Dark

TSM20270319P280
TSM Mar 19 2027 280.00 Put (TSM270319P00280000)
option OPRA

EOD

Sep 14, 2026

3.10+15.672%(+0.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.2000	3.2000	2.9000	3.1000	+15.672%	7	950	0.000%
2026-09-11	2.8400	2.8400	2.6800	2.6800	-11.551%	25	952	+15.672%
2026-09-10	3.0300	3.0300	3.0300	3.0300	0.000%	1	953	+2.310%
2026-09-09	3.0300	3.0300	3.0300	3.0300	+2.712%	1	952	+2.310%
2026-09-08	2.9500	2.9500	2.9500	2.9500	-4.839%	1	952	+5.085%
2026-09-04	3.2200	3.2200	3.1000	3.1000	-6.344%	2	950	0.000%
2026-09-03	3.7200	3.7200	3.3100	3.3100	-10.541%	5	950	-6.344%
2026-09-02	3.7000	3.7000	3.7000	3.7000	-3.896%	1	950	-16.216%
2026-09-01	3.8500	3.8500	3.8500	3.8500	-3.750%	4	949	-19.481%
2026-08-31	4.0000	4.0000	4.0000	4.0000	-3.614%	1	955	-22.500%
2026-08-28	3.9400	4.1500	3.9400	4.1500	+4.010%	5	955	-25.301%
2026-08-27	4.3500	4.3900	3.9900	3.9900	-31.795%	3	951	-22.306%
2026-08-24	5.9500	5.9500	5.8500	5.8500	+7.339%	2	950	-47.009%
2026-08-20	5.4300	5.4500	5.4300	5.4500	-2.679%	2	949	-43.119%
2026-08-18	5.7600	5.7600	5.6000	5.6000	+14.990%	9	949	-44.643%
2026-08-17	4.8800	4.8800	4.8700	4.8700	-13.036%	6	946	-36.345%
2026-08-14	5.6000	5.6000	5.6000	5.6000	+6.061%	1	950	-44.643%
2026-08-13	5.2800	5.2800	5.2800	5.2800	-6.549%	5	951	-41.288%
2026-08-12	5.4000	5.6500	5.4000	5.6500	-16.912%	3	946	-45.133%
2026-08-11	6.8000	6.8000	6.8000	6.8000	0.000%	1	946	-54.412%
2026-08-10	7.0000	7.0000	6.8000	6.8000	-8.479%	5	945	-54.412%
2026-08-07	7.9000	7.9000	7.4300	7.4300	-8.272%	2	943	-58.277%
2026-08-06	8.1000	8.1000	8.1000	8.1000	-10.000%	2	941	-61.728%
2026-08-04	9.3500	9.3500	9.0000	9.0000	-11.765%	111	943	-65.556%
2026-08-03	10.5500	10.5500	10.2000	10.2000	-2.857%	2	931	-69.608%
2026-07-30	12.1000	12.1000	10.5000	10.5000	-27.586%	3	929	-70.476%
2026-07-29	13.3400	14.5000	13.3400	14.5000	+22.363%	3	932	-78.621%
2026-07-24	12.2000	12.2000	11.8500	11.8500	-2.066%	51	932	-73.840%
2026-07-23	12.1000	12.1000	12.1000	12.1000	+6.608%	1	889	-74.380%
2026-07-21	11.3500	11.3500	11.3500	11.3500	-12.692%	4	890	-72.687%
2026-07-20	12.8500	13.3000	12.8500	13.0000	-3.704%	164	894	-76.154%
2026-07-17	15.0000	15.0000	13.5000	13.5000	+12.033%	2	887	-77.037%
2026-07-16	12.0500	12.0500	12.0500	12.0500	+6.261%	7	885	-74.274%
2026-07-15	11.3400	11.3400	11.3400	11.3400	-4.706%	1	883	-72.663%
2026-07-14	12.0500	12.0500	11.9000	11.9000	-5.929%	2	883	-73.950%
2026-07-13	11.4800	12.6500	11.4800	12.6500	+11.454%	3	884	-75.494%
2026-07-09	11.3500	11.3500	11.3500	11.3500	-10.980%	1	881	-72.687%
2026-07-07	13.0000	13.0000	12.7500	12.7500	+25.000%	2	881	-75.686%
2026-07-01	10.2000	10.2000	10.2000	10.2000	+4.615%	2	879	-69.608%
2026-06-30	9.8600	9.8600	9.7500	9.7500	-6.966%	34	877	-68.205%
2026-06-29	11.0500	11.1200	10.4800	10.4800	-11.785%	134	876	-70.420%
2026-06-26	11.8800	11.8800	11.8800	11.8800	-11.078%	1	763	-73.906%
2026-06-24	13.3600	13.3600	13.3600	13.3600	+1.597%	1	762	-76.796%
2026-06-23	13.1500	13.1500	13.1500	13.1500	+11.441%	1	761	-76.426%
2026-06-18	11.8000	11.8000	11.8000	11.8000	+0.855%	1	759	-73.729%
2026-06-17	12.1000	12.1000	11.7000	11.7000	-4.490%	69	759	-73.504%
2026-06-16	12.2300	12.3500	12.2000	12.2500	-14.396%	44	759	-74.694%
2026-06-11	14.5600	14.5600	14.3100	14.3100	-9.430%	2	737	-78.337%
2026-06-10	15.8000	15.8000	15.8000	15.8000	+0.637%	1	737	-80.380%
2026-06-09	15.7000	15.7000	15.7000	15.7000	+8.276%	20	737	-80.255%
2026-06-05	13.5000	14.5800	13.5000	14.5000	+19.342%	8	737	-78.621%
2026-06-04	13.6500	13.6500	12.0500	12.1500	-2.331%	87	733	-74.486%
2026-06-02	12.4000	12.4400	12.4000	12.4400	+0.729%	3	675	-75.080%
2026-06-01	12.4000	12.4000	12.3000	12.3500	-5.725%	3	678	-74.899%
2026-05-28	13.7500	13.7500	13.1000	13.1000	-5.072%	2	676	-76.336%
2026-05-27	13.2000	13.8000	13.2000	13.8000	+2.222%	11	674	-77.536%
2026-05-26	13.7500	13.7500	13.5000	13.5000	-9.396%	13	673	-77.037%
2026-05-20	14.5500	14.9000	14.5500	14.9000	-7.968%	4	681	-79.195%
2026-05-19	16.2000	16.2000	16.1500	16.1900	+7.933%	3	681	-80.852%
2026-05-15	15.0500	15.2000	14.5500	15.0000	+10.294%	205	681	-79.333%
2026-05-14	13.6000	13.6000	13.6000	13.6000	-8.108%	2	560	-77.206%
2026-05-13	15.4000	15.5000	14.8000	14.8000	+1.370%	10	558	-79.054%
2026-05-12	16.4100	16.4100	14.6000	14.6000	-2.667%	115	558	-78.767%
2026-05-11	15.3000	15.3000	15.0000	15.0000	+1.215%	24	558	-79.333%
2026-05-08	14.2900	14.8200	14.2900	14.8200	+6.084%	11	469	-79.082%
2026-05-06	14.9800	14.9800	13.9700	13.9700	-9.286%	5	468	-77.810%
2026-05-05	15.4000	15.4000	15.4000	15.4000	-5.521%	1	472	-79.870%
2026-05-04	16.3000	16.3000	16.3000	16.3000	-1.212%	1	472	-80.982%
2026-05-01	16.5000	16.5000	16.5000	16.5000	-9.390%	1	471	-81.212%
2026-04-28	18.8000	18.8000	18.1200	18.2100	+9.567%	9	471	-82.976%
2026-04-27	16.1000	16.7000	16.1000	16.6200	-0.598%	12	471	-81.348%
2026-04-24	16.5000	16.9000	16.5000	16.7200	-7.368%	186	466	-81.459%
2026-04-22	18.1000	18.1000	17.9500	18.0500	-9.975%	73	479	-82.825%
2026-04-21	20.0000	20.0500	20.0000	20.0500	-5.869%	33	459	-84.539%
2026-04-16	21.0000	21.5000	20.7500	21.3000	+9.287%	14	459	-85.446%
2026-04-15	19.9400	19.9400	19.4900	19.4900	-5.388%	79	446	-84.094%
2026-04-13	20.7500	21.1500	20.6000	20.6000	-0.483%	85	367	-84.951%
2026-04-10	20.7500	20.7500	20.7000	20.7000	-9.409%	2	294	-85.024%
2026-04-09	22.2000	22.8500	22.2000	22.8500	+4.577%	2	294	-86.433%
2026-04-08	21.8500	21.8500	21.8500	21.8500	-23.063%	1	294	-85.812%
2026-04-02	28.7500	28.8500	28.4000	28.4000	+6.168%	3	292	-89.085%
2026-04-01	26.7500	26.7500	26.7500	26.7500	-7.439%	1	292	-88.411%
2026-03-31	29.5500	29.5500	28.7100	28.9000	-17.546%	335	291	-89.273%
2026-03-30	33.3400	35.1000	33.3400	35.0500	+6.860%	15	127	-91.155%
2026-03-27	32.8000	32.8000	32.8000	32.8000	+13.889%	2	127	-90.549%
2026-03-26	28.8000	28.8000	28.8000	28.8000	+8.679%	58	127	-89.236%
2026-03-25	26.6300	26.7200	26.5000	26.5000	-15.524%	112	102	-88.302%
2026-03-19	31.3700	31.3700	31.3700	31.3700	+19.278%	5	38	-90.118%
2026-03-18	26.4000	26.4000	26.3000	26.3000	-8.997%	8	33	-88.213%
2026-03-12	28.9000	28.9000	28.9000	28.9000	+8.728%	1	28	-89.273%
2026-03-11	27.4000	27.4000	26.3500	26.5800	-5.071%	42	27	-88.337%
2026-03-10	27.9500	28.0000	27.0400	28.0000	0.000%	32	32	-88.929%