Dark

TSM20270319P340
TSM Mar 19 2027 340.00 Put (TSM270319P00340000)
option OPRA

EOD

Sep 14, 2026

11.00+16.402%(+1.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.9000	11.2900	10.3000	11.0000	+16.402%	8	2,099	0.000%
2026-09-11	9.3500	9.4500	9.3000	9.4500	-5.025%	40	2,094	+16.402%
2026-09-09	10.0000	10.0000	9.9500	9.9500	-2.451%	17	2,071	+10.553%
2026-09-08	9.8300	10.2000	9.8300	10.2000	-5.556%	82	2,071	+7.843%
2026-09-04	10.4800	10.8000	10.1000	10.8000	-6.087%	42	2,114	+1.852%
2026-09-03	13.0000	13.0000	11.5000	11.5000	-6.504%	29	2,114	-4.348%
2026-09-02	12.5000	12.5000	12.3000	12.3000	-6.464%	32	2,110	-10.569%
2026-08-31	13.1500	13.1500	13.1500	13.1500	-2.230%	1	2,111	-16.350%
2026-08-28	13.4500	13.4500	13.4500	13.4500	+8.907%	1	2,111	-18.216%
2026-08-27	13.2500	13.2500	12.3500	12.3500	-15.120%	17	2,111	-10.931%
2026-08-26	14.6500	14.6500	14.5000	14.5500	-3.000%	42	2,120	-24.399%
2026-08-25	15.0000	15.0000	15.0000	15.0000	-8.257%	1	2,136	-26.667%
2026-08-24	17.3000	17.3000	16.3500	16.3500	+6.863%	3	2,137	-32.722%
2026-08-21	15.3000	15.3000	15.3000	15.3000	-3.774%	1	2,137	-28.105%
2026-08-20	15.9000	15.9000	15.9000	15.9000	-2.633%	1	2,138	-30.818%
2026-08-19	17.0100	17.0100	16.3300	16.3300	-3.941%	121	2,138	-32.639%
2026-08-18	17.3500	17.4100	17.0000	17.0000	+15.646%	534	2,089	-35.294%
2026-08-17	14.7100	14.7100	14.1000	14.7000	-7.721%	9	1,618	-25.170%
2026-08-14	16.0800	16.0800	15.9300	15.9300	+3.442%	82	1,613	-30.948%
2026-08-13	15.0000	15.4000	15.0000	15.4000	-1.911%	3	1,570	-28.571%
2026-08-12	16.0000	16.0000	15.5000	15.7000	-14.208%	8	1,571	-29.936%
2026-08-10	18.7000	18.7000	18.3000	18.3000	-5.670%	11	1,568	-39.891%
2026-08-07	19.8100	19.9000	19.4000	19.4000	-13.778%	113	1,560	-43.299%
2026-08-06	22.5000	22.5000	22.5000	22.5000	-1.316%	1	1,487	-51.111%
2026-08-05	22.9000	22.9000	22.8000	22.8000	-0.697%	10	1,486	-51.754%
2026-08-04	22.8800	22.9600	22.8800	22.9600	-9.069%	5	1,486	-52.091%
2026-08-03	26.0000	26.0000	25.2500	25.2500	-1.367%	3	1,485	-56.436%
2026-07-31	25.5100	25.6000	25.5100	25.6000	-3.287%	3	1,483	-57.031%
2026-07-30	28.6000	28.6000	26.4700	26.4700	-17.178%	30	1,480	-58.444%
2026-07-29	31.6900	32.0500	31.6900	31.9600	+4.444%	53	1,469	-65.582%
2026-07-28	30.6000	30.6000	30.6000	30.6000	-0.488%	2	1,439	-64.052%
2026-07-27	32.0500	32.0500	30.7500	30.7500	+4.414%	215	1,437	-64.228%
2026-07-24	28.0800	29.4500	28.0800	29.4500	0.000%	2	1,328	-62.649%
2026-07-17	29.9000	29.9000	29.2500	29.4500	+2.613%	32	1,328	-62.649%
2026-07-16	28.0000	28.7000	28.0000	28.7000	+7.692%	127	1,300	-61.672%
2026-07-15	26.6500	26.6500	26.6500	26.6500	-0.745%	2	1,200	-58.724%
2026-07-14	26.8500	26.9000	26.8500	26.8500	-2.541%	5	1,200	-59.032%
2026-07-13	26.0000	27.5500	26.0000	27.5500	+5.475%	7	1,195	-60.073%
2026-07-10	26.3500	26.4000	26.1200	26.1200	-3.900%	16	1,189	-57.887%
2026-07-08	27.1800	27.1800	27.1800	27.1800	-1.164%	1	1,185	-59.529%
2026-07-02	24.5000	27.5000	24.5000	27.5000	+31.579%	3	1,185	-60.000%
2026-06-30	21.5500	21.5500	20.9000	20.9000	-16.567%	6	1,185	-47.368%
2026-06-29	25.3400	25.3400	25.0000	25.0500	-2.339%	41	1,187	-56.088%
2026-06-26	25.8000	25.8000	25.6500	25.6500	-7.701%	60	1,167	-57.115%
2026-06-25	27.7900	27.7900	27.7900	27.7900	+0.688%	1	1,118	-60.417%
2026-06-24	27.6000	27.6000	27.6000	27.6000	-2.128%	1	1,118	-60.145%
2026-06-23	28.2000	28.2000	28.2000	28.2000	+22.609%	3	1,118	-60.993%
2026-06-22	23.0000	23.0000	23.0000	23.0000	-4.564%	111	1,116	-52.174%
2026-06-18	24.4200	24.7000	24.1000	24.1000	-8.330%	43	1,133	-54.357%
2026-06-17	26.2900	26.2900	26.2900	26.2900	-5.601%	1	1,133	-58.159%
2026-06-16	27.9500	27.9500	27.8500	27.8500	+5.413%	4	1,133	-60.503%
2026-06-15	26.4100	26.4200	26.4100	26.4200	-13.235%	2	1,131	-58.365%
2026-06-12	30.3500	30.4500	30.3500	30.4500	-4.844%	2	1,131	-63.875%
2026-06-11	32.2000	32.2000	32.0000	32.0000	-5.325%	2	1,131	-65.625%
2026-06-10	33.1000	34.1500	31.2000	33.8000	-2.312%	59	1,130	-67.456%
2026-06-09	34.6000	34.6000	34.6000	34.6000	+12.520%	1	1,145	-68.208%
2026-06-05	29.4400	30.8000	28.4000	30.7500	+15.082%	51	1,145	-64.228%
2026-06-04	26.6500	26.9000	26.6500	26.7200	-1.220%	107	1,129	-58.832%
2026-06-02	27.0600	27.0600	27.0500	27.0500	+0.334%	2	1,194	-59.335%
2026-06-01	27.6100	27.6100	26.9600	26.9600	-11.316%	9	1,195	-59.199%
2026-05-27	30.4000	30.4000	30.4000	30.4000	-0.783%	1	1,197	-63.816%
2026-05-22	30.8000	31.2500	30.6400	30.6400	-0.358%	4	1,197	-64.099%
2026-05-21	30.7500	30.7500	30.7500	30.7500	-9.824%	10	1,195	-64.228%
2026-05-19	35.7500	37.2500	33.0000	34.1000	+6.231%	685	1,195	-67.742%
2026-05-15	33.1700	33.1700	32.1000	32.1000	+4.731%	5	1,194	-65.732%
2026-05-14	30.3500	30.6500	30.3500	30.6500	-6.269%	8	704	-64.111%
2026-05-13	32.9500	33.0500	32.6500	32.7000	-2.388%	28	700	-66.361%
2026-05-12	35.2500	35.4000	33.5000	33.5000	+3.014%	8	700	-67.164%
2026-05-11	32.6500	32.6500	32.5200	32.5200	+3.435%	2	700	-66.175%
2026-05-08	31.9500	31.9500	31.4400	31.4400	+1.452%	5	694	-65.013%
2026-05-07	30.9900	30.9900	30.9900	30.9900	+3.576%	3	694	-64.505%
2026-05-06	29.8600	29.9200	29.8600	29.9200	-12.000%	3	695	-63.235%
2026-05-05	34.0000	34.0000	34.0000	34.0000	-1.734%	1	693	-67.647%
2026-05-01	33.6900	34.6000	33.6900	34.6000	-1.143%	4	690	-68.208%
2026-04-27	35.0000	35.0000	34.8100	35.0000	+1.302%	6	690	-68.571%
2026-04-24	34.6300	34.6300	34.5500	34.5500	-13.104%	3	690	-68.162%
2026-04-23	39.7600	39.7600	39.7600	39.7600	+4.220%	2	689	-72.334%
2026-04-22	38.9500	39.0800	38.1000	38.1500	-5.686%	40	687	-71.166%
2026-04-21	40.4500	40.4500	40.4500	40.4500	-1.605%	1	679	-72.806%
2026-04-17	41.1100	41.1100	41.1100	41.1100	-5.927%	1	679	-73.243%
2026-04-16	42.9500	43.8500	42.9500	43.7000	+7.003%	58	678	-74.828%
2026-04-15	41.3500	41.3500	40.8400	40.8400	-4.244%	4	640	-73.066%
2026-04-13	42.2000	42.6500	42.2000	42.6500	-5.746%	9	640	-74.209%
2026-04-09	45.2000	45.2500	45.2000	45.2500	+2.144%	2	644	-75.691%
2026-04-08	44.3000	44.3000	44.3000	44.3000	-18.190%	1	645	-75.169%
2026-04-07	54.5300	54.5300	54.1500	54.1500	-1.760%	6	645	-79.686%
2026-04-02	59.0000	59.0000	55.1100	55.1200	+3.512%	72	643	-80.044%
2026-04-01	52.0000	53.2500	52.0000	53.2500	-9.439%	2	643	-79.343%
2026-03-31	58.9500	58.9500	58.8000	58.8000	-10.706%	2	643	-81.293%
2026-03-30	65.0500	65.8500	65.0500	65.8500	+7.510%	8	642	-83.295%
2026-03-27	61.0000	61.3000	60.8500	61.2500	+7.645%	86	641	-82.041%
2026-03-26	54.4500	56.9000	54.4500	56.9000	+11.133%	3	628	-80.668%
2026-03-25	51.2000	51.2000	51.2000	51.2000	-5.185%	3	627	-78.516%
2026-03-23	54.0000	54.0000	54.0000	54.0000	-8.038%	2	630	-79.630%
2026-03-20	58.1000	58.7200	57.4500	58.7200	+3.563%	61	629	-81.267%
2026-03-19	56.7000	57.2500	56.7000	56.7000	+6.659%	7	581	-80.600%
2026-03-18	52.3500	53.1600	51.9000	53.1600	+5.476%	74	575	-79.308%
2026-03-17	53.4900	53.4900	50.4000	50.4000	-6.215%	48	516	-78.175%
2026-03-16	53.3200	53.7400	53.3200	53.7400	-4.377%	68	471	-79.531%
2026-03-13	55.0500	56.4000	54.9500	56.2000	-0.266%	256	467	-80.427%
2026-03-12	56.0000	56.3500	55.9500	56.3500	0.000%	566	566	-80.479%