Dark

TSM20270319P320
TSM Mar 19 2027 320.00 Put (TSM270319P00320000)
option OPRA

EOD

Jul 30, 2026

19.74-19.756%(-4.86)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.0000	22.0000	19.6000	19.7400	-19.756%	80	4,489	0.000%
2026-07-29	24.6000	24.6000	24.6000	24.6000	+4.459%	1	4,544	-19.756%
2026-07-28	24.7500	24.7500	23.5500	23.5500	+5.134%	20	4,543	-16.178%
2026-07-27	21.5000	24.6000	21.5000	22.4000	-0.621%	8	4,542	-11.875%
2026-07-24	22.1500	22.9000	21.7000	22.5400	+6.825%	565	4,537	-12.422%
2026-07-23	21.2000	21.2000	21.1000	21.1000	+6.297%	252	4,008	-6.445%
2026-07-22	19.8500	19.8500	19.8500	19.8500	-2.601%	1	3,948	-0.554%
2026-07-21	20.3800	20.3800	20.3800	20.3800	-18.415%	1	3,947	-3.140%
2026-07-17	25.4500	25.4500	23.8000	24.9800	+17.553%	41	3,947	-20.977%
2026-07-16	22.0000	22.0000	21.2500	21.2500	+4.167%	2	3,917	-7.106%
2026-07-15	20.9000	21.1500	20.0100	20.4000	-5.468%	1,172	3,916	-3.235%
2026-07-14	20.8500	21.5800	20.8000	21.5800	-2.793%	9	3,312	-8.526%
2026-07-13	22.2000	22.2000	22.2000	22.2000	+9.630%	1	3,308	-11.081%
2026-07-10	20.3500	20.6000	20.2500	20.2500	+0.897%	86	3,306	-2.519%
2026-07-09	19.5500	20.0700	19.5500	20.0700	-3.971%	16	3,261	-1.644%
2026-07-08	21.5800	21.5800	20.9000	20.9000	-3.864%	1,001	3,262	-5.550%
2026-07-07	21.6000	22.6000	21.6000	21.7400	+15.638%	33	2,262	-9.200%
2026-07-06	18.8000	18.8000	18.8000	18.8000	-16.444%	1	2,255	+5.000%
2026-07-02	18.5000	22.5000	18.5000	22.5000	+12.500%	3	2,256	-12.267%
2026-07-01	17.2400	20.0000	17.2400	20.0000	+20.846%	10	2,256	-1.300%
2026-06-30	16.5100	16.5500	16.5100	16.5500	-14.426%	6	2,254	+19.275%
2026-06-29	19.4500	19.5000	19.3400	19.3400	-12.091%	60	2,256	+2.068%
2026-06-26	22.1000	22.1000	22.0000	22.0000	+4.712%	2	2,266	-10.273%
2026-06-25	21.5000	21.6600	21.0100	21.0100	-5.742%	150	2,266	-6.045%
2026-06-24	22.2900	22.2900	22.2900	22.2900	+23.833%	1	2,136	-11.440%
2026-06-22	18.0000	18.0000	18.0000	18.0000	-5.213%	5	2,135	+9.667%
2026-06-18	19.1200	19.1200	18.9900	18.9900	-9.139%	2	2,125	+3.949%
2026-06-17	21.1000	21.1000	20.8300	20.9000	+1.703%	8	2,125	-5.550%
2026-06-15	20.5500	20.5500	20.5500	20.5500	-20.564%	1	2,125	-3.942%
2026-06-10	25.6000	25.8700	25.6000	25.8700	+8.017%	2	2,125	-23.695%
2026-06-09	25.4500	26.6000	23.9500	23.9500	-5.149%	92	2,125	-17.578%
2026-06-05	22.8500	25.3800	22.8500	25.2500	+19.668%	76	2,045	-21.822%
2026-06-04	21.0500	21.1000	21.0500	21.1000	-4.091%	6	2,021	-6.445%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+0.917%	1	2,021	-10.273%
2026-06-02	21.8000	21.8000	21.8000	21.8000	+1.395%	2	2,020	-9.450%
2026-06-01	21.4500	21.5000	21.4500	21.5000	-5.908%	11	2,020	-8.186%
2026-05-29	22.3600	22.8500	22.3600	22.8500	+1.872%	2	2,020	-13.611%
2026-05-28	22.4000	22.4300	22.4000	22.4300	+3.364%	2	2,019	-11.993%
2026-05-27	22.4500	23.8400	21.7000	21.7000	-10.331%	1,206	2,021	-9.032%
2026-05-22	24.1500	24.2000	24.1500	24.2000	-4.986%	217	1,086	-18.430%
2026-05-20	26.0000	26.1200	25.2600	25.4700	-1.010%	8	964	-22.497%
2026-05-19	27.5000	27.7300	25.7300	25.7300	-5.923%	312	964	-23.280%
2026-05-18	27.3500	27.3500	27.3500	27.3500	+8.317%	1	964	-27.824%
2026-05-15	25.2700	25.2700	25.0800	25.2500	+6.316%	3	964	-21.822%
2026-05-14	23.4500	23.9000	22.9800	23.7500	-7.407%	54	666	-16.884%
2026-05-13	25.9000	25.9000	25.6500	25.6500	-7.833%	23	381	-23.041%
2026-05-12	26.7500	27.8300	26.7500	27.8300	+11.320%	303	381	-29.069%
2026-05-08	25.6900	25.7400	24.8500	25.0000	+1.626%	8	381	-21.040%
2026-05-07	23.8000	24.6000	23.8000	24.6000	+4.904%	38	376	-19.756%
2026-05-06	23.5000	23.5000	23.4500	23.4500	-11.342%	36	412	-15.821%
2026-05-04	26.4500	26.4500	26.4000	26.4500	-4.513%	9	406	-25.369%
2026-04-30	28.5000	28.5000	27.7000	27.7000	-6.006%	14	411	-28.736%
2026-04-29	29.2000	29.4700	29.2000	29.4700	+0.925%	2	410	-33.017%
2026-04-28	30.5000	30.5000	29.2000	29.2000	+5.036%	5	408	-32.397%
2026-04-27	27.8000	27.8000	27.8000	27.8000	+1.091%	1	404	-28.993%
2026-04-24	27.3700	27.7500	26.9000	27.5000	-13.167%	42	405	-28.218%
2026-04-23	30.8500	31.6700	30.8500	31.6700	+4.868%	23	369	-37.670%
2026-04-22	31.7000	32.0000	30.2000	30.2000	-4.430%	16	369	-34.636%
2026-04-21	31.6000	31.6000	31.6000	31.6000	-5.812%	1	369	-37.532%
2026-04-17	33.6000	33.6500	33.5500	33.5500	-5.092%	53	369	-41.162%
2026-04-16	34.7000	35.3500	34.7000	35.3500	+13.849%	22	327	-44.158%
2026-04-14	33.2000	33.2000	31.0500	31.0500	-8.623%	84	315	-36.425%
2026-04-13	34.4500	34.6500	33.9800	33.9800	-1.221%	152	94	-41.907%
2026-04-10	34.4000	34.4000	34.4000	34.4000	-4.762%	1	94	-42.616%
2026-04-09	36.0400	36.1200	36.0400	36.1200	-2.484%	3	94	-45.349%
2026-04-08	35.3300	37.1500	35.3300	37.0400	-22.833%	6	92	-46.706%
2026-03-31	48.0000	48.0000	48.0000	48.0000	-10.112%	1	92	-58.875%
2026-03-30	52.9300	53.5500	52.9300	53.4000	+12.185%	31	91	-63.034%
2026-03-26	47.6000	47.6000	47.6000	47.6000	+13.333%	2	60	-58.529%
2026-03-25	42.0000	42.0000	42.0000	42.0000	-12.060%	1	58	-53.000%
2026-03-20	46.1000	47.7600	46.1000	47.7600	+6.251%	3	58	-58.668%
2026-03-19	44.9800	45.1000	44.8000	44.9500	+1.927%	56	56	-56.085%
2026-03-18	43.8000	44.1000	43.8000	44.1000	-3.543%	2	4	-55.238%
2026-03-13	45.6500	45.7200	45.6500	45.7200	-2.971%	2	5	-56.824%
2026-03-12	46.7700	47.1200	46.7700	47.1200	+12.004%	2	4	-58.107%
2026-03-11	42.0700	42.0700	42.0700	42.0700	-5.989%	1	3	-53.078%
2026-03-10	42.7000	44.7500	42.7000	44.7500	0.000%	2	2	-55.888%