Dark

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

EOD

Sep 14, 2026

7.20+13.386%(+0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.4000	7.4000	7.2000	7.2000	+13.386%	4	5,279	0.000%
2026-09-11	6.3600	6.3600	6.3500	6.3500	-7.971%	346	5,256	+13.386%
2026-09-10	7.5000	7.5000	6.6500	6.9000	+1.471%	862	5,211	+4.348%
2026-09-09	6.9100	6.9100	6.7500	6.8000	-2.158%	13	4,405	+5.882%
2026-09-08	6.4000	6.9500	6.4000	6.9500	-3.472%	6	4,408	+3.597%
2026-09-04	7.1000	7.4000	6.8000	7.2000	-8.513%	246	4,521	0.000%
2026-09-03	8.3600	8.3600	7.8500	7.8700	-5.749%	16	4,521	-8.513%
2026-09-02	8.5500	8.5500	8.3500	8.3500	-5.329%	18	4,517	-13.772%
2026-09-01	8.9000	8.9000	8.8200	8.8200	-1.782%	6	4,517	-18.367%
2026-08-31	8.9500	8.9800	8.9500	8.9800	-2.391%	4	4,522	-19.822%
2026-08-28	8.8500	9.2000	8.7500	9.2000	+5.991%	15	4,520	-21.739%
2026-08-27	9.3800	9.4000	8.6800	8.6800	-15.728%	27	4,512	-17.051%
2026-08-26	10.3800	10.3800	10.2000	10.3000	-6.364%	12	4,512	-30.097%
2026-08-25	11.0000	11.0000	11.0000	11.0000	-7.173%	2	4,513	-34.545%
2026-08-24	11.9000	11.9000	11.8500	11.8500	+7.727%	5	4,511	-39.241%
2026-08-21	11.3000	11.3500	11.0000	11.0000	-2.827%	5	4,510	-34.545%
2026-08-20	11.3200	11.3200	11.3200	11.3200	-4.230%	1	4,507	-36.396%
2026-08-19	11.9000	11.9000	11.8200	11.8200	-0.922%	2	4,507	-39.086%
2026-08-18	12.0000	12.3500	11.9300	11.9300	+20.505%	57	4,506	-39.648%
2026-08-17	10.6700	10.6700	9.9000	9.9000	-9.589%	6	4,449	-27.273%
2026-08-14	11.7500	11.7500	10.9000	10.9500	-5.603%	52	4,455	-34.247%
2026-08-13	10.8500	11.6000	10.8500	11.6000	+3.571%	24	4,461	-37.931%
2026-08-12	11.7000	11.7000	11.0000	11.2000	-10.400%	285	4,439	-35.714%
2026-08-11	13.2000	13.2000	12.5000	12.5000	-6.716%	38	4,676	-42.400%
2026-08-10	13.3500	13.5000	13.3500	13.4000	-8.844%	51	4,668	-46.269%
2026-08-07	14.6500	14.8500	14.6500	14.7000	-7.256%	136	4,641	-51.020%
2026-08-06	15.9500	15.9500	15.7500	15.8500	-3.764%	107	4,516	-54.574%
2026-08-05	17.2000	17.2000	15.7000	16.4700	-3.118%	39	4,534	-56.284%
2026-08-04	18.0000	18.0000	17.0000	17.0000	-10.290%	21	4,514	-57.647%
2026-08-03	20.3300	20.3300	18.9500	18.9500	-2.067%	12	4,494	-62.005%
2026-07-31	19.9000	20.2500	19.3500	19.3500	-1.976%	19	4,485	-62.791%
2026-07-30	22.0000	22.0000	19.6000	19.7400	-19.756%	80	4,489	-63.526%
2026-07-29	24.6000	24.6000	24.6000	24.6000	+4.459%	1	4,544	-70.732%
2026-07-28	24.7500	24.7500	23.5500	23.5500	+5.134%	20	4,543	-69.427%
2026-07-27	21.5000	24.6000	21.5000	22.4000	-0.621%	8	4,542	-67.857%
2026-07-24	22.1500	22.9000	21.7000	22.5400	+6.825%	565	4,537	-68.057%
2026-07-23	21.2000	21.2000	21.1000	21.1000	+6.297%	252	4,008	-65.877%
2026-07-22	19.8500	19.8500	19.8500	19.8500	-2.601%	1	3,948	-63.728%
2026-07-21	20.3800	20.3800	20.3800	20.3800	-18.415%	1	3,947	-64.671%
2026-07-17	25.4500	25.4500	23.8000	24.9800	+17.553%	41	3,947	-71.177%
2026-07-16	22.0000	22.0000	21.2500	21.2500	+4.167%	2	3,917	-66.118%
2026-07-15	20.9000	21.1500	20.0100	20.4000	-5.468%	1,172	3,916	-64.706%
2026-07-14	20.8500	21.5800	20.8000	21.5800	-2.793%	9	3,312	-66.636%
2026-07-13	22.2000	22.2000	22.2000	22.2000	+9.630%	1	3,308	-67.568%
2026-07-10	20.3500	20.6000	20.2500	20.2500	+0.897%	86	3,306	-64.444%
2026-07-09	19.5500	20.0700	19.5500	20.0700	-3.971%	16	3,261	-64.126%
2026-07-08	21.5800	21.5800	20.9000	20.9000	-3.864%	1,001	3,262	-65.550%
2026-07-07	21.6000	22.6000	21.6000	21.7400	+15.638%	33	2,262	-66.881%
2026-07-06	18.8000	18.8000	18.8000	18.8000	-16.444%	1	2,255	-61.702%
2026-07-02	18.5000	22.5000	18.5000	22.5000	+12.500%	3	2,256	-68.000%
2026-07-01	17.2400	20.0000	17.2400	20.0000	+20.846%	10	2,256	-64.000%
2026-06-30	16.5100	16.5500	16.5100	16.5500	-14.426%	6	2,254	-56.495%
2026-06-29	19.4500	19.5000	19.3400	19.3400	-12.091%	60	2,256	-62.771%
2026-06-26	22.1000	22.1000	22.0000	22.0000	+4.712%	2	2,266	-67.273%
2026-06-25	21.5000	21.6600	21.0100	21.0100	-5.742%	150	2,266	-65.731%
2026-06-24	22.2900	22.2900	22.2900	22.2900	+23.833%	1	2,136	-67.699%
2026-06-22	18.0000	18.0000	18.0000	18.0000	-5.213%	5	2,135	-60.000%
2026-06-18	19.1200	19.1200	18.9900	18.9900	-9.139%	2	2,125	-62.085%
2026-06-17	21.1000	21.1000	20.8300	20.9000	+1.703%	8	2,125	-65.550%
2026-06-15	20.5500	20.5500	20.5500	20.5500	-20.564%	1	2,125	-64.964%
2026-06-10	25.6000	25.8700	25.6000	25.8700	+8.017%	2	2,125	-72.169%
2026-06-09	25.4500	26.6000	23.9500	23.9500	-5.149%	92	2,125	-69.937%
2026-06-05	22.8500	25.3800	22.8500	25.2500	+19.668%	76	2,045	-71.485%
2026-06-04	21.0500	21.1000	21.0500	21.1000	-4.091%	6	2,021	-65.877%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+0.917%	1	2,021	-67.273%
2026-06-02	21.8000	21.8000	21.8000	21.8000	+1.395%	2	2,020	-66.972%
2026-06-01	21.4500	21.5000	21.4500	21.5000	-5.908%	11	2,020	-66.512%
2026-05-29	22.3600	22.8500	22.3600	22.8500	+1.872%	2	2,020	-68.490%
2026-05-28	22.4000	22.4300	22.4000	22.4300	+3.364%	2	2,019	-67.900%
2026-05-27	22.4500	23.8400	21.7000	21.7000	-10.331%	1,206	2,021	-66.820%
2026-05-22	24.1500	24.2000	24.1500	24.2000	-4.986%	217	1,086	-70.248%
2026-05-20	26.0000	26.1200	25.2600	25.4700	-1.010%	8	964	-71.731%
2026-05-19	27.5000	27.7300	25.7300	25.7300	-5.923%	312	964	-72.017%
2026-05-18	27.3500	27.3500	27.3500	27.3500	+8.317%	1	964	-73.675%
2026-05-15	25.2700	25.2700	25.0800	25.2500	+6.316%	3	964	-71.485%
2026-05-14	23.4500	23.9000	22.9800	23.7500	-7.407%	54	666	-69.684%
2026-05-13	25.9000	25.9000	25.6500	25.6500	-7.833%	23	381	-71.930%
2026-05-12	26.7500	27.8300	26.7500	27.8300	+11.320%	303	381	-74.129%
2026-05-08	25.6900	25.7400	24.8500	25.0000	+1.626%	8	381	-71.200%
2026-05-07	23.8000	24.6000	23.8000	24.6000	+4.904%	38	376	-70.732%
2026-05-06	23.5000	23.5000	23.4500	23.4500	-11.342%	36	412	-69.296%
2026-05-04	26.4500	26.4500	26.4000	26.4500	-4.513%	9	406	-72.779%
2026-04-30	28.5000	28.5000	27.7000	27.7000	-6.006%	14	411	-74.007%
2026-04-29	29.2000	29.4700	29.2000	29.4700	+0.925%	2	410	-75.568%
2026-04-28	30.5000	30.5000	29.2000	29.2000	+5.036%	5	408	-75.342%
2026-04-27	27.8000	27.8000	27.8000	27.8000	+1.091%	1	404	-74.101%
2026-04-24	27.3700	27.7500	26.9000	27.5000	-13.167%	42	405	-73.818%
2026-04-23	30.8500	31.6700	30.8500	31.6700	+4.868%	23	369	-77.266%
2026-04-22	31.7000	32.0000	30.2000	30.2000	-4.430%	16	369	-76.159%
2026-04-21	31.6000	31.6000	31.6000	31.6000	-5.812%	1	369	-77.215%
2026-04-17	33.6000	33.6500	33.5500	33.5500	-5.092%	53	369	-78.539%
2026-04-16	34.7000	35.3500	34.7000	35.3500	+13.849%	22	327	-79.632%
2026-04-14	33.2000	33.2000	31.0500	31.0500	-8.623%	84	315	-76.812%
2026-04-13	34.4500	34.6500	33.9800	33.9800	-1.221%	152	94	-78.811%
2026-04-10	34.4000	34.4000	34.4000	34.4000	-4.762%	1	94	-79.070%
2026-04-09	36.0400	36.1200	36.0400	36.1200	-2.484%	3	94	-80.066%
2026-04-08	35.3300	37.1500	35.3300	37.0400	-22.833%	6	92	-80.562%
2026-03-31	48.0000	48.0000	48.0000	48.0000	-10.112%	1	92	-85.000%
2026-03-30	52.9300	53.5500	52.9300	53.4000	+12.185%	31	91	-86.517%
2026-03-26	47.6000	47.6000	47.6000	47.6000	+13.333%	2	60	-84.874%
2026-03-25	42.0000	42.0000	42.0000	42.0000	-12.060%	1	58	-82.857%
2026-03-20	46.1000	47.7600	46.1000	47.7600	+6.251%	3	58	-84.925%
2026-03-19	44.9800	45.1000	44.8000	44.9500	+1.927%	56	56	-83.982%
2026-03-18	43.8000	44.1000	43.8000	44.1000	-3.543%	2	4	-83.673%
2026-03-13	45.6500	45.7200	45.6500	45.7200	-2.971%	2	5	-84.252%
2026-03-12	46.7700	47.1200	46.7700	47.1200	+12.004%	2	4	-84.720%
2026-03-11	42.0700	42.0700	42.0700	42.0700	-5.989%	1	3	-82.886%
2026-03-10	42.7000	44.7500	42.7000	44.7500	0.000%	2	2	-83.911%