Dark

TSM20270617P310
TSM Jun 17 2027 310.00 Put (TSM270617P00310000)
option OPRA

EOD

Sep 14, 2026

9.88-2.660%(-0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	11.1100	11.1100	9.8800	9.8800	-2.660%	4	1,124	0.000%
2026-09-10	10.6500	10.6500	10.1500	10.1500	+2.525%	9	1,124	-2.660%
2026-09-09	9.9500	10.0000	9.9000	9.9000	+1.434%	118	1,119	-0.202%
2026-09-08	9.3500	9.8000	9.3500	9.7600	-20.000%	39	1,097	+1.230%
2026-08-27	11.7500	12.8000	11.7500	12.2000	-14.386%	21	1,099	-19.016%
2026-08-25	14.2500	14.2500	14.2500	14.2500	-1.384%	1	1,099	-30.667%
2026-08-21	14.4500	14.4500	14.4500	14.4500	-2.694%	1	1,099	-31.626%
2026-08-20	15.0500	15.0500	14.8500	14.8500	-4.440%	13	1,099	-33.468%
2026-08-18	14.1500	15.6000	14.1500	15.5400	+11.000%	10	1,096	-36.422%
2026-08-17	14.4000	14.4000	14.0000	14.0000	-3.248%	2	1,090	-29.429%
2026-08-14	15.4100	15.4100	14.4700	14.4700	-18.479%	6	1,090	-31.721%
2026-08-10	18.7000	18.7000	17.7500	17.7500	-6.085%	47	1,085	-44.338%
2026-08-07	18.7000	18.9000	18.7000	18.9000	-8.475%	69	1,086	-47.725%
2026-08-05	20.6500	20.6500	20.6500	20.6500	-2.824%	1	1,086	-52.155%
2026-08-04	21.6000	21.6000	21.2500	21.2500	-8.563%	8	1,087	-53.506%
2026-07-31	22.5500	23.2400	22.5500	23.2400	-3.768%	2	1,091	-57.487%
2026-07-30	26.3900	26.3900	23.9000	24.1500	-16.724%	35	1,090	-59.089%
2026-07-29	28.9000	29.0000	28.9000	29.0000	+5.455%	9	1,056	-65.931%
2026-07-28	27.5000	27.5000	27.5000	27.5000	-0.181%	1	1,047	-64.073%
2026-07-27	28.4000	28.4000	27.5500	27.5500	+6.535%	91	1,047	-64.138%
2026-07-24	25.8600	25.8600	25.8600	25.8600	+8.201%	1	956	-61.794%
2026-07-22	23.9000	23.9000	23.9000	23.9000	+2.137%	1	956	-58.661%
2026-07-21	23.9500	24.0500	23.4000	23.4000	-10.345%	44	957	-57.778%
2026-07-16	26.4600	26.4600	26.0000	26.1000	+5.882%	17	947	-62.146%
2026-07-14	25.7500	25.8500	24.6500	24.6500	+0.203%	8	947	-59.919%
2026-07-13	24.6000	24.6000	24.6000	24.6000	-0.203%	160	939	-59.837%
2026-07-10	24.0500	24.6500	24.0500	24.6500	-3.711%	13	876	-59.919%
2026-07-08	25.6500	25.6500	25.6000	25.6000	+11.790%	6	863	-61.406%
2026-07-06	22.9000	22.9000	22.9000	22.9000	+3.667%	10	857	-56.856%
2026-06-29	23.7000	23.7800	21.9000	22.0900	-14.545%	6	857	-55.274%
2026-06-25	25.8500	25.8500	25.8500	25.8500	+0.194%	5	857	-61.779%
2026-06-24	25.8000	25.8000	25.8000	25.8000	+4.453%	1	852	-61.705%
2026-06-17	24.6000	24.7000	24.6000	24.7000	-0.803%	2	851	-60.000%
2026-06-16	24.9000	24.9500	24.8500	24.9000	-8.389%	15	851	-60.321%
2026-06-12	27.1800	27.1800	27.1800	27.1800	-8.639%	1	835	-63.650%
2026-06-09	29.5000	29.8500	29.5000	29.7500	+10.390%	3	835	-66.790%
2026-06-08	27.0000	27.1200	26.9300	26.9500	-4.263%	8	834	-63.340%
2026-06-05	28.1500	28.1500	28.1500	28.1500	+14.898%	280	834	-64.902%
2026-06-01	24.6900	24.6900	24.5000	24.5000	-4.110%	2	556	-59.673%
2026-05-28	25.5500	25.5500	25.5500	25.5500	-4.020%	200	558	-61.331%
2026-05-26	26.6200	26.6200	26.6200	26.6200	-3.376%	1	661	-62.885%
2026-05-22	27.5500	27.5500	27.5500	27.5500	+2.416%	1	662	-64.138%
2026-05-21	26.9000	26.9000	26.9000	26.9000	-8.503%	1	663	-63.271%
2026-05-19	30.1300	30.1300	29.3000	29.4000	+1.695%	5	663	-66.395%
2026-05-18	28.9100	28.9100	28.9100	28.9100	+2.883%	1	662	-65.825%
2026-05-15	28.1000	28.1000	28.1000	28.1000	+5.047%	10	662	-64.840%
2026-05-14	26.7500	26.7500	26.7500	26.7500	-5.444%	1	670	-63.065%
2026-05-13	28.2900	28.2900	28.2900	28.2900	-1.941%	1	672	-65.076%
2026-05-12	30.0000	30.0000	28.8500	28.8500	+3.183%	12	672	-65.754%
2026-05-08	27.9600	27.9600	27.9600	27.9600	+4.251%	2	672	-64.664%
2026-05-06	26.8200	26.8200	26.8200	26.8200	-6.551%	2	670	-63.162%
2026-05-04	28.3500	28.7000	28.3500	28.7000	-4.206%	3	670	-65.575%
2026-05-01	29.9600	29.9600	29.9600	29.9600	-5.489%	1	666	-67.023%
2026-04-29	32.2000	32.2000	31.4000	31.7000	-2.701%	75	666	-68.833%
2026-04-28	32.7000	32.7000	32.1000	32.5800	+7.206%	41	608	-69.675%
2026-04-27	30.4000	30.4100	30.0500	30.3900	+0.463%	9	571	-67.489%
2026-04-24	30.2500	30.2500	30.2500	30.2500	-5.321%	1	571	-67.339%
2026-04-23	32.1000	32.1000	31.9500	31.9500	-3.533%	100	571	-69.077%
2026-04-22	33.1200	33.1200	33.1200	33.1200	-7.486%	1	471	-70.169%
2026-04-21	34.2500	35.8000	34.2500	35.8000	+1.762%	3	470	-72.402%
2026-04-20	35.1800	35.1800	35.1800	35.1800	+1.823%	1	470	-71.916%
2026-04-17	34.5500	34.5500	34.5500	34.5500	-2.621%	1	469	-71.404%
2026-04-15	34.7900	35.4800	34.7900	35.4800	+4.507%	101	469	-72.153%
2026-04-14	33.9500	33.9500	33.9500	33.9500	-6.859%	1	369	-70.898%
2026-04-13	36.4500	36.4500	36.4500	36.4500	+1.363%	1	369	-72.894%
2026-04-10	35.9600	35.9600	35.9600	35.9600	-6.597%	1	369	-72.525%
2026-04-09	38.6500	38.6500	38.5000	38.5000	-0.773%	13	369	-74.338%
2026-04-08	38.8000	38.8000	38.8000	38.8000	-14.631%	250	360	-74.536%
2026-04-01	45.2500	45.4500	45.2500	45.4500	-4.114%	2	110	-78.262%
2026-03-31	50.4000	50.4000	47.2000	47.4000	-13.346%	22	110	-79.156%
2026-03-30	53.8100	54.7500	53.8100	54.7000	+21.962%	3	100	-81.938%
2026-03-24	44.8500	44.8500	44.8500	44.8500	+3.103%	1	98	-77.971%
2026-03-18	43.5000	43.5000	43.5000	43.5000	+2.959%	71	97	-77.287%
2026-03-17	42.2500	42.2500	42.2500	42.2500	-5.692%	15	26	-76.615%
2026-03-16	44.8000	44.8000	44.8000	44.8000	-5.485%	1	11	-77.946%
2026-03-12	47.4000	47.4000	47.4000	47.4000	0.000%	10	10	-79.156%