Dark

TSM20270319P300
TSM Mar 19 2027 300.00 Put (TSM270319P00300000)
option OPRA

EOD

Jul 30, 2026

14.05-28.680%(-5.65)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.2000	16.2000	14.0500	14.0500	-28.680%	17	6,093	0.000%
2026-07-29	17.6500	20.1100	17.3000	19.7000	+12.251%	515	6,085	-28.680%
2026-07-28	19.1500	19.5000	17.5500	17.5500	+7.012%	304	5,640	-19.943%
2026-07-27	17.3600	19.0000	16.4000	16.4000	-6.017%	17	5,346	-14.329%
2026-07-24	16.5000	17.4500	16.5000	17.4500	+17.114%	44	5,345	-19.484%
2026-07-21	15.6200	15.6200	14.9000	14.9000	-14.171%	2,189	5,251	-5.705%
2026-07-20	17.4000	17.8000	17.3600	17.3600	-6.867%	249	3,321	-19.067%
2026-07-17	18.4500	18.8700	17.8500	18.6400	+12.696%	20	3,090	-24.624%
2026-07-16	16.5400	16.5400	16.5400	16.5400	+9.536%	100	3,096	-15.054%
2026-07-15	15.1100	15.1100	15.1000	15.1000	-3.514%	2	2,996	-6.954%
2026-07-14	15.6700	15.6700	15.6500	15.6500	-7.941%	76	2,994	-10.224%
2026-07-13	17.0000	17.0000	17.0000	17.0000	+8.626%	2	3,031	-17.353%
2026-07-10	16.0500	16.0500	15.6000	15.6500	+0.773%	48	3,030	-10.224%
2026-07-09	15.5300	15.5300	15.5300	15.5300	-1.584%	1	2,990	-9.530%
2026-07-08	15.7800	15.7800	15.7800	15.7800	-8.042%	1	2,991	-10.963%
2026-07-07	17.0800	17.1600	17.0800	17.1600	+17.534%	6	2,991	-18.124%
2026-07-06	14.8000	14.8000	14.5500	14.6000	-15.607%	246	2,988	-3.767%
2026-07-02	17.2500	17.5000	17.1500	17.3000	+11.254%	28	2,797	-18.786%
2026-07-01	14.2000	15.5600	14.2000	15.5500	+23.413%	4	2,797	-9.646%
2026-06-30	13.1300	13.1300	12.3000	12.6000	-8.696%	11	2,797	+11.508%
2026-06-29	14.7000	14.9500	13.8000	13.8000	-12.437%	27	2,801	+1.812%
2026-06-26	18.0300	18.0300	15.7600	15.7600	+0.063%	203	2,804	-10.850%
2026-06-25	16.0000	16.0000	15.7500	15.7500	-6.528%	751	2,542	-10.794%
2026-06-24	17.1000	17.1000	16.1000	16.8500	-1.462%	15	1,878	-16.617%
2026-06-23	16.9000	17.1000	16.9000	17.1000	+23.823%	3	1,891	-17.836%
2026-06-22	13.3000	13.8200	13.3000	13.8100	-6.436%	16	1,888	+1.738%
2026-06-18	15.2000	15.2900	14.1900	14.7600	-6.582%	5	1,847	-4.810%
2026-06-17	16.3000	16.3000	15.8000	15.8000	-2.769%	66	1,847	-11.076%
2026-06-16	16.2500	16.2500	16.2500	16.2500	+2.848%	1	1,847	-13.538%
2026-06-15	16.5000	16.5000	15.8000	15.8000	-12.465%	2	1,849	-11.076%
2026-06-12	18.0500	18.0500	18.0500	18.0500	-3.989%	1	1,849	-22.161%
2026-06-11	19.5900	19.8800	18.8000	18.8000	-8.293%	4	1,849	-25.266%
2026-06-10	20.2500	21.0000	20.2500	20.5000	+7.895%	23	1,848	-31.463%
2026-06-09	17.1900	19.0000	17.1900	19.0000	+5.732%	2	1,845	-26.053%
2026-06-08	18.0500	18.0500	17.8000	17.9700	-8.503%	27	1,844	-21.814%
2026-06-05	18.1000	20.0000	17.4000	19.6400	+18.242%	41	1,850	-28.462%
2026-06-04	16.2500	16.6100	15.9700	16.6100	-2.006%	50	1,850	-15.412%
2026-06-03	17.0000	17.1700	16.9500	16.9500	+2.727%	4	1,856	-17.109%
2026-06-02	16.5000	16.5000	16.5000	16.5000	-2.941%	1	1,858	-14.848%
2026-06-01	17.0400	17.0400	16.0000	17.0000	-6.593%	34	1,858	-17.353%
2026-05-29	17.0000	18.2000	17.0000	18.2000	+7.059%	8	1,839	-22.802%
2026-05-28	17.2000	17.8500	16.5500	17.0000	-4.602%	304	1,840	-17.353%
2026-05-27	17.3000	17.8200	16.6500	17.8200	+1.770%	62	1,675	-21.156%
2026-05-26	17.4700	17.5100	17.4700	17.5100	-7.599%	2	1,676	-19.760%
2026-05-22	18.9500	18.9500	18.9500	18.9500	-0.316%	4	1,677	-25.858%
2026-05-21	19.0000	19.0100	19.0000	19.0100	-2.762%	2	1,677	-26.092%
2026-05-20	20.0500	20.0700	19.3500	19.5500	-5.327%	1,811	1,677	-28.133%
2026-05-19	20.2400	21.0000	19.9000	20.6500	-0.242%	253	1,241	-31.961%
2026-05-18	20.9700	21.0500	20.7000	20.7000	+15.000%	44	1,241	-32.126%
2026-05-14	17.9000	18.5500	17.6200	18.0000	-11.980%	45	1,241	-21.944%
2026-05-13	20.0800	20.8800	20.0800	20.4500	+4.604%	5	1,219	-31.296%
2026-05-12	20.5400	21.5000	19.5500	19.5500	-1.511%	72	1,219	-28.133%
2026-05-11	20.3100	20.8000	19.7500	19.8500	+2.320%	22	1,219	-29.219%
2026-05-08	20.0000	20.5500	19.1500	19.4000	+2.052%	180	1,198	-27.577%
2026-05-07	19.0100	19.0100	19.0100	19.0100	+1.387%	1	1,110	-26.092%
2026-05-06	19.0000	19.3500	18.3500	18.7500	-8.981%	10	1,110	-25.067%
2026-05-05	20.6700	20.6700	20.6000	20.6000	+0.980%	12	1,108	-31.796%
2026-05-04	20.4000	20.4000	20.4000	20.4000	-2.158%	1	1,097	-31.127%
2026-05-01	20.8500	20.8500	20.8500	20.8500	-10.129%	1	1,097	-32.614%
2026-04-30	23.3000	23.3000	23.2000	23.2000	+0.870%	301	1,097	-39.440%
2026-04-29	23.0000	23.0000	23.0000	23.0000	+1.545%	1	1,097	-38.913%
2026-04-28	23.3500	24.1100	22.6500	22.6500	+2.955%	16	1,097	-37.969%
2026-04-27	22.0000	22.0000	21.6100	22.0000	+0.686%	16	1,081	-36.136%
2026-04-24	21.5000	21.8500	20.9900	21.8500	-11.646%	43	1,074	-35.698%
2026-04-23	22.2200	24.7300	22.2200	24.7300	+4.346%	36	1,107	-43.186%
2026-04-22	23.6500	23.7000	23.5500	23.7000	-7.961%	60	1,078	-40.717%
2026-04-21	26.2000	26.2000	25.7500	25.7500	-0.732%	23	1,099	-45.437%
2026-04-20	26.2500	26.2500	25.9400	25.9400	-0.879%	61	1,099	-45.837%
2026-04-17	26.5000	26.5000	26.1500	26.1700	-4.836%	33	1,092	-46.313%
2026-04-16	27.0000	27.9500	26.8500	27.5000	+7.548%	50	1,082	-48.909%
2026-04-15	24.8700	25.7000	24.8700	25.5700	+4.538%	90	1,077	-45.053%
2026-04-14	24.4600	24.4600	24.4600	24.4600	-8.218%	1	1,066	-42.559%
2026-04-13	26.6000	26.9000	26.5500	26.6500	-2.130%	45	1,059	-47.280%
2026-04-10	26.6300	27.2300	26.6300	27.2300	-6.265%	5	1,059	-48.402%
2026-04-09	28.4000	29.1000	28.4000	29.0500	-0.480%	52	1,059	-51.635%
2026-04-08	28.6800	29.1900	28.5200	29.1900	-16.790%	27	1,057	-51.867%
2026-04-06	35.1400	35.1400	35.0800	35.0800	+2.274%	4	1,059	-59.949%
2026-04-01	34.3000	34.3000	34.3000	34.3000	-15.309%	1	1,057	-59.038%
2026-03-31	40.4100	40.5000	40.4100	40.5000	-6.467%	2	1,056	-65.309%
2026-03-30	41.8000	43.4200	41.8000	43.3000	+6.519%	9	1,056	-67.552%
2026-03-27	41.0000	41.0000	40.6500	40.6500	+2.911%	2	1,052	-65.437%
2026-03-26	34.8500	39.5000	34.8500	39.5000	+16.485%	10	1,052	-64.430%
2026-03-25	33.5000	34.5500	33.5000	33.9100	-3.528%	3	1,049	-58.567%
2026-03-24	35.2700	35.2700	35.0000	35.1500	-2.361%	44	1,050	-60.028%
2026-03-23	37.1000	37.1000	35.8000	36.0000	-9.091%	803	1,074	-60.972%
2026-03-20	39.6000	39.6000	39.6000	39.6000	+4.901%	1	448	-64.520%
2026-03-19	39.3700	39.3700	37.7000	37.7500	+8.633%	3	447	-62.781%
2026-03-18	34.7500	34.7500	34.7500	34.7500	+5.303%	1	446	-59.568%
2026-03-17	33.3000	33.3000	33.0000	33.0000	-6.780%	10	445	-57.424%
2026-03-16	35.4000	35.4000	35.4000	35.4000	-2.747%	3	435	-60.311%
2026-03-13	36.4000	36.4000	36.4000	36.4000	-2.933%	71	434	-61.401%
2026-03-12	37.0000	39.0000	37.0000	37.5000	+7.604%	356	363	-62.533%
2026-03-10	34.8000	34.8500	34.8000	34.8500	0.000%	87	86	-59.684%