Dark

TSM20270617P340
TSM Jun 17 2027 340.00 Put (TSM270617P00340000)
option OPRA

EOD

Sep 11, 2026

15.21-4.340%(-0.69)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	15.1000	15.2100	15.1000	15.2100	-4.340%	42	2,164	0.000%
2026-09-10	16.0600	16.0900	15.9000	15.9000	-0.935%	300	2,122	-4.340%
2026-09-09	16.0000	16.0500	16.0000	16.0500	+0.313%	8	1,822	-5.234%
2026-09-08	15.2500	16.0000	15.0500	16.0000	-3.904%	91	1,830	-4.937%
2026-09-04	16.4500	16.6500	16.4500	16.6500	-6.983%	7	1,868	-8.649%
2026-09-03	18.0700	18.0700	17.9000	17.9000	-6.430%	3	1,868	-15.028%
2026-09-01	19.2300	19.2300	19.1300	19.1300	-1.392%	3	1,867	-20.491%
2026-08-27	20.2100	20.2100	18.7100	19.4000	-11.213%	4	1,867	-21.598%
2026-08-26	21.8500	21.8500	21.8500	21.8500	-1.577%	1	1,864	-30.389%
2026-08-25	22.2000	22.2000	22.2000	22.2000	-5.932%	1	1,864	-31.486%
2026-08-24	24.5000	24.8100	23.6000	23.6000	+1.724%	57	1,864	-35.551%
2026-08-20	23.0000	23.2000	22.8800	23.2000	-1.653%	10	1,864	-34.440%
2026-08-19	23.3000	23.6300	23.3000	23.5900	-0.254%	90	1,870	-35.524%
2026-08-18	23.9000	23.9000	23.6500	23.6500	+10.000%	2	1,785	-35.687%
2026-08-17	21.5000	21.5000	21.5000	21.5000	-5.702%	1	1,784	-29.256%
2026-08-14	22.9700	22.9700	22.8000	22.8000	-0.437%	75	1,785	-33.289%
2026-08-12	22.9000	22.9000	22.9000	22.9000	-7.287%	2	1,720	-33.581%
2026-08-11	24.7000	24.7000	24.7000	24.7000	-3.891%	5	1,718	-38.421%
2026-08-10	25.7000	25.7000	25.7000	25.7000	-22.892%	5	1,723	-40.817%
2026-08-03	33.3300	33.3300	33.3300	33.3300	-0.329%	1	1,718	-54.365%
2026-07-30	34.1000	34.4000	33.4400	33.4400	-19.324%	6	1,719	-54.516%
2026-07-29	39.0600	42.5000	39.0600	41.4500	+10.386%	39	1,725	-63.305%
2026-07-28	41.1500	41.2000	37.5500	37.5500	-3.718%	1,049	1,677	-59.494%
2026-07-27	38.1000	39.0000	38.1000	39.0000	+8.303%	31	659	-61.000%
2026-07-24	35.9800	36.0100	35.9800	36.0100	+4.045%	65	658	-57.762%
2026-07-23	34.6100	34.6100	34.6100	34.6100	+2.185%	1	658	-56.053%
2026-07-22	33.8700	33.8700	33.8700	33.8700	-13.287%	1	659	-55.093%
2026-07-17	42.0000	42.0500	39.0600	39.0600	+5.596%	7	659	-61.060%
2026-07-16	35.9500	36.9900	35.9500	36.9900	+8.316%	57	656	-58.881%
2026-07-14	35.1000	35.4500	34.1500	34.1500	-5.663%	47	705	-55.461%
2026-07-13	36.2000	36.2000	36.2000	36.2000	+6.942%	2	704	-57.983%
2026-07-09	33.9500	33.9500	33.8500	33.8500	-5.972%	4	702	-55.066%
2026-07-07	35.4500	36.5000	35.4500	36.0000	+10.294%	59	702	-57.750%
2026-07-01	30.5400	32.9000	30.5400	32.6400	+11.781%	3	643	-53.401%
2026-06-30	29.3000	29.3000	29.2000	29.2000	-5.806%	11	641	-47.911%
2026-06-29	33.0000	33.0500	31.0000	31.0000	-19.481%	21	630	-50.935%
2026-06-26	38.5000	38.5000	38.5000	38.5000	+9.655%	3	631	-60.494%
2026-06-24	35.1100	35.1100	35.1100	35.1100	-3.278%	2	631	-56.679%
2026-06-23	35.8500	36.3000	35.5800	36.3000	+15.238%	5	631	-58.099%
2026-06-18	32.8000	32.8000	31.5000	31.5000	-11.616%	8	557	-51.714%
2026-06-17	34.2000	35.6400	34.0000	35.6400	+4.516%	65	557	-57.323%
2026-06-15	34.9500	34.9500	34.1000	34.1000	-10.381%	21	557	-55.396%
2026-06-12	38.0500	38.0500	38.0500	38.0500	-0.131%	1	557	-60.026%
2026-06-11	38.2000	38.2000	38.1000	38.1000	-8.961%	2	557	-60.079%
2026-06-10	40.3000	41.8500	40.2500	41.8500	0.000%	420	557	-63.656%
2026-06-09	40.8500	41.8500	40.7500	41.8500	+12.198%	31	255	-63.656%
2026-06-08	37.2000	37.3000	37.2000	37.3000	-5.426%	3	234	-59.223%
2026-06-05	37.0000	39.4400	37.0000	39.4400	+17.731%	8	233	-61.435%
2026-06-04	34.2000	34.2000	33.5000	33.5000	-0.888%	7	225	-54.597%
2026-06-02	34.5000	34.5000	33.8000	33.8000	-0.851%	6	222	-55.000%
2026-06-01	34.9500	34.9500	34.0900	34.0900	-7.815%	7	217	-55.383%
2026-05-29	36.7000	36.9800	36.6000	36.9800	+4.023%	36	211	-58.870%
2026-05-28	35.5500	35.5500	35.5500	35.5500	-4.461%	20	243	-57.215%
2026-05-22	37.2100	37.2100	37.2100	37.2100	-8.462%	32	223	-59.124%
2026-05-19	43.5000	43.5000	40.5500	40.6500	-2.048%	82	191	-62.583%
2026-05-18	41.5000	41.5000	41.5000	41.5000	+13.481%	1	117	-63.349%
2026-05-14	36.5000	36.5700	36.5000	36.5700	-6.614%	5	117	-58.409%
2026-05-13	40.4500	40.4500	39.1600	39.1600	-5.296%	3	22	-61.159%
2026-05-12	42.5000	42.5000	41.3500	41.3500	+11.908%	101	22	-63.216%
2026-05-07	36.9500	36.9500	36.9500	36.9500	+0.956%	5	22	-58.836%
2026-05-06	36.6000	36.6000	36.6000	36.6000	-7.925%	1	17	-58.443%
2026-05-04	39.6500	39.7500	39.0500	39.7500	-6.471%	6	18	-61.736%
2026-04-28	42.5000	42.5000	42.5000	42.5000	+2.041%	1	14	-64.212%
2026-04-27	41.5900	41.6500	41.5900	41.6500	-1.861%	3	14	-63.481%
2026-04-24	42.4400	42.4400	42.4400	42.4400	-8.139%	1	11	-64.161%
2026-04-22	46.2000	46.2000	46.2000	46.2000	-8.206%	1	11	-67.078%
2026-04-16	50.0000	50.3300	49.8000	50.3300	+7.085%	4	12	-69.779%
2026-04-15	47.7500	47.7500	47.0000	47.0000	-21.273%	2	9	-67.638%
2026-04-06	59.7000	59.7000	59.7000	59.7000	-0.995%	2	9	-74.523%
2026-04-01	60.2000	60.3000	60.2000	60.3000	-8.747%	4	9	-74.776%
2026-03-31	66.0400	66.0800	66.0300	66.0800	+13.637%	6	7	-76.982%
2026-03-25	58.1500	58.1500	58.1500	58.1500	-6.796%	1	5	-73.844%
2026-03-23	62.5500	62.5500	62.3900	62.3900	-2.470%	6	4	-75.621%
2026-03-19	63.9700	63.9700	63.9700	63.9700	+10.198%	1	8	-76.223%
2026-03-18	58.1000	58.1000	58.0500	58.0500	-5.286%	2	7	-73.798%
2026-03-13	61.2900	61.2900	61.2900	61.2900	-3.602%	1	7	-75.184%
2026-03-12	61.0000	63.5800	61.0000	63.5800	+12.372%	6	6	-76.077%
2026-03-11	56.5800	56.5800	56.5800	56.5800	0.000%	1	1	-73.118%