Dark

TSM20270319P360
TSM Mar 19 2027 360.00 Put (TSM270319P00360000)
option OPRA

EOD

Sep 14, 2026

15.35+11.232%(+1.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	16.9000	16.9000	15.3500	15.3500	+11.232%	8	3,648	0.000%
2026-09-11	14.0000	14.0000	13.4000	13.8000	-7.071%	18	3,641	+11.232%
2026-09-10	15.5300	15.7000	14.3000	14.8500	+1.504%	15	3,632	+3.367%
2026-09-09	14.5000	14.6300	14.2500	14.6300	+3.319%	8	3,636	+4.921%
2026-09-08	14.1800	14.2000	13.7000	14.1600	-8.645%	26	3,632	+8.404%
2026-09-04	15.3000	15.5000	15.3000	15.5000	-8.824%	3	3,633	-0.968%
2026-09-03	17.0000	17.1000	16.8000	17.0000	-5.292%	8	3,633	-9.706%
2026-09-02	18.0000	18.1600	17.9500	17.9500	-3.753%	81	3,629	-14.485%
2026-09-01	19.6500	19.6500	18.5500	18.6500	+0.811%	22	3,611	-17.694%
2026-08-31	18.4900	18.5000	18.4900	18.5000	-2.632%	2	3,611	-17.027%
2026-08-28	18.5000	19.0000	18.5000	19.0000	+5.850%	4	3,610	-19.211%
2026-08-27	18.5000	18.6700	17.9500	17.9500	-11.794%	14	3,606	-14.485%
2026-08-26	20.3500	20.3500	20.3500	20.3500	-3.463%	1	3,599	-24.570%
2026-08-25	21.0600	21.0800	21.0600	21.0800	-7.137%	6	3,599	-27.182%
2026-08-24	23.0000	23.3000	22.7000	22.7000	-0.743%	92	3,593	-32.379%
2026-08-19	22.8700	22.8700	22.8700	22.8700	+1.419%	1	3,518	-32.882%
2026-08-18	23.3400	23.7000	22.5500	22.5500	+17.755%	158	3,517	-31.929%
2026-08-17	20.0900	20.0900	19.1500	19.1500	-11.954%	4	3,415	-19.843%
2026-08-14	22.0000	22.0000	21.7500	21.7500	+1.874%	6	3,411	-29.425%
2026-08-12	22.0000	22.0000	21.3500	21.3500	-13.633%	2	3,405	-28.103%
2026-08-10	26.0000	26.0000	24.6700	24.7200	-7.416%	17	3,403	-37.905%
2026-08-07	26.7500	26.7500	26.5700	26.7000	-8.562%	3	3,399	-42.509%
2026-08-05	28.6100	29.8000	28.3500	29.2000	-10.154%	244	3,400	-47.432%
2026-08-03	34.5000	34.5000	32.5000	32.5000	-4.271%	2	3,385	-52.769%
2026-07-31	32.0000	33.9500	32.0000	33.9500	+2.197%	26	3,385	-54.786%
2026-07-30	35.5000	36.0400	33.2200	33.2200	-22.744%	5	3,373	-53.793%
2026-07-29	40.1100	43.0000	40.1000	43.0000	+11.979%	114	3,374	-64.302%
2026-07-28	39.0500	39.0500	38.2500	38.4000	-2.662%	81	3,347	-60.026%
2026-07-27	39.6500	39.6500	39.4500	39.4500	+16.029%	2	3,347	-61.090%
2026-07-23	34.0000	34.0000	34.0000	34.0000	+3.093%	1	3,347	-54.853%
2026-07-22	33.7000	33.7000	32.9800	32.9800	+0.243%	1,002	3,330	-53.457%
2026-07-21	33.1300	33.1300	32.9000	32.9000	-12.500%	2	2,536	-53.343%
2026-07-20	37.5500	37.6000	37.5500	37.6000	-5.194%	2	2,538	-59.176%
2026-07-17	42.9500	42.9500	38.2000	39.6600	+7.334%	534	2,537	-61.296%
2026-07-16	36.9400	37.2000	36.3700	36.9500	+8.041%	230	2,005	-58.457%
2026-07-15	33.6000	34.2000	33.5000	34.2000	-3.662%	49	1,992	-55.117%
2026-07-14	35.5000	35.5000	35.5000	35.5000	+4.350%	10	1,989	-56.761%
2026-07-13	33.8500	34.0200	33.8500	34.0200	+1.100%	3	1,979	-54.879%
2026-07-08	34.1000	34.1000	33.6500	33.6500	+10.111%	7	1,977	-54.383%
2026-07-06	30.6500	30.6500	30.5200	30.5600	-6.829%	22	1,978	-49.771%
2026-07-02	32.2000	33.3000	32.2000	32.8000	+5.772%	90	1,968	-53.201%
2026-07-01	28.2900	31.0100	28.2900	31.0100	+15.709%	3	1,968	-50.500%
2026-06-30	27.0000	27.0000	26.5000	26.8000	-11.551%	1,442	1,965	-42.724%
2026-06-29	31.0000	31.0000	30.3000	30.3000	-13.429%	5	2,745	-49.340%
2026-06-25	35.0000	35.0000	35.0000	35.0000	-0.285%	5	2,750	-56.143%
2026-06-24	36.3800	36.3800	35.1000	35.1000	-1.543%	6	2,745	-56.268%
2026-06-23	35.4000	35.6500	34.7000	35.6500	+24.000%	11	2,749	-56.942%
2026-06-22	28.7500	28.7500	28.7500	28.7500	-5.738%	1	2,755	-46.609%
2026-06-18	31.7900	31.7900	30.4000	30.5000	-7.938%	3	2,758	-49.672%
2026-06-17	33.1000	33.3000	33.1000	33.1300	-7.972%	11	2,758	-53.667%
2026-06-16	34.7000	36.0000	34.7000	36.0000	+8.271%	10	2,758	-57.361%
2026-06-15	33.2800	33.2800	33.2500	33.2500	-17.901%	6	2,748	-53.835%
2026-06-10	39.0500	40.5000	39.0500	40.5000	-4.028%	21	2,748	-62.099%
2026-06-09	37.5500	42.2000	37.5500	42.2000	+13.747%	6	2,741	-63.626%
2026-06-08	37.4000	37.4000	36.8500	37.1000	-4.110%	7	2,739	-58.625%
2026-06-05	35.7000	38.6900	35.7000	38.6900	+18.608%	1,646	2,734	-60.326%
2026-06-04	35.2500	35.2500	32.6200	32.6200	-6.800%	9	1,400	-52.943%
2026-06-03	34.8000	35.0000	34.8000	35.0000	+2.489%	17	1,395	-56.143%
2026-06-01	34.5000	34.5000	34.1500	34.1500	-4.288%	2	1,396	-55.051%
2026-05-29	35.5200	35.6800	35.5200	35.6800	-1.572%	6	1,396	-56.979%
2026-05-28	38.5000	38.5000	36.0500	36.2500	-6.692%	303	1,395	-57.655%
2026-05-27	38.8500	38.8500	38.8500	38.8500	+3.905%	1	1,374	-60.489%
2026-05-26	37.3900	37.3900	37.3900	37.3900	-4.030%	15	1,375	-58.946%
2026-05-22	39.0000	39.0000	38.9600	38.9600	-0.103%	2	1,375	-60.601%
2026-05-21	39.3100	39.3100	39.0000	39.0000	-3.274%	5	1,373	-60.641%
2026-05-20	40.3200	40.3200	40.3200	40.3200	-7.310%	1	1,373	-61.930%
2026-05-18	43.0000	43.5000	42.5500	43.5000	+7.460%	29	1,369	-64.713%
2026-05-15	40.4800	40.4800	40.4800	40.4800	+7.947%	1	1,369	-62.080%
2026-05-14	37.5000	37.5000	37.5000	37.5000	-8.870%	1	1,370	-59.067%
2026-05-13	41.1500	41.1500	41.1500	41.1500	-6.583%	4	1,371	-62.697%
2026-05-12	43.3000	44.0500	43.3000	44.0500	+9.850%	402	1,371	-65.153%
2026-05-11	41.2000	41.2000	39.8500	40.1000	+2.479%	257	1,371	-61.721%
2026-05-08	39.1500	39.1500	39.1300	39.1300	+4.291%	4	714	-60.772%
2026-05-07	37.5000	37.5200	37.5000	37.5200	+0.860%	31	716	-59.088%
2026-05-06	38.1000	38.1000	37.2000	37.2000	-11.429%	201	687	-58.737%
2026-05-05	42.8500	42.8800	42.0000	42.0000	+1.400%	3	729	-63.452%
2026-05-04	40.5000	41.4200	40.5000	41.4200	-0.433%	5	728	-62.941%
2026-05-01	41.6000	41.6000	41.6000	41.6000	-6.810%	5	719	-63.101%
2026-04-29	44.6400	44.6400	44.6400	44.6400	-1.890%	1	719	-65.614%
2026-04-28	45.7500	47.5500	45.5000	45.5000	+5.814%	518	720	-66.264%
2026-04-27	43.0000	43.1000	43.0000	43.0000	+0.397%	5	234	-64.302%
2026-04-24	43.4200	43.4300	42.0000	42.8300	-10.771%	123	233	-64.161%
2026-04-23	46.2000	48.0000	45.0500	48.0000	+4.348%	39	239	-68.021%
2026-04-22	46.6000	47.1000	46.0000	46.0000	-9.804%	31	242	-66.630%
2026-04-21	50.5500	51.0000	50.5500	51.0000	-1.163%	3	224	-69.902%
2026-04-17	50.0000	51.7000	50.0000	51.6000	-3.008%	9	224	-70.252%
2026-04-16	54.1000	54.1000	52.0000	53.2000	+6.082%	33	216	-71.147%
2026-04-14	49.6500	50.1500	49.6500	50.1500	-4.839%	38	206	-69.392%
2026-04-13	52.7000	52.7000	52.7000	52.7000	+1.055%	1	165	-70.873%
2026-04-10	51.5000	52.1500	51.5000	52.1500	-4.627%	43	165	-70.566%
2026-04-08	54.6800	54.6800	54.6800	54.6800	-17.214%	1	165	-71.928%
2026-04-02	66.2000	66.2000	66.0500	66.0500	+4.941%	2	166	-76.760%
2026-04-01	62.9500	63.0500	62.7600	62.9400	-14.239%	9	166	-75.612%
2026-03-27	74.2500	74.2500	73.1500	73.3900	+19.333%	68	166	-79.084%
2026-03-25	61.5000	61.5000	61.5000	61.5000	-10.675%	1	140	-75.041%
2026-03-19	68.8500	68.8500	68.8500	68.8500	+6.993%	1	140	-77.705%
2026-03-18	63.1500	64.3500	62.4400	64.3500	+5.319%	136	140	-76.146%
2026-03-17	61.6500	61.6500	61.1000	61.1000	-5.418%	5	6	-74.877%
2026-03-10	64.6000	64.6000	64.6000	64.6000	0.000%	1	1	-76.238%