Dark

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

EOD

Sep 14, 2026

4.60+6.236%(+0.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.2500	5.2800	4.6000	4.6000	+6.236%	8	6,319	0.000%
2026-09-11	4.4300	4.4300	4.3300	4.3300	-3.132%	2	6,318	+6.236%
2026-09-10	4.5000	4.5300	4.4500	4.4700	-3.456%	7	6,320	+2.908%
2026-09-09	4.8000	4.8000	4.6300	4.6300	+4.515%	2	6,312	-0.648%
2026-09-08	4.4000	4.4500	4.4000	4.4300	-5.745%	63	6,312	+3.837%
2026-09-04	4.5500	4.9000	4.4500	4.7000	-7.480%	221	6,454	-2.128%
2026-09-03	5.7000	5.7000	5.0700	5.0800	-9.286%	5	6,454	-9.449%
2026-09-02	5.6500	5.6500	5.6000	5.6000	-5.245%	14	6,453	-17.857%
2026-09-01	5.9100	5.9100	5.9100	5.9100	-3.902%	1	6,453	-22.166%
2026-08-31	6.1500	6.1500	6.1500	6.1500	+3.361%	1	6,453	-25.203%
2026-08-28	5.8000	5.9500	5.8000	5.9500	-1.327%	3	6,453	-22.689%
2026-08-27	6.4500	6.4500	5.8900	6.0300	-14.468%	21	6,450	-23.715%
2026-08-26	7.3000	7.3000	7.0500	7.0500	-11.875%	12	6,453	-34.752%
2026-08-24	8.0000	8.0000	8.0000	8.0000	+5.541%	1	6,454	-42.500%
2026-08-21	7.2500	7.6700	7.2500	7.5800	-5.839%	6	6,453	-39.314%
2026-08-20	8.1500	8.1500	7.9000	8.0500	-1.227%	902	6,448	-42.857%
2026-08-19	8.4500	8.4500	8.1500	8.1500	-1.807%	254	6,447	-43.558%
2026-08-18	8.6000	8.6000	8.3000	8.3000	+16.901%	2	6,194	-44.578%
2026-08-17	7.0000	7.1500	6.8000	7.1000	-7.792%	9	6,194	-35.211%
2026-08-14	8.2300	8.3700	7.7000	7.7000	+1.183%	29	6,195	-40.260%
2026-08-13	7.6500	7.8000	7.4500	7.6100	-1.169%	187	6,186	-39.553%
2026-08-12	8.0000	8.0000	7.7000	7.7000	-13.483%	2	6,007	-40.260%
2026-08-11	9.1800	9.2100	8.9000	8.9000	-6.316%	4	6,008	-48.315%
2026-08-10	9.7800	9.7800	9.5000	9.5000	-10.462%	6	6,006	-51.579%
2026-08-07	11.1500	11.1500	10.5300	10.6100	-10.464%	14	6,002	-56.645%
2026-08-06	11.8500	11.8500	11.8500	11.8500	-4.049%	1	6,001	-61.181%
2026-08-05	12.6500	12.6500	12.3500	12.3500	-1.984%	3	6,000	-62.753%
2026-08-04	13.0000	13.0000	12.5000	12.6000	-9.353%	131	6,002	-63.492%
2026-08-03	14.4500	14.4500	13.9000	13.9000	-1.905%	11	6,004	-66.906%
2026-07-31	13.9500	14.1700	13.7500	14.1700	+0.854%	120	6,010	-67.537%
2026-07-30	16.2000	16.2000	14.0500	14.0500	-28.680%	17	6,093	-67.260%
2026-07-29	17.6500	20.1100	17.3000	19.7000	+12.251%	515	6,085	-76.650%
2026-07-28	19.1500	19.5000	17.5500	17.5500	+7.012%	304	5,640	-73.789%
2026-07-27	17.3600	19.0000	16.4000	16.4000	-6.017%	17	5,346	-71.951%
2026-07-24	16.5000	17.4500	16.5000	17.4500	+17.114%	44	5,345	-73.639%
2026-07-21	15.6200	15.6200	14.9000	14.9000	-14.171%	2,189	5,251	-69.128%
2026-07-20	17.4000	17.8000	17.3600	17.3600	-6.867%	249	3,321	-73.502%
2026-07-17	18.4500	18.8700	17.8500	18.6400	+12.696%	20	3,090	-75.322%
2026-07-16	16.5400	16.5400	16.5400	16.5400	+9.536%	100	3,096	-72.189%
2026-07-15	15.1100	15.1100	15.1000	15.1000	-3.514%	2	2,996	-69.536%
2026-07-14	15.6700	15.6700	15.6500	15.6500	-7.941%	76	2,994	-70.607%
2026-07-13	17.0000	17.0000	17.0000	17.0000	+8.626%	2	3,031	-72.941%
2026-07-10	16.0500	16.0500	15.6000	15.6500	+0.773%	48	3,030	-70.607%
2026-07-09	15.5300	15.5300	15.5300	15.5300	-1.584%	1	2,990	-70.380%
2026-07-08	15.7800	15.7800	15.7800	15.7800	-8.042%	1	2,991	-70.849%
2026-07-07	17.0800	17.1600	17.0800	17.1600	+17.534%	6	2,991	-73.193%
2026-07-06	14.8000	14.8000	14.5500	14.6000	-15.607%	246	2,988	-68.493%
2026-07-02	17.2500	17.5000	17.1500	17.3000	+11.254%	28	2,797	-73.410%
2026-07-01	14.2000	15.5600	14.2000	15.5500	+23.413%	4	2,797	-70.418%
2026-06-30	13.1300	13.1300	12.3000	12.6000	-8.696%	11	2,797	-63.492%
2026-06-29	14.7000	14.9500	13.8000	13.8000	-12.437%	27	2,801	-66.667%
2026-06-26	18.0300	18.0300	15.7600	15.7600	+0.063%	203	2,804	-70.812%
2026-06-25	16.0000	16.0000	15.7500	15.7500	-6.528%	751	2,542	-70.794%
2026-06-24	17.1000	17.1000	16.1000	16.8500	-1.462%	15	1,878	-72.700%
2026-06-23	16.9000	17.1000	16.9000	17.1000	+23.823%	3	1,891	-73.099%
2026-06-22	13.3000	13.8200	13.3000	13.8100	-6.436%	16	1,888	-66.691%
2026-06-18	15.2000	15.2900	14.1900	14.7600	-6.582%	5	1,847	-68.835%
2026-06-17	16.3000	16.3000	15.8000	15.8000	-2.769%	66	1,847	-70.886%
2026-06-16	16.2500	16.2500	16.2500	16.2500	+2.848%	1	1,847	-71.692%
2026-06-15	16.5000	16.5000	15.8000	15.8000	-12.465%	2	1,849	-70.886%
2026-06-12	18.0500	18.0500	18.0500	18.0500	-3.989%	1	1,849	-74.515%
2026-06-11	19.5900	19.8800	18.8000	18.8000	-8.293%	4	1,849	-75.532%
2026-06-10	20.2500	21.0000	20.2500	20.5000	+7.895%	23	1,848	-77.561%
2026-06-09	17.1900	19.0000	17.1900	19.0000	+5.732%	2	1,845	-75.789%
2026-06-08	18.0500	18.0500	17.8000	17.9700	-8.503%	27	1,844	-74.402%
2026-06-05	18.1000	20.0000	17.4000	19.6400	+18.242%	41	1,850	-76.578%
2026-06-04	16.2500	16.6100	15.9700	16.6100	-2.006%	50	1,850	-72.306%
2026-06-03	17.0000	17.1700	16.9500	16.9500	+2.727%	4	1,856	-72.861%
2026-06-02	16.5000	16.5000	16.5000	16.5000	-2.941%	1	1,858	-72.121%
2026-06-01	17.0400	17.0400	16.0000	17.0000	-6.593%	34	1,858	-72.941%
2026-05-29	17.0000	18.2000	17.0000	18.2000	+7.059%	8	1,839	-74.725%
2026-05-28	17.2000	17.8500	16.5500	17.0000	-4.602%	304	1,840	-72.941%
2026-05-27	17.3000	17.8200	16.6500	17.8200	+1.770%	62	1,675	-74.186%
2026-05-26	17.4700	17.5100	17.4700	17.5100	-7.599%	2	1,676	-73.729%
2026-05-22	18.9500	18.9500	18.9500	18.9500	-0.316%	4	1,677	-75.726%
2026-05-21	19.0000	19.0100	19.0000	19.0100	-2.762%	2	1,677	-75.802%
2026-05-20	20.0500	20.0700	19.3500	19.5500	-5.327%	1,811	1,677	-76.471%
2026-05-19	20.2400	21.0000	19.9000	20.6500	-0.242%	253	1,241	-77.724%
2026-05-18	20.9700	21.0500	20.7000	20.7000	+15.000%	44	1,241	-77.778%
2026-05-14	17.9000	18.5500	17.6200	18.0000	-11.980%	45	1,241	-74.444%
2026-05-13	20.0800	20.8800	20.0800	20.4500	+4.604%	5	1,219	-77.506%
2026-05-12	20.5400	21.5000	19.5500	19.5500	-1.511%	72	1,219	-76.471%
2026-05-11	20.3100	20.8000	19.7500	19.8500	+2.320%	22	1,219	-76.826%
2026-05-08	20.0000	20.5500	19.1500	19.4000	+2.052%	180	1,198	-76.289%
2026-05-07	19.0100	19.0100	19.0100	19.0100	+1.387%	1	1,110	-75.802%
2026-05-06	19.0000	19.3500	18.3500	18.7500	-8.981%	10	1,110	-75.467%
2026-05-05	20.6700	20.6700	20.6000	20.6000	+0.980%	12	1,108	-77.670%
2026-05-04	20.4000	20.4000	20.4000	20.4000	-2.158%	1	1,097	-77.451%
2026-05-01	20.8500	20.8500	20.8500	20.8500	-10.129%	1	1,097	-77.938%
2026-04-30	23.3000	23.3000	23.2000	23.2000	+0.870%	301	1,097	-80.172%
2026-04-29	23.0000	23.0000	23.0000	23.0000	+1.545%	1	1,097	-80.000%
2026-04-28	23.3500	24.1100	22.6500	22.6500	+2.955%	16	1,097	-79.691%
2026-04-27	22.0000	22.0000	21.6100	22.0000	+0.686%	16	1,081	-79.091%
2026-04-24	21.5000	21.8500	20.9900	21.8500	-11.646%	43	1,074	-78.947%
2026-04-23	22.2200	24.7300	22.2200	24.7300	+4.346%	36	1,107	-81.399%
2026-04-22	23.6500	23.7000	23.5500	23.7000	-7.961%	60	1,078	-80.591%
2026-04-21	26.2000	26.2000	25.7500	25.7500	-0.732%	23	1,099	-82.136%
2026-04-20	26.2500	26.2500	25.9400	25.9400	-0.879%	61	1,099	-82.267%
2026-04-17	26.5000	26.5000	26.1500	26.1700	-4.836%	33	1,092	-82.423%
2026-04-16	27.0000	27.9500	26.8500	27.5000	+7.548%	50	1,082	-83.273%
2026-04-15	24.8700	25.7000	24.8700	25.5700	+4.538%	90	1,077	-82.010%
2026-04-14	24.4600	24.4600	24.4600	24.4600	-8.218%	1	1,066	-81.194%
2026-04-13	26.6000	26.9000	26.5500	26.6500	-2.130%	45	1,059	-82.739%
2026-04-10	26.6300	27.2300	26.6300	27.2300	-6.265%	5	1,059	-83.107%
2026-04-09	28.4000	29.1000	28.4000	29.0500	-0.480%	52	1,059	-84.165%
2026-04-08	28.6800	29.1900	28.5200	29.1900	-16.790%	27	1,057	-84.241%
2026-04-06	35.1400	35.1400	35.0800	35.0800	+2.274%	4	1,059	-86.887%
2026-04-01	34.3000	34.3000	34.3000	34.3000	-15.309%	1	1,057	-86.589%
2026-03-31	40.4100	40.5000	40.4100	40.5000	-6.467%	2	1,056	-88.642%
2026-03-30	41.8000	43.4200	41.8000	43.3000	+6.519%	9	1,056	-89.376%
2026-03-27	41.0000	41.0000	40.6500	40.6500	+2.911%	2	1,052	-88.684%
2026-03-26	34.8500	39.5000	34.8500	39.5000	+16.485%	10	1,052	-88.354%
2026-03-25	33.5000	34.5500	33.5000	33.9100	-3.528%	3	1,049	-86.435%
2026-03-24	35.2700	35.2700	35.0000	35.1500	-2.361%	44	1,050	-86.913%
2026-03-23	37.1000	37.1000	35.8000	36.0000	-9.091%	803	1,074	-87.222%
2026-03-20	39.6000	39.6000	39.6000	39.6000	+4.901%	1	448	-88.384%
2026-03-19	39.3700	39.3700	37.7000	37.7500	+8.633%	3	447	-87.815%
2026-03-18	34.7500	34.7500	34.7500	34.7500	+5.303%	1	446	-86.763%
2026-03-17	33.3000	33.3000	33.0000	33.0000	-6.780%	10	445	-86.061%
2026-03-16	35.4000	35.4000	35.4000	35.4000	-2.747%	3	435	-87.006%
2026-03-13	36.4000	36.4000	36.4000	36.4000	-2.933%	71	434	-87.363%
2026-03-12	37.0000	39.0000	37.0000	37.5000	+7.604%	356	363	-87.733%
2026-03-10	34.8000	34.8500	34.8000	34.8500	0.000%	87	86	-86.801%