Dark

TSM20270617P330
TSM Jun 17 2027 330.00 Put (TSM270617P00330000)
option OPRA

EOD

Sep 14, 2026

14.00-1.754%(-0.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	14.0000	14.0000	14.0000	14.0000	-1.754%	25	4,366	0.000%
2026-09-10	14.6500	14.6500	14.2500	14.2500	+4.779%	13	4,341	-1.754%
2026-09-08	12.9000	13.6000	12.9000	13.6000	-2.857%	181	4,328	+2.941%
2026-09-04	14.2000	14.2000	13.9500	14.0000	-8.197%	6	4,326	0.000%
2026-09-03	17.0000	17.0000	15.1000	15.2500	-6.728%	92	4,326	-8.197%
2026-09-02	16.3500	16.3500	16.3000	16.3500	+0.307%	38	4,238	-14.373%
2026-09-01	17.0500	17.0500	16.3000	16.3000	-3.264%	2	4,230	-14.110%
2026-08-31	16.9200	16.9200	16.8500	16.8500	-2.035%	2	4,230	-16.914%
2026-08-28	17.2000	17.2000	17.2000	17.2000	+4.496%	1	4,228	-18.605%
2026-08-27	16.4300	16.4600	16.4300	16.4600	-13.596%	2	4,229	-14.945%
2026-08-25	19.0000	19.0500	19.0000	19.0500	+0.263%	3	4,229	-26.509%
2026-08-21	19.1000	19.5000	19.0000	19.0000	-6.634%	56	4,228	-26.316%
2026-08-19	20.8600	20.8600	20.3500	20.3500	-1.214%	46	4,272	-31.204%
2026-08-18	21.1000	21.6300	20.6000	20.6000	+11.957%	21	4,228	-32.039%
2026-08-17	18.2500	18.4000	18.2500	18.4000	-9.538%	15	4,226	-23.913%
2026-08-14	20.3700	20.3700	20.2500	20.3400	+3.406%	1,652	4,215	-31.170%
2026-08-12	20.5000	20.5000	19.6000	19.6700	-6.556%	13	3,438	-28.826%
2026-08-11	21.0500	21.0500	21.0500	21.0500	-9.657%	1	3,427	-33.492%
2026-08-10	23.2000	23.4500	23.2000	23.3000	-3.918%	34	3,426	-39.914%
2026-08-07	25.3300	25.3300	24.2500	24.2500	-4.528%	3	3,426	-42.268%
2026-08-06	27.0000	27.0000	25.4000	25.4000	-5.926%	2	3,427	-44.882%
2026-08-04	27.5000	27.5000	27.0000	27.0000	-10.000%	78	3,427	-48.148%
2026-08-03	30.1500	30.1500	30.0000	30.0000	+2.249%	101	3,480	-53.333%
2026-07-31	26.2500	29.4700	26.2500	29.3400	-5.049%	5	3,379	-52.284%
2026-07-30	30.5500	30.9000	30.5500	30.9000	-16.689%	24	3,378	-54.693%
2026-07-29	37.6600	38.0000	36.9100	37.0900	+6.428%	126	3,372	-62.254%
2026-07-28	34.9500	34.9500	34.8500	34.8500	+1.161%	12	3,246	-59.828%
2026-07-27	33.1500	35.7000	33.1500	34.4500	+3.859%	331	3,234	-59.361%
2026-07-24	32.6000	33.1700	32.1900	33.1700	+10.677%	634	2,906	-57.793%
2026-07-21	30.5500	30.5500	29.9700	29.9700	-12.240%	15	2,273	-53.287%
2026-07-20	34.1500	34.1500	34.1500	34.1500	-3.038%	1	2,263	-59.004%
2026-07-17	35.9000	35.9000	35.2200	35.2200	+6.727%	2	2,264	-60.250%
2026-07-16	33.0000	33.0000	33.0000	33.0000	+2.644%	700	2,262	-57.576%
2026-07-15	32.1500	32.1500	32.1500	32.1500	+2.716%	1	1,562	-56.454%
2026-07-14	31.8500	31.8500	31.2400	31.3000	-3.988%	122	1,561	-55.272%
2026-07-13	31.0000	32.6000	31.0000	32.6000	+7.026%	45	1,439	-57.055%
2026-07-09	30.5200	30.5900	30.3400	30.4600	-5.697%	20	1,438	-54.038%
2026-07-08	32.3000	32.3000	32.3000	32.3000	-1.704%	10	1,438	-56.656%
2026-07-07	32.8000	32.8600	32.8000	32.8600	+14.495%	10	1,448	-57.395%
2026-07-06	28.7000	28.7000	28.7000	28.7000	-3.853%	1	1,458	-51.220%
2026-07-01	29.8500	29.8500	29.8500	29.8500	+18.124%	1	1,457	-53.099%
2026-06-30	26.3400	26.3400	25.2700	25.2700	-14.772%	4	1,456	-44.598%
2026-06-29	29.6000	29.6500	29.6000	29.6500	-1.167%	20	1,460	-52.782%
2026-06-25	30.0000	30.0000	30.0000	30.0000	-10.448%	2	1,460	-53.333%
2026-06-24	31.5500	33.5000	31.5500	33.5000	+4.688%	5	1,458	-58.209%
2026-06-23	31.4400	32.0000	31.4400	32.0000	+8.696%	2	1,460	-56.250%
2026-06-18	29.7800	29.7800	29.4400	29.4400	-4.353%	2	1,463	-52.446%
2026-06-17	30.7500	30.7800	30.5500	30.7800	-2.286%	19	1,463	-54.516%
2026-06-16	30.6100	32.8900	30.5000	31.5000	+3.618%	72	1,463	-55.556%
2026-06-15	31.5000	31.5000	30.4000	30.4000	-13.390%	7	1,418	-53.947%
2026-06-11	35.1500	35.1500	35.1000	35.1000	-6.400%	2	1,418	-60.114%
2026-06-10	36.3000	37.6000	36.1000	37.5000	+10.457%	33	1,418	-62.667%
2026-06-09	36.9000	37.0000	33.8500	33.9500	+1.830%	14	1,415	-58.763%
2026-06-08	33.0000	33.7700	33.0000	33.3400	-7.543%	19	1,414	-58.008%
2026-06-05	32.1000	36.0600	32.1000	36.0600	+19.404%	35	1,427	-61.176%
2026-06-04	30.2000	30.2000	30.2000	30.2000	-5.772%	1	1,396	-53.642%
2026-06-03	32.0500	32.0500	32.0500	32.0500	+3.957%	1	1,397	-56.318%
2026-06-02	31.1900	31.1900	30.8300	30.8300	-0.323%	3	1,398	-54.590%
2026-06-01	30.6500	30.9300	30.6500	30.9300	-6.273%	31	1,397	-54.737%
2026-05-29	33.0000	33.0000	33.0000	33.0000	+3.061%	1	1,368	-57.576%
2026-05-27	33.5000	33.5000	32.0200	32.0200	-3.554%	11	1,367	-56.277%
2026-05-26	33.1500	33.2000	32.8500	33.2000	-3.207%	41	1,356	-57.831%
2026-05-22	33.7000	34.3000	33.7000	34.3000	+1.329%	192	1,324	-59.184%
2026-05-21	33.5600	33.9500	33.5600	33.8500	-3.286%	71	1,132	-58.641%
2026-05-20	35.0000	35.0000	35.0000	35.0000	-1.768%	5	1,132	-60.000%
2026-05-19	38.6300	38.7000	35.6300	35.6300	-6.237%	847	1,058	-60.707%
2026-05-18	36.1600	38.0000	36.1500	38.0000	+8.883%	17	1,058	-63.158%
2026-05-15	34.9000	34.9000	34.9000	34.9000	+6.435%	22	1,058	-59.885%
2026-05-14	32.7900	32.7900	32.7900	32.7900	-8.022%	8	331	-57.304%
2026-05-13	34.7600	35.7000	34.7600	35.6500	+1.020%	3	323	-60.729%
2026-05-11	35.9000	35.9000	35.2900	35.2900	+1.994%	2	323	-60.329%
2026-05-08	34.6000	34.6000	34.6000	34.6000	+4.532%	1	324	-59.538%
2026-05-06	33.4400	33.4400	32.9600	33.1000	-10.054%	3	323	-57.704%
2026-05-04	35.8500	36.8000	35.8500	36.8000	-1.049%	3	322	-61.957%
2026-05-01	37.7500	37.7500	37.1900	37.1900	-5.681%	7	328	-62.355%
2026-04-29	39.4300	39.4300	39.4300	39.4300	-0.404%	6	328	-64.494%
2026-04-28	41.2000	41.2000	39.5900	39.5900	+5.714%	2	322	-64.638%
2026-04-27	35.3000	37.4700	35.3000	37.4500	-0.133%	4	324	-62.617%
2026-04-24	36.8500	37.5000	36.8500	37.5000	-5.660%	2	325	-62.667%
2026-04-22	41.1500	41.1500	39.7500	39.7500	-8.199%	68	323	-64.780%
2026-04-21	43.2500	43.3000	43.2500	43.3000	-4.562%	29	230	-67.667%
2026-04-16	45.3700	45.3700	45.3700	45.3700	+5.096%	1	230	-69.143%
2026-04-15	43.1700	43.1700	43.1700	43.1700	+4.985%	1	229	-67.570%
2026-04-14	41.1200	41.1200	41.1200	41.1200	-8.582%	1	230	-65.953%
2026-04-13	45.4100	45.4100	44.7500	44.9800	-4.298%	47	231	-68.875%
2026-04-09	47.0000	47.0000	47.0000	47.0000	+0.750%	21	231	-70.213%
2026-04-08	46.0800	46.6500	46.0800	46.6500	-16.353%	24	252	-69.989%
2026-04-02	58.1000	58.1500	55.7700	55.7700	+4.243%	54	207	-74.897%
2026-04-01	53.5000	53.5000	53.5000	53.5000	-6.058%	1	207	-73.832%
2026-03-31	56.9500	56.9500	56.9500	56.9500	-9.675%	25	206	-75.417%
2026-03-30	63.0500	63.0500	63.0500	63.0500	+2.604%	4	208	-77.795%
2026-03-27	61.4500	61.4500	61.4500	61.4500	+4.064%	10	204	-77.217%
2026-03-26	57.6000	59.7500	57.6000	59.0500	+8.968%	191	194	-76.291%
2026-03-24	54.1900	54.1900	54.1900	54.1900	+4.312%	1	3	-74.165%
2026-03-11	51.9500	51.9500	51.9500	51.9500	-2.441%	1	2	-73.051%
2026-03-10	53.2500	53.2500	53.2500	53.2500	0.000%	1	1	-73.709%