Dark

TSM20270617P320
TSM Jun 17 2027 320.00 Put (TSM270617P00320000)
option OPRA

EOD

Sep 14, 2026

13.05+17.568%(+1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.0500	13.0500	13.0500	13.0500	+17.568%	1	3,483	0.000%
2026-09-11	11.1000	11.1000	11.1000	11.1000	-3.478%	1	3,482	+17.568%
2026-09-10	11.5500	11.5500	11.4300	11.5000	-2.954%	825	3,482	+13.478%
2026-09-09	11.7500	11.8500	11.7500	11.8500	+1.717%	100	2,682	+10.127%
2026-09-08	11.0200	11.7500	11.0000	11.6500	-16.786%	364	2,782	+12.017%
2026-09-02	14.1200	14.2900	13.9200	14.0000	-3.448%	103	2,953	-6.786%
2026-08-31	14.5000	14.5000	14.5000	14.5000	+3.203%	3	3,052	-10.000%
2026-08-27	14.0000	14.5900	13.8800	14.0500	-10.453%	50	3,049	-7.117%
2026-08-26	16.4000	16.5700	15.6900	15.6900	-5.196%	5	3,043	-16.826%
2026-08-25	17.0000	17.0200	16.5500	16.5500	-7.542%	18	3,044	-21.148%
2026-08-24	18.4500	18.4500	17.9000	17.9000	+5.170%	2	3,042	-27.095%
2026-08-21	17.2000	17.2000	17.0200	17.0200	+0.118%	3	3,042	-23.325%
2026-08-20	17.2000	17.2000	17.0000	17.0000	-4.602%	5	3,041	-23.235%
2026-08-18	18.4500	18.4700	17.7900	17.8200	-0.056%	72	3,043	-26.768%
2026-08-14	17.8300	17.8300	17.8300	17.8300	+5.503%	1	3,039	-26.809%
2026-08-13	16.9000	16.9000	16.9000	16.9000	-2.594%	3	3,038	-22.781%
2026-08-12	17.5000	17.5000	17.2500	17.3500	-7.713%	33	3,035	-24.784%
2026-08-11	18.8000	18.8000	18.8000	18.8000	-8.738%	10	3,037	-30.585%
2026-08-10	21.0900	21.0900	20.3500	20.6000	-2.370%	51	3,047	-36.650%
2026-08-07	22.0000	22.7900	21.1000	21.1000	-9.906%	103	3,038	-38.152%
2026-08-05	23.4200	23.4200	23.4200	23.4200	-8.587%	1	3,020	-44.278%
2026-07-30	27.2000	27.3500	25.6200	25.6200	-22.715%	30	3,021	-49.063%
2026-07-29	31.5200	33.3200	29.9000	33.1500	+12.564%	610	2,998	-60.633%
2026-07-28	33.1500	33.1500	29.4500	29.4500	+0.068%	832	2,394	-55.688%
2026-07-27	30.2500	31.5000	29.4300	29.4300	-0.237%	89	2,045	-55.657%
2026-07-24	29.0000	29.5000	28.6700	29.5000	+7.664%	318	1,956	-55.763%
2026-07-23	28.0400	28.1500	27.4000	27.4000	+0.550%	306	1,693	-52.372%
2026-07-22	27.1500	27.2500	27.1500	27.2500	+2.444%	2	1,395	-52.110%
2026-07-21	27.1000	27.1000	26.6000	26.6000	-11.274%	16	1,397	-50.940%
2026-07-20	29.9800	29.9800	29.9800	29.9800	-5.723%	1	1,402	-56.471%
2026-07-17	33.0000	33.0000	29.6000	31.8000	+7.071%	183	1,401	-58.962%
2026-07-16	29.0000	30.2500	27.5500	29.7000	+6.261%	29	1,238	-56.061%
2026-07-15	27.5800	28.1500	27.5800	27.9500	-0.250%	21	1,235	-53.309%
2026-07-14	28.4000	28.6000	28.0000	28.0200	-3.379%	11	1,235	-53.426%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+6.461%	1	1,230	-55.000%
2026-07-10	27.2400	27.2400	27.2400	27.2400	-0.945%	1	1,229	-52.093%
2026-07-09	27.5000	27.5000	27.5000	27.5000	-4.348%	2	1,229	-52.545%
2026-07-08	28.8000	28.9000	28.7500	28.7500	+11.434%	254	1,227	-54.609%
2026-07-06	26.4000	26.4000	25.8000	25.8000	-11.340%	2	976	-49.419%
2026-07-02	29.0000	29.1000	29.0000	29.1000	+11.069%	2	975	-55.155%
2026-07-01	26.1500	26.2000	26.1500	26.2000	+6.073%	2	975	-50.191%
2026-06-29	26.4500	26.4900	24.7000	24.7000	-13.787%	110	973	-47.166%
2026-06-25	28.4900	28.6500	28.4900	28.6500	-1.917%	2	873	-54.450%
2026-06-23	29.2100	29.2100	29.2100	29.2100	+12.780%	1	872	-55.324%
2026-06-18	25.9000	25.9000	25.9000	25.9000	-5.989%	1	873	-49.614%
2026-06-17	27.6500	27.6500	27.5500	27.5500	-2.925%	4	873	-52.632%
2026-06-16	29.5900	29.6000	27.4200	28.3800	-6.951%	128	873	-54.017%
2026-06-12	30.5000	30.5000	30.5000	30.5000	-2.711%	1	777	-57.213%
2026-06-11	32.6900	32.6900	31.3500	31.3500	-4.128%	146	777	-58.373%
2026-06-10	32.7500	33.2000	32.6000	32.7000	+7.038%	29	633	-60.092%
2026-06-09	28.9000	33.3000	28.9000	30.5500	-0.033%	59	606	-57.283%
2026-06-08	29.9500	30.6600	29.8300	30.5600	+9.691%	14	559	-57.297%
2026-06-04	27.8600	27.8600	27.8600	27.8600	+0.396%	1	555	-53.159%
2026-06-02	27.6200	27.7500	27.6200	27.7500	-6.848%	3	555	-52.973%
2026-05-29	29.6500	29.9200	29.4500	29.7900	+3.080%	30	556	-56.193%
2026-05-28	29.6000	29.6000	28.5000	28.9000	-1.868%	7	556	-54.844%
2026-05-27	28.0000	29.5000	28.0000	29.4500	-1.669%	4	549	-55.688%
2026-05-21	30.9000	30.9000	29.7500	29.9500	-6.988%	271	547	-56.427%
2026-05-20	32.2700	32.2700	32.2000	32.2000	-2.866%	2	547	-59.472%
2026-05-19	33.5000	33.5000	33.0500	33.1500	-1.632%	34	376	-60.633%
2026-05-18	32.2000	34.2000	32.2000	33.7000	+3.852%	10	376	-61.276%
2026-05-15	32.4500	32.4500	32.4500	32.4500	+8.528%	1	376	-59.784%
2026-05-14	29.4100	29.9000	28.9000	29.9000	-10.210%	12	333	-56.355%
2026-05-12	34.2000	34.2000	33.3000	33.3000	+5.047%	63	329	-60.811%
2026-05-11	31.7000	31.7000	31.7000	31.7000	+6.198%	6	329	-58.833%
2026-05-06	29.9500	29.9500	29.8500	29.8500	-6.922%	60	261	-56.281%
2026-05-04	32.5000	32.5000	31.6500	32.0700	-4.269%	12	201	-59.308%
2026-05-01	34.1500	34.1500	33.5000	33.5000	-1.760%	3	194	-61.045%
2026-04-30	34.8500	34.8500	33.8500	34.1000	-5.278%	75	194	-61.730%
2026-04-29	36.0000	36.0000	36.0000	36.0000	-2.571%	5	125	-63.750%
2026-04-28	36.1000	37.4400	36.1000	36.9500	+8.676%	53	130	-64.682%
2026-04-27	33.0000	34.1000	33.0000	34.0000	+1.766%	76	96	-61.618%
2026-04-24	33.4100	33.4100	33.4100	33.4100	-10.188%	1	52	-60.940%
2026-04-23	37.7000	37.7000	37.2000	37.2000	+2.142%	30	51	-64.919%
2026-04-22	36.4200	36.4200	36.4200	36.4200	-7.305%	1	47	-64.168%
2026-04-21	39.2900	39.2900	39.2900	39.2900	+0.615%	1	48	-66.785%
2026-04-20	39.0500	39.0500	39.0500	39.0500	-7.024%	1	48	-66.581%
2026-04-16	42.0000	42.0000	42.0000	42.0000	+7.969%	1	47	-68.929%
2026-04-15	37.5000	38.9000	37.5000	38.9000	-2.628%	3	46	-66.452%
2026-04-13	39.9500	39.9500	39.9500	39.9500	-5.778%	12	44	-67.334%
2026-04-09	42.4000	42.4000	42.4000	42.4000	-12.847%	20	32	-69.222%
2026-04-01	48.6500	48.6500	48.6500	48.6500	-17.163%	1	13	-73.176%
2026-03-30	57.3500	58.7300	57.3500	58.7300	+8.258%	6	13	-77.780%
2026-03-26	54.2500	54.2500	54.2500	54.2500	+7.086%	1	15	-75.945%
2026-03-24	50.6500	50.6600	50.6500	50.6600	+7.673%	2	15	-74.240%
2026-03-17	47.4000	47.4000	47.0000	47.0500	-8.941%	14	13	-72.264%
2026-03-12	51.6700	51.6700	51.6700	51.6700	+8.391%	2	3	-74.744%
2026-03-11	47.6700	47.6700	47.6700	47.6700	0.000%	1	1	-72.624%