Dark

TSM20270617P280
TSM Jun 17 2027 280.00 Put (TSM270617P00280000)
option OPRA

EOD

Sep 14, 2026

6.15+4.237%(+0.25)903

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	6.5500	6.5500	6.1000	6.1500	+4.237%	903	4,971	0.000%
2026-09-10	5.8700	5.9300	5.8700	5.9000	0.000%	74	4,283	+4.237%
2026-09-09	5.9800	5.9800	5.9000	5.9000	-2.479%	3	4,266	+4.237%
2026-09-08	5.9000	6.0500	5.9000	6.0500	-0.820%	38	4,267	+1.653%
2026-09-04	5.8800	6.1000	5.8800	6.1000	-4.984%	5	4,268	+0.820%
2026-09-03	6.4000	6.4200	6.4000	6.4200	-11.448%	16	4,268	-4.206%
2026-09-01	7.4500	7.4500	7.2500	7.2500	-2.685%	5	4,266	-15.172%
2026-08-31	7.6500	7.6500	7.4500	7.4500	-1.974%	4	4,267	-17.450%
2026-08-28	7.4700	7.6000	7.4700	7.6000	-1.299%	2	4,266	-19.079%
2026-08-27	7.7000	7.7000	7.7000	7.7000	-9.412%	1	4,267	-20.130%
2026-08-26	8.8000	8.8000	8.5000	8.5000	-2.857%	11	4,266	-27.647%
2026-08-25	8.8500	8.8500	8.7500	8.7500	-7.407%	57	4,267	-29.714%
2026-08-24	9.7800	9.7800	9.4500	9.4500	-3.571%	11	4,268	-34.921%
2026-08-18	9.7700	10.1700	9.5500	9.8000	+13.295%	633	4,269	-37.245%
2026-08-17	8.6000	8.6900	8.6000	8.6500	-9.139%	12	3,964	-28.902%
2026-08-14	9.6500	9.6500	9.5200	9.5200	+2.586%	2	3,969	-35.399%
2026-08-13	9.2800	9.2800	9.2800	9.2800	-10.597%	1	3,969	-33.728%
2026-08-11	10.8000	10.8000	10.3800	10.3800	-12.700%	2	3,968	-40.751%
2026-08-10	11.8900	11.8900	11.8900	11.8900	-3.725%	1	3,969	-48.276%
2026-08-07	13.0000	13.1500	12.3500	12.3500	-5.364%	186	3,969	-50.202%
2026-08-06	13.1500	13.1500	13.0500	13.0500	-3.333%	2	3,950	-52.874%
2026-08-05	13.4000	13.6500	13.4000	13.5000	-2.457%	3	3,951	-54.444%
2026-08-04	14.0700	14.2000	13.8400	13.8400	-11.282%	79	3,950	-55.564%
2026-08-03	15.4000	15.6000	15.0000	15.6000	+3.654%	3	3,921	-60.577%
2026-07-31	15.0500	15.0500	15.0500	15.0500	-0.660%	1	3,919	-59.136%
2026-07-30	15.8000	16.1500	15.1500	15.1500	-20.888%	64	3,919	-59.406%
2026-07-29	18.4200	20.0000	18.4200	19.1500	+5.220%	38	3,920	-67.885%
2026-07-28	17.8500	18.3500	17.8500	18.2000	-2.413%	251	3,894	-66.209%
2026-07-27	17.7100	19.0500	17.7100	18.6500	+7.184%	222	3,714	-67.024%
2026-07-24	17.6000	17.6200	17.2500	17.4000	+1.754%	1,018	3,613	-64.655%
2026-07-23	17.1000	17.1000	17.1000	17.1000	+1.786%	1	2,668	-64.035%
2026-07-22	16.8000	16.8000	16.8000	16.8000	+7.006%	2	2,669	-63.393%
2026-07-21	16.6000	16.6000	15.7000	15.7000	-13.736%	7	2,671	-60.828%
2026-07-20	17.9500	18.5000	17.9500	18.2000	-0.546%	710	2,672	-66.209%
2026-07-17	20.3500	20.3500	18.3000	18.3000	+1.554%	124	2,070	-66.393%
2026-07-16	17.4000	18.0200	17.4000	18.0200	+4.222%	14	1,982	-65.871%
2026-07-14	17.2900	17.2900	17.2900	17.2900	-4.895%	1	1,975	-64.430%
2026-07-13	17.1500	18.1800	17.1500	18.1800	+8.150%	205	1,975	-66.172%
2026-07-10	16.8100	16.8100	16.8100	16.8100	-0.237%	1	1,777	-63.415%
2026-07-09	16.5900	16.8500	16.5900	16.8500	-7.418%	4	1,777	-63.501%
2026-07-07	18.2500	18.4200	18.2000	18.2000	+13.114%	10	1,775	-66.209%
2026-07-06	15.9000	16.0900	15.9000	16.0900	+15.341%	3	1,765	-61.778%
2026-07-01	13.9500	13.9500	13.9500	13.9500	-2.720%	1	1,766	-55.914%
2026-06-30	14.3000	14.3400	14.2500	14.3400	-6.883%	18	1,766	-57.113%
2026-06-29	16.6500	16.7000	15.4000	15.4000	-10.047%	24	1,750	-60.065%
2026-06-26	19.6800	19.6800	17.1200	17.1200	-2.450%	2	1,764	-64.077%
2026-06-25	16.7900	17.5500	16.7900	17.5500	-5.645%	2	1,764	-64.957%
2026-06-24	18.6000	18.6000	18.6000	18.6000	-0.375%	1	1,765	-66.935%
2026-06-23	18.1300	18.6700	17.9100	18.6700	+14.190%	129	1,765	-67.059%
2026-06-18	16.3000	16.3500	16.3000	16.3500	-5.491%	2	1,698	-62.385%
2026-06-17	17.3000	17.3000	17.3000	17.3000	+1.466%	5	1,698	-64.451%
2026-06-15	17.0500	17.0500	17.0500	17.0500	-13.671%	1	1,698	-63.930%
2026-06-11	21.0000	21.0000	19.6500	19.7500	-8.140%	21	1,698	-68.861%
2026-06-10	20.8000	21.5000	20.8000	21.5000	+8.586%	247	1,708	-71.395%
2026-06-09	20.7500	20.9000	19.8000	19.8000	+8.197%	138	1,521	-68.939%
2026-06-08	18.9000	18.9500	18.3000	18.3000	-11.551%	640	1,444	-66.393%
2026-06-05	18.5500	20.6900	18.5500	20.6900	+19.457%	731	1,239	-70.275%
2026-06-04	17.2500	17.3900	17.2500	17.3200	+0.406%	4	618	-64.492%
2026-06-02	17.2500	17.2500	17.2500	17.2500	-0.748%	23	616	-64.348%
2026-06-01	17.3800	17.3800	17.3800	17.3800	-5.799%	21	593	-64.614%
2026-05-29	18.4000	18.5000	18.4000	18.4500	-0.378%	3	574	-66.667%
2026-05-28	18.5200	18.5200	18.5200	18.5200	-0.054%	1	574	-66.793%
2026-05-27	18.5300	18.5300	18.5300	18.5300	-3.590%	1	573	-66.811%
2026-05-22	18.5500	19.2200	18.5500	19.2200	+0.104%	41	574	-68.002%
2026-05-21	19.2000	19.2000	19.2000	19.2000	-2.538%	1	533	-67.969%
2026-05-20	19.7000	19.7000	19.7000	19.7000	-5.060%	1	533	-68.782%
2026-05-19	20.2500	20.9800	20.2500	20.7500	-0.623%	18	532	-70.361%
2026-05-18	20.8800	20.8800	20.8800	20.8800	+4.140%	2	532	-70.546%
2026-05-15	19.8500	20.0500	19.7500	20.0500	+11.080%	388	532	-69.327%
2026-05-14	18.2900	18.2900	17.7500	18.0500	-6.477%	22	148	-65.928%
2026-05-13	20.5500	20.6000	19.3000	19.3000	+1.579%	10	125	-68.135%
2026-05-08	19.0000	19.0000	19.0000	19.0000	+3.825%	3	125	-67.632%
2026-05-07	18.5000	18.5000	18.3000	18.3000	-2.139%	3	122	-66.393%
2026-05-06	18.9500	18.9500	18.7000	18.7000	-10.952%	3	123	-67.112%
2026-05-05	20.5200	21.0000	20.5200	21.0000	0.000%	7	123	-70.714%
2026-05-04	20.3500	21.0000	20.3500	21.0000	-0.756%	4	120	-70.714%
2026-05-01	21.1600	21.1600	21.1600	21.1600	-5.536%	1	118	-70.936%
2026-04-30	22.4000	22.4000	22.4000	22.4000	+4.186%	1	118	-72.545%
2026-04-27	21.5000	21.5000	21.5000	21.5000	-7.725%	2	117	-71.395%
2026-04-23	23.3000	23.3000	23.3000	23.3000	-5.285%	1	115	-73.605%
2026-04-21	25.0000	25.0000	24.6000	24.6000	-6.428%	12	109	-75.000%
2026-04-16	26.2900	26.2900	26.2900	26.2900	+0.382%	3	109	-76.607%
2026-04-10	26.1900	26.1900	26.1900	26.1900	-21.351%	1	106	-76.518%
2026-04-07	33.3000	33.3000	33.3000	33.3000	-5.398%	9	106	-81.532%
2026-03-31	35.9000	36.1000	35.2000	35.2000	-12.000%	4	97	-82.528%
2026-03-30	39.9500	40.1500	39.9000	40.0000	+25.589%	26	97	-84.625%
2026-03-25	31.7000	31.9100	31.7000	31.8500	+2.083%	188	95	-80.691%
2026-03-11	31.2000	31.2000	31.2000	31.2000	0.000%	1	1	-80.288%