Dark

TSM20270319P350
TSM Mar 19 2027 350.00 Put (TSM270319P00350000)
option OPRA

EOD

Sep 14, 2026

12.70+10.531%(+1.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.2500	13.4700	12.7000	12.7000	+10.531%	4	3,794	0.000%
2026-09-11	12.0500	12.0500	11.1000	11.4900	-6.964%	231	3,792	+10.531%
2026-09-10	13.3000	13.3000	11.8600	12.3500	+1.396%	14	3,874	+2.834%
2026-09-09	12.5000	12.5000	11.9500	12.1800	+2.353%	15	3,878	+4.269%
2026-09-08	11.8000	11.9000	11.4500	11.9000	-7.752%	3	3,882	+6.723%
2026-09-04	13.2500	13.2500	12.6500	12.9000	-8.511%	31	3,883	-1.550%
2026-09-03	15.3000	15.6500	14.1000	14.1000	-4.730%	6	3,883	-9.929%
2026-09-02	14.9200	15.1000	14.8000	14.8000	-5.431%	5	3,879	-14.189%
2026-09-01	15.9100	15.9100	15.5500	15.6500	+1.098%	62	3,875	-18.850%
2026-08-31	15.4500	15.4800	15.4500	15.4800	-1.086%	2	3,895	-17.959%
2026-08-28	14.5000	15.7600	14.5000	15.6500	+7.192%	10	3,895	-18.850%
2026-08-27	15.9000	15.9000	14.6000	14.6000	-16.809%	24	3,887	-13.014%
2026-08-26	17.5000	17.5500	17.1000	17.5500	-1.127%	1,252	3,892	-27.635%
2026-08-25	17.7500	17.7500	17.7500	17.7500	-10.804%	25	2,737	-28.451%
2026-08-24	20.1000	20.1000	19.5600	19.9000	+11.485%	109	2,737	-36.181%
2026-08-21	17.8500	17.8500	17.8500	17.8500	-7.417%	1	2,663	-28.852%
2026-08-20	19.2500	19.2800	19.2500	19.2800	-1.633%	3	2,664	-34.129%
2026-08-19	20.0500	20.4500	19.5000	19.6000	-1.557%	24	2,665	-35.204%
2026-08-18	19.6000	20.0500	19.6000	19.9100	+18.866%	49	2,641	-36.213%
2026-08-17	17.3500	17.3500	16.5600	16.7500	-8.470%	10	2,594	-24.179%
2026-08-14	18.9500	19.0000	18.3000	18.3000	+2.521%	115	2,594	-30.601%
2026-08-13	17.6500	17.8500	17.6500	17.8500	-5.556%	2	2,655	-28.852%
2026-08-12	18.5000	18.9000	17.9000	18.9000	-12.297%	11	2,655	-32.804%
2026-08-10	21.4900	21.5500	21.4900	21.5500	-12.041%	23	2,662	-41.067%
2026-08-06	24.4000	24.5000	24.4000	24.5000	-4.483%	251	2,636	-48.163%
2026-08-05	26.2000	26.2000	25.6500	25.6500	-2.323%	27	2,416	-50.487%
2026-08-04	26.9600	26.9600	26.0300	26.2600	-8.661%	5	2,411	-51.637%
2026-08-03	29.5800	29.5800	28.7500	28.7500	-3.231%	4	2,414	-55.826%
2026-07-31	28.4500	29.7100	28.4500	29.7100	-5.742%	42	2,417	-57.253%
2026-07-30	32.1000	32.1500	31.5200	31.5200	-12.566%	35	2,438	-59.708%
2026-07-29	36.3000	36.3000	36.0500	36.0500	+5.718%	6	2,418	-64.771%
2026-07-28	38.1200	38.1200	33.9000	34.1000	-2.849%	164	2,418	-62.757%
2026-07-27	35.9000	35.9000	34.1500	35.1000	+9.859%	146	2,257	-63.818%
2026-07-24	31.8800	32.3500	31.8700	31.9500	+1.590%	103	2,163	-60.250%
2026-07-23	31.3500	31.4500	31.3500	31.4500	+7.927%	34	2,163	-59.618%
2026-07-21	30.2800	30.2800	29.1400	29.1400	-18.421%	3	2,163	-56.417%
2026-07-17	38.0000	38.5000	33.6200	35.7200	+9.202%	7	2,164	-64.446%
2026-07-16	31.4800	33.1000	31.4800	32.7100	+12.793%	139	2,163	-61.174%
2026-07-15	29.2500	30.5000	29.0000	29.0000	-6.452%	88	2,041	-56.207%
2026-07-13	30.7000	31.0000	30.7000	31.0000	+6.897%	2	1,992	-59.032%
2026-07-10	29.0000	29.0000	29.0000	29.0000	+1.186%	1	1,990	-56.207%
2026-07-09	28.6600	28.6600	28.6600	28.6600	-8.141%	2	1,990	-55.687%
2026-07-08	30.5500	31.2000	30.5200	31.2000	+0.645%	21	1,991	-59.295%
2026-07-07	31.0000	31.0000	31.0000	31.0000	+14.180%	1	1,974	-59.032%
2026-07-06	27.2500	27.2500	27.1500	27.1500	-15.683%	113	1,974	-53.223%
2026-07-02	28.5000	32.2000	28.5000	32.2000	+14.591%	22	1,881	-60.559%
2026-07-01	27.6000	28.7000	27.6000	28.1000	+19.574%	94	1,881	-54.804%
2026-06-30	24.6000	24.6300	23.5000	23.5000	-16.961%	10	1,896	-45.957%
2026-06-29	29.2800	29.2800	28.2500	28.3000	-5.351%	3	1,904	-55.124%
2026-06-26	29.6000	29.9000	29.6000	29.9000	-1.967%	127	1,903	-57.525%
2026-06-25	28.9900	30.5000	28.9900	30.5000	-2.618%	2	1,776	-58.361%
2026-06-24	31.2800	31.5400	31.2800	31.3200	-2.125%	3	1,775	-59.451%
2026-06-23	30.5100	32.0000	30.5100	32.0000	+23.839%	12	1,776	-60.313%
2026-06-22	25.6100	25.8400	25.6100	25.8400	-5.693%	11	1,767	-50.851%
2026-06-18	29.0000	29.0000	27.2100	27.4000	-8.115%	10	1,781	-53.650%
2026-06-17	29.7500	29.8200	29.7500	29.8200	-6.374%	3	1,781	-57.411%
2026-06-16	31.3600	31.8500	30.9000	31.8500	+5.464%	32	1,781	-60.126%
2026-06-15	30.5000	30.5000	29.5300	30.2000	-11.953%	148	1,835	-57.947%
2026-06-12	34.2000	34.3000	34.2000	34.3000	-5.065%	15	1,835	-62.974%
2026-06-11	36.5000	36.5000	35.5100	36.1300	-2.325%	3	1,835	-64.849%
2026-06-10	36.0000	37.4000	34.8000	36.9900	+6.908%	29	1,815	-65.666%
2026-06-09	37.6000	37.6000	34.6000	34.6000	+3.998%	372	1,809	-63.295%
2026-06-08	32.8500	33.4100	32.8500	33.2700	-6.545%	8	1,470	-61.827%
2026-06-05	32.7500	35.6000	31.7500	35.6000	+18.469%	48	1,470	-64.326%
2026-06-04	33.5600	33.5600	30.0500	30.0500	-5.503%	3	1,478	-57.737%
2026-06-03	30.1500	32.1600	30.1500	31.8000	+3.752%	5	1,477	-60.063%
2026-06-02	30.6500	30.6500	30.6500	30.6500	0.000%	1	1,475	-58.564%
2026-06-01	31.2000	31.2000	30.6000	30.6500	-4.814%	12	1,475	-58.564%
2026-05-28	33.7500	34.2000	32.2000	32.2000	-3.708%	122	1,477	-60.559%
2026-05-27	31.1500	33.7400	31.1500	33.4400	-0.179%	13	1,454	-62.022%
2026-05-26	35.1500	35.1500	32.9300	33.5000	-5.099%	7	1,442	-62.090%
2026-05-22	34.8100	35.3000	34.3000	35.3000	+3.216%	9	1,445	-64.023%
2026-05-21	35.4200	35.4200	34.2000	34.2000	-5.000%	4	1,444	-62.865%
2026-05-20	37.4500	37.5000	36.0000	36.0000	-5.710%	14	1,444	-64.722%
2026-05-19	41.0000	41.0000	37.0000	38.1800	-0.651%	92	1,435	-66.737%
2026-05-18	38.4300	38.4300	38.4300	38.4300	+6.572%	500	1,435	-66.953%
2026-05-15	36.3500	36.3500	36.0000	36.0600	+6.940%	7	1,435	-64.781%
2026-05-14	35.8000	35.8000	32.8500	33.7200	-7.995%	10	854	-62.337%
2026-05-13	37.6500	37.9300	36.6500	36.6500	-2.267%	27	856	-65.348%
2026-05-12	37.5000	40.0000	37.0400	37.5000	+3.079%	34	856	-66.133%
2026-05-11	37.0100	37.5000	36.1700	36.3800	+2.710%	19	856	-65.091%
2026-05-08	34.2800	37.1500	34.2000	35.4200	+2.370%	212	827	-64.145%
2026-05-07	33.3900	34.9500	33.2000	34.6000	+2.701%	82	671	-63.295%
2026-05-06	34.4000	34.4000	33.1000	33.6900	-11.459%	595	590	-62.303%
2026-05-05	38.0500	38.0500	38.0500	38.0500	+1.521%	1	355	-66.623%
2026-05-04	36.6800	37.4800	36.6000	37.4800	-3.897%	8	354	-66.115%
2026-04-30	39.0000	39.0000	39.0000	39.0000	-3.727%	5	360	-67.436%
2026-04-29	41.1000	41.1000	40.5100	40.5100	-3.548%	12	362	-68.650%
2026-04-28	41.5000	42.0000	41.5000	42.0000	+8.136%	3	350	-69.762%
2026-04-27	38.9000	38.9000	38.5000	38.8400	+0.232%	25	349	-67.302%
2026-04-24	39.4200	39.4200	37.8700	38.7500	-12.350%	9	350	-67.226%
2026-04-23	40.7600	44.2100	40.6000	44.2100	+1.492%	33	343	-71.273%
2026-04-22	43.5500	43.5600	43.5200	43.5600	-6.121%	3	322	-70.845%
2026-04-20	47.0000	47.0000	46.4000	46.4000	+1.621%	3	322	-72.629%
2026-04-17	45.5800	45.6600	45.5800	45.6600	-7.758%	2	320	-72.186%
2026-04-16	48.6100	49.5000	47.3100	49.5000	+3.125%	35	319	-74.343%
2026-04-13	48.0000	48.0000	48.0000	48.0000	+0.608%	10	302	-73.542%
2026-04-10	47.2000	47.7100	47.2000	47.7100	-20.813%	23	282	-73.381%
2026-04-02	63.1200	63.1300	60.2500	60.2500	-10.369%	112	170	-78.921%
2026-03-27	68.0500	68.0500	67.0500	67.2200	+7.209%	4	170	-81.107%
2026-03-26	62.6000	62.7000	62.6000	62.7000	-2.184%	2	169	-79.745%
2026-03-20	64.1000	64.1000	64.1000	64.1000	+2.396%	1	169	-80.187%
2026-03-19	62.3000	62.6000	62.1000	62.6000	+9.728%	5	169	-79.712%
2026-03-18	57.3800	57.8000	57.0500	57.0500	+2.608%	31	166	-77.739%
2026-03-17	55.9000	55.9000	55.6000	55.6000	-5.763%	3	150	-77.158%
2026-03-16	58.5000	59.1500	58.5000	59.0000	-2.479%	87	147	-78.475%
2026-03-13	60.4500	60.5000	59.9000	60.5000	-2.104%	64	77	-79.008%
2026-03-12	61.6000	61.8000	61.6000	61.8000	0.000%	13	13	-79.450%