Dark

TSM20270319P290
TSM Mar 19 2027 290.00 Put (TSM270319P00290000)
option OPRA

EOD

Sep 14, 2026

3.90+14.370%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.8600	3.9000	3.8600	3.9000	+14.370%	2	1,005	0.000%
2026-09-11	3.4100	3.4100	3.4100	3.4100	-6.831%	1	1,004	+14.370%
2026-09-10	3.9700	4.0400	3.6600	3.6600	+1.667%	5	1,005	+6.557%
2026-09-09	3.6000	3.6000	3.6000	3.6000	-3.743%	1	1,005	+8.333%
2026-09-08	3.6200	3.7400	3.6200	3.7400	-15.955%	3	1,006	+4.278%
2026-09-03	4.4400	4.4500	4.4400	4.4500	-8.247%	2	1,005	-12.360%
2026-09-01	4.8500	4.8500	4.8500	4.8500	-6.731%	1	1,005	-19.588%
2026-08-28	5.2000	5.2000	5.2000	5.2000	-1.701%	2	1,005	-25.000%
2026-08-27	5.2900	5.2900	5.2900	5.2900	-11.833%	1	1,003	-26.276%
2026-08-26	6.0000	6.0000	6.0000	6.0000	+1.180%	2	1,003	-35.000%
2026-08-25	6.1500	6.1500	5.9300	5.9300	-9.466%	2	1,005	-34.233%
2026-08-24	7.0000	7.0000	6.5500	6.5500	-0.758%	6	1,007	-40.458%
2026-08-20	6.6000	6.6000	6.6000	6.6000	-4.486%	1	1,006	-40.909%
2026-08-19	6.9100	6.9100	6.9100	6.9100	+19.965%	5	1,006	-43.560%
2026-08-17	5.7600	5.7600	5.7600	5.7600	-15.294%	1	1,001	-32.292%
2026-08-14	6.8000	6.8000	6.8000	6.8000	+3.659%	1	1,002	-42.647%
2026-08-12	6.5600	6.5600	6.5600	6.5600	-12.182%	3	1,001	-40.549%
2026-08-11	7.7700	7.7700	7.4700	7.4700	-25.300%	2	1,001	-47.791%
2026-08-07	10.0000	10.0000	10.0000	10.0000	-18.567%	1	1,000	-61.000%
2026-07-30	12.2700	12.2800	12.2700	12.2800	-17.027%	480	1,000	-68.241%
2026-07-29	15.5500	15.5500	14.8000	14.8000	+6.475%	20	802	-73.649%
2026-07-27	16.0000	16.0000	13.9000	13.9000	-1.208%	276	795	-71.942%
2026-07-24	14.0700	14.1100	13.8200	14.0700	+4.222%	69	657	-72.281%
2026-07-23	13.5000	13.5000	13.5000	13.5000	+4.651%	1	641	-71.111%
2026-07-21	13.3800	13.3800	12.9000	12.9000	-24.561%	18	641	-69.767%
2026-07-17	17.1000	17.1000	17.1000	17.1000	+22.143%	1	643	-77.193%
2026-07-14	14.0000	14.0000	14.0000	14.0000	+4.478%	1	642	-72.143%
2026-07-10	13.5500	13.5500	13.4000	13.4000	-5.965%	6	641	-70.896%
2026-07-08	14.9500	14.9500	14.2500	14.2500	-4.682%	2	638	-72.632%
2026-07-07	14.9500	14.9500	14.9500	14.9500	+15.891%	5	640	-73.913%
2026-07-06	12.9000	12.9000	12.9000	12.9000	-13.943%	1	638	-69.767%
2026-07-02	14.9900	14.9900	14.9900	14.9900	+37.776%	1	638	-73.983%
2026-06-30	10.8800	10.8800	10.8800	10.8800	-10.820%	3	638	-64.154%
2026-06-29	13.3000	13.3000	12.1500	12.2000	-16.950%	22	639	-68.033%
2026-06-24	15.6000	15.6000	14.2500	14.6900	+0.962%	16	629	-73.451%
2026-06-23	14.5500	14.5500	14.5500	14.5500	+14.207%	1	636	-73.196%
2026-06-18	13.7000	13.7000	12.7400	12.7400	-6.667%	2	636	-69.388%
2026-06-17	13.6500	13.6500	13.6500	13.6500	-0.146%	24	636	-71.429%
2026-06-15	13.6700	13.6700	13.6700	13.6700	-12.930%	1	636	-71.470%
2026-06-12	15.7000	15.7000	15.7000	15.7000	-11.400%	2	636	-75.159%
2026-06-10	17.7200	17.7200	17.7200	17.7200	+5.163%	1	636	-77.991%
2026-06-09	16.8000	16.8500	16.8000	16.8500	+7.052%	2	635	-76.855%
2026-06-08	15.9000	15.9000	15.7400	15.7400	-4.606%	11	634	-75.222%
2026-06-05	16.2000	16.5000	16.2000	16.5000	+9.562%	6	623	-76.364%
2026-06-04	15.1500	15.1500	15.0600	15.0600	+0.736%	2	619	-74.104%
2026-06-03	14.9000	14.9500	14.9000	14.9500	+3.032%	16	618	-73.913%
2026-06-01	14.5100	14.5100	14.5100	14.5100	-7.284%	21	620	-73.122%
2026-05-29	15.5000	15.6500	15.3500	15.6500	+3.987%	21	619	-75.080%
2026-05-27	15.0000	15.0600	14.9900	15.0500	-17.534%	34	607	-74.086%
2026-05-19	18.0500	18.3500	17.7500	18.2500	+7.670%	214	589	-78.630%
2026-05-15	16.9000	16.9500	16.9000	16.9500	+3.417%	2	589	-76.991%
2026-05-14	16.3900	16.3900	16.3900	16.3900	-3.871%	1	523	-76.205%
2026-05-13	17.6000	17.6000	17.0000	17.0500	-0.872%	176	522	-77.126%
2026-05-12	19.2000	19.2000	16.9000	17.2000	-1.149%	62	522	-77.326%
2026-05-11	18.0000	18.0000	17.4000	17.4000	+0.928%	5	522	-77.586%
2026-05-08	16.5000	17.2400	16.4500	17.2400	+17.679%	15	421	-77.378%
2026-05-07	16.2000	16.2000	14.6500	14.6500	-21.024%	11	407	-73.379%
2026-05-01	18.7300	18.7300	18.3500	18.5500	-9.468%	114	359	-78.976%
2026-04-29	20.0500	20.4900	20.0500	20.4900	-3.258%	3	359	-80.966%
2026-04-28	21.1800	21.1800	21.1800	21.1800	+8.895%	1	359	-81.586%
2026-04-24	19.2000	19.4500	19.2000	19.4500	-8.038%	2	359	-79.949%
2026-04-23	21.2000	21.2000	21.1500	21.1500	+4.239%	66	358	-81.560%
2026-04-22	20.7500	20.7500	20.2900	20.2900	-9.420%	63	358	-80.779%
2026-04-21	22.9000	23.0500	22.4000	22.4000	-2.609%	134	307	-82.589%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+2.222%	2	307	-83.043%
2026-04-17	22.5000	22.5000	22.5000	22.5000	-8.388%	1	305	-82.667%
2026-04-16	24.2000	24.5600	24.2000	24.5600	+15.305%	2	304	-84.121%
2026-04-15	21.3000	21.3000	21.3000	21.3000	-0.930%	1	302	-81.690%
2026-04-14	22.1000	22.1000	21.5000	21.5000	-10.042%	39	301	-81.860%
2026-04-13	23.7000	24.0500	23.7000	23.9000	-6.604%	142	300	-83.682%
2026-04-08	25.3000	25.6500	25.3000	25.5900	-18.993%	29	300	-84.760%
2026-04-06	31.5900	31.5900	31.5900	31.5900	-1.742%	1	303	-87.654%
2026-04-02	32.5500	32.5500	32.1500	32.1500	+4.383%	54	262	-87.869%
2026-04-01	30.6000	30.8000	30.2100	30.8000	-13.846%	5	262	-87.338%
2026-03-31	35.7000	35.7500	35.7000	35.7500	-9.264%	2	261	-89.091%
2026-03-30	37.9800	39.5000	37.9800	39.4000	+7.211%	90	262	-90.102%
2026-03-27	36.5500	36.7500	36.5000	36.7500	+2.083%	61	177	-89.388%
2026-03-26	33.6900	36.0000	33.6900	36.0000	+3.448%	2	117	-89.167%
2026-03-20	34.8000	34.8000	34.8000	34.8000	-0.429%	1	115	-88.793%
2026-03-19	35.0500	35.0500	34.9500	34.9500	+11.483%	2	114	-88.841%
2026-03-18	29.7500	31.3500	29.7500	31.3500	-3.091%	11	112	-87.560%
2026-03-13	32.3500	32.3500	32.3500	32.3500	-4.290%	1	105	-87.944%
2026-03-12	33.8000	33.8000	33.3100	33.8000	0.000%	117	104	-88.462%