Dark

TSM20270617P300
TSM Jun 17 2027 300.00 Put (TSM270617P00300000)
option OPRA

EOD

Sep 14, 2026

8.72+11.795%(+0.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.0000	9.0000	8.7200	8.7200	+11.795%	6	5,703	0.000%
2026-09-11	7.8500	7.9400	7.8000	7.8000	-7.143%	151	5,699	+11.795%
2026-09-10	9.1000	9.1000	8.2500	8.4000	+3.704%	22	5,699	+3.810%
2026-09-09	8.3500	8.4400	8.1000	8.1000	-0.613%	29	5,691	+7.654%
2026-09-08	7.7200	8.5000	7.7200	8.1500	-6.322%	1,006	5,721	+6.994%
2026-09-04	8.3000	8.7000	8.3000	8.7000	-6.452%	10	4,715	+0.230%
2026-09-03	10.2000	10.3000	8.5500	9.3000	-7.000%	10	4,715	-6.237%
2026-09-02	10.3000	10.4500	9.8000	10.0000	-3.101%	22	4,714	-12.800%
2026-09-01	10.5000	10.5000	10.3200	10.3200	-4.000%	11	4,716	-15.504%
2026-08-31	10.4500	10.7500	10.4400	10.7500	+3.865%	15	4,711	-18.884%
2026-08-28	10.2200	10.3500	10.2200	10.3500	-0.672%	52	4,703	-15.749%
2026-08-27	10.8500	10.8500	10.1500	10.4200	-12.068%	15	4,653	-16.315%
2026-08-26	12.1000	12.1200	11.8000	11.8500	-1.250%	52	4,659	-26.414%
2026-08-25	12.5000	12.5000	12.0000	12.0000	-9.639%	87	4,656	-27.333%
2026-08-24	13.1700	13.2800	13.0000	13.2800	+6.924%	4	4,656	-34.337%
2026-08-21	12.7700	12.7700	12.4000	12.4200	-2.588%	5	4,656	-29.791%
2026-08-20	13.1500	13.1500	12.7500	12.7500	-2.299%	3	4,652	-31.608%
2026-08-19	13.3500	13.3500	13.0500	13.0500	-1.509%	2	4,652	-33.180%
2026-08-18	13.5000	13.8000	13.2500	13.2500	+14.719%	61	4,651	-34.189%
2026-08-17	12.0700	12.0700	11.5500	11.5500	-7.378%	21	4,647	-24.502%
2026-08-14	13.3700	13.3700	12.4700	12.4700	-3.632%	8	4,656	-30.072%
2026-08-13	12.5000	12.9500	12.3500	12.9400	-0.843%	175	4,656	-32.612%
2026-08-12	12.9500	13.0500	12.8000	13.0500	-5.776%	51	4,481	-33.180%
2026-08-11	14.1000	14.1000	13.8500	13.8500	-6.102%	45	4,460	-37.040%
2026-08-10	16.0900	16.0900	14.7500	14.7500	-10.061%	13	4,461	-40.881%
2026-08-07	17.3300	17.3300	16.1100	16.4000	-5.747%	620	4,471	-46.829%
2026-08-06	17.0000	17.4000	17.0000	17.4000	-2.902%	3	4,437	-49.885%
2026-08-05	17.6500	18.1200	17.6500	17.9200	-2.130%	205	4,436	-51.339%
2026-08-04	19.0000	19.0000	17.8500	18.3100	-14.439%	90	4,632	-52.376%
2026-08-03	21.4000	21.4000	21.4000	21.4000	+8.081%	1	4,622	-59.252%
2026-07-31	19.8000	19.8000	19.8000	19.8000	+0.101%	1	4,621	-55.960%
2026-07-30	22.5600	22.5600	19.7800	19.7800	-20.434%	46	4,622	-55.915%
2026-07-29	24.3100	25.5000	24.2500	24.8600	+3.583%	245	4,613	-64.924%
2026-07-28	27.4000	27.4000	23.6500	24.0000	+4.348%	257	4,401	-63.667%
2026-07-27	23.7000	24.9000	22.6500	23.0000	-0.433%	77	4,154	-62.087%
2026-07-24	22.7500	23.1000	22.6000	23.1000	+6.207%	323	4,090	-62.251%
2026-07-23	21.9200	22.5000	21.7500	21.7500	+3.081%	36	3,771	-59.908%
2026-07-22	21.1000	21.1000	21.1000	21.1000	+1.589%	600	3,693	-58.673%
2026-07-21	21.5000	21.6000	20.7000	20.7700	-13.817%	296	3,142	-58.016%
2026-07-20	24.1000	24.1000	24.1000	24.1000	+2.772%	10	3,140	-63.817%
2026-07-17	26.7000	26.7000	23.4500	23.4500	+3.304%	86	3,130	-62.814%
2026-07-16	23.0000	23.2000	22.6000	22.7000	+0.889%	512	3,051	-61.586%
2026-07-15	21.2500	22.5000	21.2500	22.5000	-2.640%	28	2,542	-61.244%
2026-07-13	23.0000	23.1100	23.0000	23.1100	+6.991%	315	2,540	-62.267%
2026-07-09	21.0800	21.7900	21.0800	21.6000	-5.263%	7	2,225	-59.630%
2026-07-08	22.8000	22.8000	22.8000	22.8000	+5.948%	2	2,221	-61.754%
2026-07-02	21.1400	21.5200	21.1400	21.5200	+1.271%	11	2,220	-59.480%
2026-07-01	20.4500	21.3000	20.4500	21.2500	+14.865%	25	2,220	-58.965%
2026-06-30	18.5000	18.5000	18.5000	18.5000	-6.091%	10	2,196	-52.865%
2026-06-29	21.0000	21.0000	19.7000	19.7000	-9.633%	157	2,186	-55.736%
2026-06-26	25.0000	25.0000	21.8000	21.8000	+1.632%	9	2,040	-60.000%
2026-06-25	21.5800	21.5800	21.4500	21.4500	-5.921%	3	2,037	-59.347%
2026-06-24	24.2000	24.2000	22.8000	22.8000	-0.131%	4	2,039	-61.754%
2026-06-23	23.6000	23.6000	22.4200	22.8300	+16.777%	7	2,038	-61.805%
2026-06-22	19.0700	19.7000	19.0700	19.5500	-4.634%	31	2,033	-55.396%
2026-06-18	20.7800	21.2300	20.5000	20.5000	-6.691%	32	2,024	-57.463%
2026-06-17	22.3500	22.3500	21.9700	21.9700	-1.258%	6	2,024	-60.310%
2026-06-16	23.0500	23.0500	22.2500	22.2500	+2.535%	2	2,024	-60.809%
2026-06-15	21.7300	21.8500	21.6900	21.7000	-13.546%	16	2,027	-59.816%
2026-06-11	26.0500	26.0500	25.0500	25.1000	-2.144%	38	2,027	-65.259%
2026-06-10	25.6500	25.6500	25.6500	25.6500	+2.929%	2	1,993	-66.004%
2026-06-09	23.4400	24.9500	23.4400	24.9200	+3.060%	609	1,991	-65.008%
2026-06-08	24.5100	24.5100	24.0500	24.1800	-1.306%	14	1,399	-63.937%
2026-06-05	23.6500	24.5000	23.6500	24.5000	+11.111%	3	1,391	-64.408%
2026-06-04	24.1800	24.1800	21.9500	22.0500	-3.501%	38	1,390	-60.454%
2026-06-03	23.0000	23.0000	22.8500	22.8500	+1.556%	2	1,360	-61.838%
2026-06-02	22.0000	22.5000	22.0000	22.5000	+2.506%	519	1,362	-61.244%
2026-06-01	21.5500	21.9500	21.5500	21.9500	-3.728%	2	880	-60.273%
2026-05-29	22.3900	22.8000	22.3900	22.8000	-0.870%	3	881	-61.754%
2026-05-28	23.6500	23.6500	23.0000	23.0000	-1.499%	2	878	-62.087%
2026-05-27	22.0000	23.4500	22.0000	23.3500	-4.225%	11	876	-62.655%
2026-05-22	24.4000	24.4000	23.8700	24.3800	-2.480%	46	886	-64.233%
2026-05-21	25.0000	25.0000	25.0000	25.0000	-1.961%	23	842	-65.120%
2026-05-20	25.5000	25.5000	25.5000	25.5000	-3.372%	5	842	-65.804%
2026-05-19	28.0000	28.0000	26.3000	26.3900	+1.500%	10	842	-66.957%
2026-05-18	25.6400	26.0000	25.6400	26.0000	+2.767%	5	842	-66.462%
2026-05-15	25.2300	25.3000	23.5500	25.3000	+9.052%	6	842	-65.534%
2026-05-14	23.2000	23.2000	23.2000	23.2000	-6.827%	3	829	-62.414%
2026-05-13	25.6700	25.6700	24.9000	24.9000	-7.709%	182	831	-64.980%
2026-05-12	26.9200	27.3500	26.9200	26.9800	+5.432%	14	831	-67.680%
2026-05-11	26.0000	26.2500	25.0000	25.5900	+2.978%	188	831	-65.924%
2026-05-08	24.8500	24.8500	24.8500	24.8500	+2.053%	10	766	-64.909%
2026-05-07	23.7000	24.3500	23.7000	24.3500	+1.883%	18	757	-64.189%
2026-05-06	23.8500	23.9000	23.8500	23.9000	-8.183%	6	739	-63.515%
2026-05-05	25.6500	26.0300	25.6500	26.0300	+3.089%	8	745	-66.500%
2026-05-04	26.0000	26.0000	25.2500	25.2500	-7.779%	4	737	-65.465%
2026-05-01	27.3800	27.3800	27.3800	27.3800	-3.625%	1	735	-68.152%
2026-04-30	28.0000	28.4100	28.0000	28.4100	+1.464%	2	735	-69.307%
2026-04-29	28.5000	28.5000	28.0000	28.0000	-3.248%	4	735	-68.857%
2026-04-28	29.8500	29.8500	28.3500	28.9400	+7.185%	10	735	-69.869%
2026-04-27	25.5200	27.0900	25.5200	27.0000	+0.409%	258	728	-67.704%
2026-04-24	27.0000	27.0000	26.8700	26.8900	-11.166%	3	490	-67.572%
2026-04-23	30.0000	30.2700	30.0000	30.2700	+4.740%	6	490	-71.193%
2026-04-22	30.6000	30.6000	28.9000	28.9000	-7.668%	4	484	-69.827%
2026-04-21	31.0000	31.5000	30.6000	31.3000	-1.199%	25	479	-72.141%
2026-04-20	31.5000	31.6800	31.5000	31.6800	-1.431%	11	479	-72.475%
2026-04-17	31.0000	32.1400	31.0000	32.1400	-4.345%	13	468	-72.869%
2026-04-16	33.0000	33.6000	32.8000	33.6000	+6.262%	213	464	-74.048%
2026-04-15	30.0000	31.6200	30.0000	31.6200	+0.829%	7	351	-72.423%
2026-04-14	31.0000	31.5000	31.0000	31.3600	-9.101%	11	345	-72.194%
2026-04-09	34.5000	34.5000	34.5000	34.5000	0.000%	50	339	-74.725%
2026-04-08	35.9700	35.9700	34.5000	34.5000	-14.179%	5	289	-74.725%
2026-04-01	39.6500	40.2000	39.6500	40.2000	-18.870%	3	289	-78.308%
2026-03-30	49.0500	49.6500	48.9500	49.5500	+24.654%	24	287	-82.402%
2026-03-25	39.0500	39.7500	38.9200	39.7500	-4.493%	4	277	-78.063%
2026-03-24	41.6500	41.6500	41.6200	41.6200	-3.209%	2	274	-79.049%
2026-03-19	43.0000	43.0000	43.0000	43.0000	+6.173%	3	273	-79.721%
2026-03-16	40.5000	40.5000	40.5000	40.5000	-4.571%	225	270	-78.469%
2026-03-13	42.4400	42.4400	42.4400	42.4400	+9.749%	1	45	-79.453%
2026-03-11	38.6700	38.6700	38.6700	38.6700	-3.830%	1	46	-77.450%
2026-03-10	39.6500	40.2100	39.6500	40.2100	0.000%	45	45	-78.314%