Dark

TSM20270319P310
TSM Mar 19 2027 310.00 Put (TSM270319P00310000)
option OPRA

EOD

Sep 14, 2026

5.75+11.219%(+0.58)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	6.0000	6.0000	5.7500	5.7500	+11.219%	8	1,250	0.000%
2026-09-11	5.1700	5.1700	5.1700	5.1700	-9.298%	2	1,248	+11.219%
2026-09-10	5.7000	5.7000	5.7000	5.7000	-0.870%	4	1,250	+0.877%
2026-09-08	5.0000	5.7500	5.0000	5.7500	-0.862%	2	1,254	0.000%
2026-09-04	5.7500	5.9500	5.6000	5.8000	-7.937%	370	1,433	-0.862%
2026-09-03	7.2500	7.2500	6.3000	6.3000	-8.029%	89	1,433	-8.730%
2026-09-02	7.1000	7.1000	6.8500	6.8500	-7.432%	84	1,427	-16.058%
2026-09-01	7.4000	7.4000	7.4000	7.4000	-3.896%	1	1,437	-22.297%
2026-08-28	7.7000	7.7000	7.7000	7.7000	+8.451%	2	1,437	-25.325%
2026-08-27	7.1000	7.1000	7.1000	7.1000	-17.442%	10	1,437	-19.014%
2026-08-26	8.7000	8.7000	8.5000	8.6000	-2.605%	115	1,437	-33.140%
2026-08-25	8.8300	8.8300	8.8300	8.8300	-10.808%	1	1,445	-34.881%
2026-08-24	10.2000	10.3000	9.9000	9.9000	+4.211%	102	1,445	-41.919%
2026-08-20	9.7000	9.7000	9.5000	9.5000	-3.553%	5	1,544	-39.474%
2026-08-18	9.8500	9.8500	9.8500	9.8500	+2.604%	1	1,540	-41.624%
2026-08-13	9.1100	9.6000	9.1100	9.6000	+1.266%	13	1,540	-40.104%
2026-08-12	9.4800	9.4800	9.4800	9.4800	-29.517%	1	1,542	-39.346%
2026-08-06	13.4500	13.4500	13.4500	13.4500	-11.455%	10	1,541	-57.249%
2026-08-04	15.1900	15.1900	15.1900	15.1900	-8.494%	10	1,541	-62.146%
2026-07-31	16.2500	16.6000	16.2500	16.6000	-0.599%	82	1,531	-65.361%
2026-07-30	16.8000	16.8000	16.7000	16.7000	-25.975%	3	1,537	-65.569%
2026-07-29	21.1900	22.9100	21.1900	22.5600	+10.588%	12	1,538	-74.512%
2026-07-28	22.8500	22.8500	20.4000	20.4000	-1.449%	5	1,536	-71.814%
2026-07-27	20.7000	20.7000	20.7000	20.7000	0.000%	140	1,536	-72.222%
2026-07-17	20.3500	21.3000	20.3500	20.7000	+6.154%	28	1,413	-72.222%
2026-07-16	19.0000	19.5000	19.0000	19.5000	+7.914%	101	1,389	-70.513%
2026-07-14	18.0700	18.0700	18.0700	18.0700	-2.693%	18	1,289	-68.179%
2026-07-13	18.5700	18.5700	18.5700	18.5700	+4.620%	10	1,289	-69.036%
2026-07-09	17.7500	17.7500	17.7500	17.7500	-6.579%	15	1,279	-67.606%
2026-07-07	19.0000	19.0000	19.0000	19.0000	+13.772%	1	1,264	-69.737%
2026-07-06	16.6000	16.7000	16.6000	16.7000	-12.105%	37	1,264	-65.569%
2026-07-02	19.0000	19.0000	19.0000	19.0000	+7.955%	2	1,226	-69.737%
2026-07-01	16.0900	17.6000	16.0900	17.6000	+9.931%	734	1,226	-67.330%
2026-06-29	17.0500	17.1500	16.0100	16.0100	-12.033%	36	1,562	-64.085%
2026-06-25	18.6500	18.6500	18.0500	18.2000	-4.961%	203	1,568	-68.407%
2026-06-24	19.2000	19.2000	19.1500	19.1500	-2.792%	100	1,436	-69.974%
2026-06-23	19.7000	19.7000	19.7000	19.7000	+24.290%	1	1,336	-70.812%
2026-06-22	15.8500	15.8500	15.8500	15.8500	-23.356%	1	1,336	-63.722%
2026-06-12	20.6800	20.6800	20.6800	20.6800	-8.698%	1	1,337	-72.195%
2026-06-10	22.5000	22.6500	22.5000	22.6500	+12.687%	42	1,337	-74.614%
2026-06-05	20.1000	20.1000	20.1000	20.1000	+11.729%	1	1,352	-71.393%
2026-06-04	18.5000	18.6500	17.9000	17.9900	-8.261%	121	1,352	-68.038%
2026-06-03	19.5300	19.6100	19.5300	19.6100	-5.721%	2	1,276	-70.678%
2026-05-26	20.5500	20.8000	20.5000	20.8000	-1.422%	476	1,277	-72.356%
2026-05-22	21.1000	21.1000	21.1000	21.1000	-3.211%	34	927	-72.749%
2026-05-21	21.8400	21.8400	21.8000	21.8000	-2.022%	2	893	-73.624%
2026-05-20	22.8000	23.0000	22.2500	22.2500	-4.301%	51	893	-74.157%
2026-05-19	23.4500	23.5000	23.0000	23.2500	+6.651%	381	814	-75.269%
2026-05-18	21.8000	21.8000	21.8000	21.8000	+5.825%	1	814	-73.624%
2026-05-14	21.0500	21.0500	20.1200	20.6000	-8.241%	227	814	-72.087%
2026-05-13	22.6000	22.6000	22.4500	22.4500	-8.180%	2	739	-74.388%
2026-05-12	25.0000	25.0000	24.4000	24.4500	+5.388%	30	739	-76.483%
2026-05-11	23.2000	23.2000	23.2000	23.2000	+10.740%	1	739	-75.216%
2026-05-06	21.6400	21.7000	20.9500	20.9500	-11.938%	65	738	-72.554%
2026-05-05	23.7600	23.8600	23.7600	23.7900	-2.500%	3	799	-75.830%
2026-04-30	24.4000	24.4000	24.4000	24.4000	-8.717%	4	798	-76.434%
2026-04-28	27.1300	27.3500	26.7300	26.7300	+9.684%	66	794	-78.489%
2026-04-24	24.3700	24.3700	24.3700	24.3700	-11.926%	40	728	-76.405%
2026-04-23	27.6700	27.6700	27.6700	27.6700	+5.410%	20	688	-79.219%
2026-04-22	26.2500	26.2500	26.2500	26.2500	-17.453%	1	668	-78.095%
2026-04-16	30.8000	31.8000	29.9900	31.8000	+14.388%	104	669	-81.918%
2026-04-14	27.8000	27.8000	27.8000	27.8000	-9.299%	1	629	-79.317%
2026-04-10	30.1300	30.6500	30.1300	30.6500	-5.982%	3	631	-81.240%
2026-04-09	32.8700	32.8700	32.6000	32.6000	-0.610%	45	631	-82.362%
2026-04-08	32.4000	33.0500	32.4000	32.8000	-17.484%	3	630	-82.470%
2026-04-07	39.7500	39.7500	39.7500	39.7500	-1.414%	3	630	-85.535%
2026-04-02	39.6500	40.3200	39.6500	40.3200	+7.520%	85	555	-85.739%
2026-04-01	38.5000	38.6100	37.5000	37.5000	-23.547%	1,281	555	-84.667%
2026-03-30	49.0500	49.0500	49.0000	49.0500	+7.684%	4	310	-88.277%
2026-03-27	45.7000	45.7000	45.5500	45.5500	+9.102%	22	307	-87.377%
2026-03-26	40.2100	41.7500	40.2100	41.7500	-2.567%	2	297	-86.228%
2026-03-20	42.7500	42.8500	42.7500	42.8500	+13.660%	2	295	-86.581%
2026-03-17	37.7000	37.7000	37.7000	37.7000	-2.407%	19	294	-84.748%
2026-03-16	38.6200	38.6300	38.6200	38.6300	-7.295%	13	275	-85.115%
2026-03-12	42.2500	42.2500	41.6700	41.6700	0.000%	262	262	-86.201%