Dark

TSM20270617P350
TSM Jun 17 2027 350.00 Put (TSM270617P00350000)
option OPRA

EOD

Sep 14, 2026

19.45+4.570%(+0.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	20.1500	20.1500	19.4500	19.4500	+4.570%	14	6,844	0.000%
2026-09-11	18.6000	18.6000	18.6000	18.6000	-2.567%	2	6,836	+4.570%
2026-09-10	20.0000	20.0000	18.5500	19.0900	+2.911%	40	6,836	+1.886%
2026-09-09	18.4200	18.5500	18.4200	18.5500	+0.270%	2	6,799	+4.852%
2026-09-08	17.8900	18.5000	17.4500	18.5000	-3.896%	22	6,799	+5.135%
2026-09-04	19.0500	19.2500	19.0500	19.2500	-10.880%	17	6,788	+1.039%
2026-09-03	22.5000	22.5800	21.6000	21.6000	-1.370%	6	6,788	-9.954%
2026-09-02	21.9000	21.9000	21.9000	21.9000	-3.311%	1	6,788	-11.187%
2026-09-01	22.6500	22.6500	22.6500	22.6500	0.000%	1	6,789	-14.128%
2026-08-31	22.6800	22.8500	22.6500	22.6500	+3.048%	4	6,790	-14.128%
2026-08-28	21.9800	22.0700	21.9800	21.9800	+1.290%	3	6,792	-11.510%
2026-08-27	23.1000	23.2000	21.7000	21.7000	-12.851%	18	6,792	-10.369%
2026-08-26	24.9800	25.1000	24.9000	24.9000	-1.969%	6	6,793	-21.888%
2026-08-25	25.4000	25.4000	25.4000	25.4000	-9.609%	1	6,794	-23.425%
2026-08-24	28.0000	28.1000	28.0000	28.1000	+10.630%	6	6,795	-30.783%
2026-08-21	25.4000	25.4000	25.4000	25.4000	-2.868%	350	6,794	-23.425%
2026-08-20	26.6500	26.6500	25.9500	26.1500	-3.683%	32	6,680	-25.621%
2026-08-19	27.0000	27.1500	27.0000	27.1500	+0.929%	7	6,681	-28.361%
2026-08-18	26.3500	27.8900	26.3500	26.9000	+9.128%	1,038	6,674	-27.695%
2026-08-17	24.6500	24.6500	24.6500	24.6500	-5.010%	1	5,762	-21.095%
2026-08-14	26.2000	26.7000	25.9500	25.9500	+0.973%	253	5,723	-25.048%
2026-08-13	24.6800	25.7000	24.6800	25.7000	-1.908%	4	5,861	-24.319%
2026-08-12	26.5000	26.5000	25.5000	26.2000	-6.429%	31	5,860	-25.763%
2026-08-11	28.0000	28.0000	28.0000	28.0000	-3.448%	1	5,866	-30.536%
2026-08-10	31.0000	31.0000	29.0000	29.0000	-5.011%	2	5,865	-32.931%
2026-08-07	29.7000	31.4000	29.7000	30.5300	-5.480%	313	5,865	-36.292%
2026-08-06	32.3000	32.3000	32.3000	32.3000	+0.279%	2	5,872	-39.783%
2026-08-05	33.5000	33.5000	32.2100	32.2100	-3.851%	2	5,873	-39.615%
2026-08-04	34.3500	34.3500	33.5000	33.5000	-10.667%	12	5,873	-41.940%
2026-08-03	38.0000	38.0000	37.3300	37.5000	+3.591%	9	5,861	-48.133%
2026-07-31	36.5000	36.5200	36.1500	36.2000	-2.162%	98	5,859	-46.271%
2026-07-30	38.0000	39.0500	36.9500	37.0000	-15.813%	19	5,823	-47.432%
2026-07-29	44.3000	44.3000	43.9500	43.9500	+5.144%	21	5,830	-55.745%
2026-07-28	45.0000	46.3200	41.7000	41.8000	-4.457%	135	5,849	-53.469%
2026-07-27	40.2500	44.2000	40.2500	43.7500	+9.677%	828	5,738	-55.543%
2026-07-24	39.8900	39.8900	39.8900	39.8900	+2.545%	1	4,938	-51.241%
2026-07-23	38.9000	38.9000	38.9000	38.9000	+1.170%	1	4,938	-50.000%
2026-07-22	38.0000	38.4500	36.8500	38.4500	+3.919%	6	4,937	-49.415%
2026-07-21	37.5000	38.1500	37.0000	37.0000	-11.695%	5	4,933	-47.432%
2026-07-20	40.6000	42.3000	40.6000	41.9000	-1.874%	17	4,938	-53.580%
2026-07-17	46.5000	46.8000	41.1000	42.7000	+4.146%	54	4,937	-54.450%
2026-07-16	40.5500	41.0000	39.1500	41.0000	+8.037%	106	4,887	-52.561%
2026-07-15	39.0000	39.0000	37.9500	37.9500	-1.938%	41	4,782	-48.748%
2026-07-14	38.7000	38.7000	38.7000	38.7000	-3.008%	2	4,741	-49.742%
2026-07-13	38.8500	39.9000	38.5000	39.9000	+6.287%	3,344	4,740	-51.253%
2026-07-10	37.5400	37.5400	37.5400	37.5400	-0.239%	1	1,402	-48.189%
2026-07-09	37.7500	37.7700	37.5400	37.6300	-4.249%	12	1,403	-48.313%
2026-07-07	39.0000	40.7500	39.0000	39.3000	+10.238%	4	1,403	-50.509%
2026-07-06	35.0700	35.6500	35.0700	35.6500	-9.793%	39	1,402	-45.442%
2026-07-02	37.4500	39.6900	37.4500	39.5200	+8.274%	17	1,387	-50.784%
2026-07-01	36.0000	36.5000	36.0000	36.5000	+6.881%	6	1,387	-46.712%
2026-06-29	35.2000	35.2000	34.1500	34.1500	-8.347%	46	1,381	-43.045%
2026-06-25	37.5000	39.0000	37.2600	37.2600	-5.191%	3	1,339	-47.799%
2026-06-24	38.6500	39.3000	38.6500	39.3000	+0.204%	26	1,340	-50.509%
2026-06-23	39.2200	39.2200	39.2200	39.2200	+13.681%	1	1,317	-50.408%
2026-06-22	33.6000	34.5000	33.6000	34.5000	-2.349%	7	1,316	-43.623%
2026-06-18	35.3300	35.3300	35.3300	35.3300	-6.411%	1	1,326	-44.948%
2026-06-17	39.0000	39.0000	37.6000	37.7500	-3.773%	80	1,326	-48.477%
2026-06-16	39.0500	40.0500	38.9500	39.2300	+3.318%	562	1,326	-50.421%
2026-06-15	37.6000	37.9700	37.5000	37.9700	-8.506%	27	989	-48.775%
2026-06-12	41.5000	41.5000	41.5000	41.5000	-3.263%	1	989	-53.133%
2026-06-11	43.2500	43.2500	42.9000	42.9000	-6.941%	7	989	-54.662%
2026-06-10	45.0000	46.1000	44.1800	46.1000	+6.590%	364	990	-57.809%
2026-06-09	45.4900	45.4900	43.2500	43.2500	+4.722%	13	687	-55.029%
2026-06-05	41.3000	41.3000	41.3000	41.3000	+10.280%	1	695	-52.906%
2026-06-04	37.4500	37.4500	37.4500	37.4500	-4.342%	12	695	-48.064%
2026-06-03	39.4000	40.1000	39.0000	39.1500	+0.902%	89	683	-50.319%
2026-06-02	36.5000	38.9000	36.5000	38.8000	+5.578%	211	615	-49.871%
2026-06-01	38.4000	38.5000	36.7500	36.7500	-7.291%	72	418	-47.075%
2026-05-28	40.2200	40.2200	39.4000	39.6400	-1.638%	19	346	-50.933%
2026-05-27	40.3000	40.3000	40.3000	40.3000	-3.933%	10	347	-51.737%
2026-05-22	41.4000	41.9500	41.4000	41.9500	-5.624%	5	337	-53.635%
2026-05-21	42.0000	44.4500	42.0000	44.4500	-1.441%	3	334	-56.243%
2026-05-19	46.5000	47.6500	44.7000	45.1000	-2.697%	93	334	-56.874%
2026-05-18	44.4500	46.3500	44.4500	46.3500	+6.920%	3	333	-58.037%
2026-05-15	43.3500	43.3500	43.3500	43.3500	+4.207%	1	333	-55.133%
2026-05-14	41.6000	41.6000	41.6000	41.6000	-10.634%	4	283	-53.245%
2026-05-12	46.1000	46.5500	46.1000	46.5500	+4.913%	6	283	-58.217%
2026-05-11	44.1100	44.3700	44.1100	44.3700	+2.780%	4	283	-56.164%
2026-05-08	40.7500	43.1700	40.5000	43.1700	+3.401%	53	278	-54.946%
2026-05-07	41.2500	41.7500	41.2500	41.7500	-5.862%	8	264	-53.413%
2026-05-05	44.3500	44.3500	44.3500	44.3500	+0.795%	40	258	-56.144%
2026-05-04	44.0000	44.0000	44.0000	44.0000	-6.383%	20	218	-55.795%
2026-04-29	47.0000	47.0000	47.0000	47.0000	+3.297%	1	198	-58.617%
2026-04-27	46.0000	46.0000	45.5000	45.5000	+1.904%	2	197	-57.253%
2026-04-24	46.4200	46.4200	44.0000	44.6500	-7.269%	15	195	-56.439%
2026-04-23	48.4300	48.4300	47.4500	48.1500	-0.207%	26	197	-59.605%
2026-04-22	50.3000	50.3000	48.2500	48.2500	-9.813%	6	195	-59.689%
2026-04-20	53.1600	53.5000	52.9700	53.5000	+2.806%	30	191	-63.645%
2026-04-17	52.3000	52.3500	52.0400	52.0400	-5.878%	24	172	-62.625%
2026-04-16	54.9400	55.2900	54.9400	55.2900	+4.518%	9	173	-64.822%
2026-04-14	52.9000	52.9000	52.9000	52.9000	-1.581%	1	167	-63.233%
2026-04-13	53.5000	53.7500	52.8500	53.7500	-20.429%	103	125	-63.814%
2026-04-07	67.5500	67.5500	67.5500	67.5500	+1.350%	11	125	-71.207%
2026-04-02	68.8500	68.8500	66.6500	66.6500	+2.067%	21	94	-70.818%
2026-04-01	65.3000	65.3000	65.3000	65.3000	-5.772%	50	94	-70.214%
2026-03-31	69.3000	69.3000	69.3000	69.3000	-4.899%	1	44	-71.934%
2026-03-27	72.8700	72.8700	72.8700	72.8700	+15.155%	1	44	-73.309%
2026-03-25	63.2800	63.2800	63.2800	63.2800	-3.182%	1	45	-69.264%
2026-03-23	65.3500	65.3600	65.3500	65.3600	-6.629%	40	44	-70.242%
2026-03-20	70.0000	70.0000	70.0000	70.0000	+2.145%	1	4	-72.214%
2026-03-19	68.5300	68.5300	68.5300	68.5300	+10.141%	1	3	-71.618%
2026-03-17	62.2200	62.2200	62.2200	62.2200	-1.395%	1	2	-68.740%
2026-03-10	63.1000	63.1000	63.1000	63.1000	0.000%	1	1	-69.176%