16.5000	16.5000	-10.326%	1	138	-85.152%
2026-04-13	18.3500	18.4000	18.3000	18.4000	-9.270%	66	123	-86.685%
2026-04-09	20.2800	20.2800	20.2800	20.2800	-23.182%	1	123	-87.919%
2026-04-02	26.3000	26.4000	26.3000	26.4000	+7.099%	81	50	-90.720%
2026-04-01	24.6500	24.6500	24.6500	24.6500	-5.916%	2	50	-90.061%
2026-03-31	28.1500	28.1500	26.2000	26.2000	-15.620%	30	52	-90.649%
2026-03-30	30.9500	31.0500	30.9500	31.0500	+9.717%	3	34	-92.110%
2026-03-27	28.2000	28.3000	28.2000	28.3000	+20.477%	2	34	-91.343%
2026-03-25	23.9000	23.9000	23.4500	23.4900	-8.599%	3	33	-89.570%
2026-03-23	25.7000	25.7000	25.7000	25.7000	-4.815%	2	33	-90.467%
2026-03-20	27.0000	27.0500	26.8500	27.0000	+3.250%	15	34	-90.926%
2026-03-19	26.1500	26.1500	26.1500	26.1500	+0.384%	2	34	-90.631%
2026-03-13	26.1000	26.1000	26.0500	26.0500	-4.718%	32	32	-90.595%
2026-03-12	27.3400	27.3400	27.3400	27.3400	+10.778%	1	3	-91.039%
2026-03-10	25.6000	25.6000	24.6800	24.6800	0.000%	2	2	-90.073%