Dark

TSM20270617P290
TSM Jun 17 2027 290.00 Put (TSM270617P00290000)
option OPRA

EOD

Sep 14, 2026

7.00-4.502%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.0000	7.0000	7.0000	7.0000	-4.502%	1	2,716	0.000%
2026-09-10	7.3300	7.3300	7.3300	7.3300	+3.239%	1	2,717	-4.502%
2026-09-08	7.1000	7.1000	7.1000	7.1000	-3.401%	1	2,718	-1.408%
2026-09-04	7.1000	7.3500	7.1000	7.3500	-3.417%	14	2,731	-4.762%
2026-09-03	7.7500	7.7500	7.6100	7.6100	-12.529%	27	2,731	-8.016%
2026-09-02	8.7500	8.7500	8.2800	8.7000	+1.163%	4	2,708	-19.540%
2026-09-01	8.8000	8.9000	8.5000	8.6000	-2.825%	59	2,711	-18.605%
2026-08-31	8.7500	8.8600	8.7500	8.8500	-3.279%	75	2,712	-20.904%
2026-08-28	9.1500	9.1500	9.1500	9.1500	-6.633%	1	2,712	-23.497%
2026-08-26	9.9500	9.9500	9.8000	9.8000	-7.981%	48	2,711	-28.571%
2026-08-25	10.6500	10.6500	10.6500	10.6500	-4.484%	1	2,671	-34.272%
2026-08-24	11.3500	11.7500	10.9500	11.1500	+6.190%	18	2,672	-37.220%
2026-08-21	10.5000	10.5000	10.5000	10.5000	-3.226%	9	2,656	-33.333%
2026-08-20	10.9000	10.9000	10.8500	10.8500	-0.913%	10	2,647	-35.484%
2026-08-19	11.0000	11.5000	10.9500	10.9500	-5.195%	139	2,637	-36.073%
2026-08-18	11.5000	11.8000	11.4500	11.5500	+6.452%	63	2,526	-39.394%
2026-08-14	11.3500	11.3500	10.8500	10.8500	+1.878%	2	2,564	-35.484%
2026-08-13	10.6500	10.6500	10.6500	10.6500	-2.651%	1	2,564	-34.272%
2026-08-12	10.9400	10.9400	10.9400	10.9400	-8.452%	75	2,563	-36.015%
2026-08-11	12.0800	12.0800	11.9500	11.9500	-7.364%	4	2,488	-41.423%
2026-08-10	13.3000	13.3000	12.9000	12.9000	-19.072%	33	2,490	-45.736%
2026-08-04	15.9400	15.9400	15.9400	15.9400	-8.653%	1,000	2,459	-56.085%
2026-08-03	17.4500	17.4500	17.4500	17.4500	-2.021%	1	1,459	-59.885%
2026-07-31	17.8100	17.8100	17.8100	17.8100	-2.678%	2	1,458	-60.696%
2026-07-30	19.1700	19.1700	18.0000	18.3000	-14.804%	27	1,460	-61.749%
2026-07-29	22.6300	22.7000	21.3000	21.4800	+4.729%	7	1,437	-67.412%
2026-07-28	22.3900	22.3900	20.5100	20.5100	+2.294%	92	1,434	-65.870%
2026-07-27	21.6800	21.6800	20.0500	20.0500	-2.670%	44	1,389	-65.087%
2026-07-24	20.6000	20.6000	20.6000	20.6000	+5.371%	12	1,347	-66.019%
2026-07-23	19.4500	19.6000	19.4500	19.5500	+5.391%	14	1,335	-64.194%
2026-07-21	18.6500	18.9000	18.1000	18.5500	-12.085%	583	1,335	-62.264%
2026-07-20	20.6000	21.1000	20.6000	21.1000	+1.442%	2	861	-66.825%
2026-07-17	23.8600	23.8600	20.3500	20.8000	+6.941%	209	861	-66.346%
2026-07-14	19.3000	19.4500	19.3000	19.4500	+3.955%	11	654	-64.010%
2026-07-09	18.7100	18.7100	18.7100	18.7100	-3.557%	4	644	-62.587%
2026-07-08	19.4000	19.4000	19.4000	19.4000	-4.668%	1	644	-63.918%
2026-07-07	20.4500	20.8000	20.3500	20.3500	-0.147%	5	645	-65.602%
2026-07-02	20.3800	20.3800	20.3800	20.3800	+17.872%	3	643	-65.653%
2026-06-29	18.5500	18.6200	17.2900	17.2900	-13.463%	20	643	-59.514%
2026-06-26	19.9800	19.9800	19.9800	19.9800	+14.499%	1	641	-64.965%
2026-06-22	17.5000	17.5000	17.3000	17.4500	-11.196%	16	640	-59.885%
2026-06-17	19.7500	19.7500	19.6500	19.6500	-2.481%	10	639	-64.377%
2026-06-15	19.8900	20.1500	19.8900	20.1500	-12.391%	2	639	-65.261%
2026-06-11	23.0000	23.0000	23.0000	23.0000	+2.679%	5	639	-69.565%
2026-06-10	22.4500	22.4500	22.4000	22.4000	+4.967%	2	634	-68.750%
2026-06-08	20.7100	21.4100	20.7100	21.3400	-8.998%	4	635	-67.198%
2026-06-05	20.9500	23.4500	20.8500	23.4500	+9.324%	574	634	-70.149%
2026-06-04	21.4500	21.4500	21.4500	21.4500	+6.983%	1	312	-67.366%
2026-06-02	19.9000	20.0500	19.7000	20.0500	-0.743%	29	311	-65.087%
2026-05-28	20.2000	20.2000	20.2000	20.2000	+2.382%	1	291	-65.347%
2026-05-27	19.7300	19.7300	19.7300	19.7300	-11.126%	1	290	-64.521%
2026-05-20	22.2000	22.2000	22.2000	22.2000	-3.057%	1	291	-68.468%
2026-05-19	23.2500	23.3500	22.9000	22.9000	+3.620%	9	292	-69.432%
2026-05-15	22.1000	22.1000	22.1000	22.1000	+1.609%	1	292	-68.326%
2026-05-14	21.7500	21.7500	21.7500	21.7500	-5.681%	1	287	-67.816%
2026-05-13	22.6000	23.0600	22.6000	23.0600	+3.408%	2	286	-69.644%
2026-05-11	23.3800	23.3800	22.3000	22.3000	+10.123%	5	286	-68.610%
2026-05-07	21.1000	21.1500	20.2500	20.2500	-5.019%	8	281	-65.432%
2026-05-06	21.3500	21.3500	21.3200	21.3200	-10.420%	12	286	-67.167%
2026-05-01	23.8000	23.8000	23.8000	23.8000	-8.812%	1	273	-70.588%
2026-04-28	26.1000	26.1000	26.1000	26.1000	+5.242%	4	273	-73.180%
2026-04-27	24.8000	24.8000	24.8000	24.8000	+3.549%	4	269	-71.774%
2026-04-24	23.9500	23.9500	23.9500	23.9500	-12.271%	1	273	-70.772%
2026-04-22	27.3000	27.3000	27.3000	27.3000	-2.500%	1	274	-74.359%
2026-04-21	28.0000	28.0000	28.0000	28.0000	0.000%	2	273	-75.000%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-6.573%	4	273	-75.000%
2026-04-16	28.7000	29.9700	28.7000	29.9700	+11.000%	3	269	-76.643%
2026-04-15	27.0000	27.0000	27.0000	27.0000	-7.376%	4	266	-74.074%
2026-04-13	29.1500	29.1500	29.1500	29.1500	-6.270%	4	263	-75.986%
2026-04-09	31.1500	31.1500	31.0500	31.1000	-16.510%	49	267	-77.492%
2026-04-07	37.0000	37.2500	37.0000	37.2500	-3.995%	24	231	-81.208%
2026-04-02	38.8000	38.8000	38.8000	38.8000	+6.887%	4	220	-81.959%
2026-04-01	36.1500	36.3000	36.1500	36.3000	-5.222%	2	220	-80.716%
2026-03-31	41.0300	41.0300	38.1000	38.3000	-13.836%	8	220	-81.723%
2026-03-30	44.5500	44.5500	44.4500	44.4500	+19.169%	2	221	-84.252%
2026-03-26	37.3000	37.3000	37.3000	37.3000	+5.159%	1	221	-81.233%
2026-03-25	35.5000	35.6400	35.4700	35.4700	-8.346%	40	220	-80.265%
2026-03-12	38.7000	38.7000	38.7000	38.7000	0.000%	200	200	-81.912%