Dark

TSM20270319P400
TSM Mar 19 2027 400.00 Put (TSM270319P00400000)
option OPRA

EOD

Sep 14, 2026

30.45+14.906%(+3.95)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	30.6800	30.6800	30.4500	30.4500	+14.906%	27	2,079	0.000%
2026-09-11	27.6500	27.6500	26.4400	26.5000	-5.357%	63	2,087	+14.906%
2026-09-10	28.0000	28.0000	28.0000	28.0000	+2.377%	1	2,087	+8.750%
2026-09-09	27.5500	27.7000	27.3500	27.3500	+1.409%	456	2,087	+11.335%
2026-09-08	26.2500	27.3000	26.2500	26.9700	-7.160%	15	1,637	+12.903%
2026-09-04	29.1500	29.2500	28.9500	29.0500	-7.748%	7	1,632	+4.819%
2026-09-03	35.0000	35.5000	31.4900	31.4900	-6.834%	19	1,632	-3.303%
2026-09-02	33.4300	34.0500	33.4300	33.8000	+4.321%	3	1,618	-9.911%
2026-09-01	32.4000	32.4000	32.4000	32.4000	-3.915%	1	1,618	-6.019%
2026-08-31	33.1500	33.7200	33.1500	33.7200	-0.384%	180	1,617	-9.698%
2026-08-28	31.6100	33.8500	31.6100	33.8500	+3.201%	3	1,466	-10.044%
2026-08-27	33.6800	33.6800	32.6000	32.8000	-7.214%	10	1,468	-7.165%
2026-08-26	35.8500	35.8500	35.3500	35.3500	-2.483%	3	1,476	-13.861%
2026-08-25	36.2500	36.2500	36.2500	36.2500	-8.367%	1	1,477	-16.000%
2026-08-24	42.0900	42.0900	39.5600	39.5600	+7.500%	12	1,476	-23.028%
2026-08-21	36.5700	36.8000	36.5700	36.8000	-7.351%	2	1,476	-17.255%
2026-08-20	39.7200	39.7200	39.7200	39.7200	+1.120%	1	1,474	-23.338%
2026-08-19	39.2000	40.0500	39.2000	39.2800	-1.182%	166	1,473	-22.480%
2026-08-18	40.0000	40.4500	39.5000	39.7500	+17.430%	9	1,392	-23.396%
2026-08-17	34.8900	35.1700	33.1100	33.8500	-6.103%	27	1,385	-10.044%
2026-08-13	35.1400	36.0500	35.1400	36.0500	-1.233%	87	1,373	-15.534%
2026-08-12	35.6700	36.5000	35.6700	36.5000	-8.864%	3	1,456	-16.575%
2026-08-11	40.0500	40.0500	40.0500	40.0500	-9.757%	1	1,455	-23.970%
2026-08-07	45.0000	45.0000	44.3600	44.3800	-5.574%	8	1,455	-31.388%
2026-08-04	47.9000	47.9000	47.0000	47.0000	-10.220%	4	1,453	-35.213%
2026-08-03	53.4000	53.4100	52.3500	52.3500	+3.561%	7	1,454	-41.834%
2026-07-31	46.7000	50.8200	46.7000	50.5500	-7.418%	3	1,448	-39.763%
2026-07-30	54.6300	55.1800	54.6000	54.6000	-17.273%	150	1,445	-44.231%
2026-07-29	66.0000	66.0000	66.0000	66.0000	+9.398%	1	1,444	-53.864%
2026-07-28	60.3300	60.3300	60.3300	60.3300	+1.960%	1	1,445	-49.528%
2026-07-27	59.0000	59.1700	59.0000	59.1700	+7.543%	10	1,444	-48.538%
2026-07-24	54.3500	55.0200	54.3500	55.0200	+3.324%	3	1,434	-44.656%
2026-07-23	52.6500	53.3500	52.6500	53.2500	+5.237%	41	1,433	-42.817%
2026-07-22	50.6000	50.6000	50.6000	50.6000	-12.000%	2	1,470	-39.822%
2026-07-20	57.5000	57.5000	57.5000	57.5000	+0.104%	2	1,468	-47.043%
2026-07-17	61.3500	64.0700	57.4400	57.4400	+3.124%	9	1,466	-46.988%
2026-07-16	55.0000	55.7000	53.5500	55.7000	+9.538%	104	1,468	-45.332%
2026-07-15	51.0500	51.0500	50.8500	50.8500	-2.305%	33	1,371	-40.118%
2026-07-14	51.3500	52.0500	51.3500	52.0500	0.000%	2	1,341	-41.499%
2026-07-13	52.0500	52.0500	52.0500	52.0500	+7.497%	1	1,339	-41.499%
2026-07-09	48.6000	48.6000	48.3500	48.4200	-5.152%	4	1,338	-37.113%
2026-07-08	51.3000	51.3000	50.8500	51.0500	+2.305%	13	1,335	-40.353%
2026-07-02	45.4500	49.9000	45.4500	49.9000	+3.099%	23	1,319	-38.978%
2026-07-01	48.4000	48.4000	48.4000	48.4000	+19.359%	2	1,319	-37.087%
2026-06-30	43.6100	43.6100	40.3600	40.5500	-11.463%	13	1,319	-24.908%
2026-06-29	47.0000	48.2700	45.8000	45.8000	-15.576%	19	1,310	-33.515%
2026-06-26	54.2500	54.2500	54.2500	54.2500	+9.596%	1	1,306	-43.871%
2026-06-25	49.8500	49.8500	49.5000	49.5000	-4.624%	2	1,305	-38.485%
2026-06-23	51.1500	52.4000	51.1500	51.9000	+17.076%	13	1,305	-41.329%
2026-06-22	43.7900	44.4000	43.7900	44.3300	-2.033%	18	1,298	-31.311%
2026-06-18	45.8000	45.8000	45.2500	45.2500	-9.137%	20	1,119	-32.707%
2026-06-17	49.8000	49.8000	49.8000	49.8000	-0.400%	150	1,119	-38.855%
2026-06-15	51.4800	51.4800	50.0000	50.0000	-14.821%	4	1,119	-39.100%
2026-06-11	58.7000	58.7000	58.7000	58.7000	-2.573%	1	1,119	-48.126%
2026-06-10	59.2000	60.2500	59.2000	60.2500	+5.981%	2	1,120	-49.461%
2026-06-09	52.5400	62.1500	52.5400	56.8500	+2.580%	13	1,120	-46.438%
2026-06-08	57.4500	57.4500	54.3500	55.4200	-6.068%	302	1,114	-45.056%
2026-06-05	54.0000	59.0000	53.4700	59.0000	+18.712%	5	815	-48.390%
2026-06-04	50.0000	50.0000	49.7000	49.7000	-7.016%	3	813	-38.732%
2026-06-03	53.4500	53.4500	53.4500	53.4500	+3.786%	20	814	-43.031%
2026-06-02	51.3000	51.5000	49.4000	51.5000	+0.704%	391	829	-40.874%
2026-06-01	51.9800	51.9800	50.7400	51.1400	-3.509%	7	624	-40.458%
2026-05-29	53.0000	53.0000	53.0000	53.0000	-2.930%	1	627	-42.547%
2026-05-27	53.4000	54.6000	53.4000	54.6000	-6.985%	2	626	-44.231%
2026-05-22	58.0000	58.8500	57.7000	58.7000	+1.033%	39	626	-48.126%
2026-05-21	58.5000	58.5000	56.9200	58.1000	-3.888%	6	590	-47.590%
2026-05-20	60.4500	60.4500	60.4500	60.4500	-7.639%	1	590	-49.628%
2026-05-19	63.6000	65.4500	63.6000	65.4500	+1.773%	20	587	-53.476%
2026-05-18	63.7500	64.3100	63.4200	64.3100	+6.000%	22	587	-52.651%
2026-05-15	60.6700	60.6700	60.6700	60.6700	+8.494%	1	587	-49.810%
2026-05-14	58.7100	58.7100	55.9200	55.9200	-5.795%	3	570	-45.547%
2026-05-13	63.0000	63.0000	59.3600	59.3600	-3.086%	3	569	-48.703%
2026-05-12	62.7000	65.7000	61.2500	61.2500	+3.236%	861	569	-50.286%
2026-05-11	61.1000	61.1000	59.3300	59.3300	+2.612%	56	569	-48.677%
2026-05-08	56.4000	58.4000	56.4000	57.8200	+4.425%	64	138	-47.337%
2026-05-06	60.6500	60.6500	55.0500	55.3700	-10.187%	15	131	-45.006%
2026-05-05	61.6700	61.6700	61.6500	61.6500	+0.983%	11	122	-50.608%
2026-05-04	59.8700	61.7300	59.8700	61.0500	-2.569%	58	112	-50.123%
2026-05-01	62.6600	62.6600	62.6600	62.6600	-4.917%	1	53	-51.404%
2026-04-29	65.0000	65.9000	65.0000	65.9000	-0.962%	34	53	-53.794%
2026-04-28	67.6500	67.6500	66.5400	66.5400	+6.277%	4	40	-54.238%
2026-04-27	62.0400	62.6500	62.0400	62.6100	+0.919%	4	41	-51.366%
2026-04-24	63.8000	63.8000	61.9100	62.0400	-6.000%	4	39	-50.919%
2026-04-23	67.2000	67.2000	66.0000	66.0000	-7.950%	24	35	-53.864%
2026-04-22	71.7000	71.7000	71.7000	71.7000	-1.103%	10	14	-57.531%
2026-04-21	72.5000	72.5000	72.5000	72.5000	-2.067%	1	3	-58.000%
2026-04-20	74.1500	74.1500	74.0300	74.0300	-2.911%	2	3	-58.868%
2026-04-16	76.2500	76.2500	76.2500	76.2500	+3.110%	1	4	-60.066%
2026-04-10	74.0500	74.0500	73.9500	73.9500	-6.155%	2	3	-58.824%
2026-04-08	78.8000	78.8000	78.8000	78.8000	-25.660%	1	3	-61.358%
2026-03-30	106.0000	106.0000	106.0000	106.0000	+16.959%	1	2	-71.274%
2026-03-23	90.6300	90.6300	90.6300	90.6300	-3.431%	2	1	-66.402%
2026-03-19	94.3000	94.3000	93.8500	93.8500	0.000%	2	2	-67.555%