Dark

TSM20270617P360
TSM Jun 17 2027 360.00 Put (TSM270617P00360000)
option OPRA

EOD

Sep 14, 2026

22.14+8.370%(+1.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	23.1000	23.1000	22.1400	22.1400	+8.370%	2	4,757	0.000%
2026-09-11	20.4000	20.4500	20.4000	20.4300	-4.085%	6	4,755	+8.370%
2026-09-10	21.3000	21.3000	21.3000	21.3000	-1.160%	10	4,755	+3.944%
2026-09-09	21.6300	21.7300	21.4600	21.5500	+0.279%	182	4,745	+2.738%
2026-09-08	21.1300	21.4900	20.6100	21.4900	-15.494%	10	4,794	+3.025%
2026-09-02	25.6000	25.6000	25.4300	25.4300	-1.815%	81	4,794	-12.937%
2026-09-01	25.5000	25.9000	25.4900	25.9000	-1.145%	4	4,793	-14.517%
2026-08-31	26.2000	26.2000	26.2000	26.2000	0.000%	1	4,790	-15.496%
2026-08-28	26.0800	26.2500	26.0800	26.2000	+1.748%	110	4,791	-15.496%
2026-08-27	26.2900	26.2900	25.7500	25.7500	-9.427%	3	4,759	-14.019%
2026-08-26	28.4300	28.4300	28.4300	28.4300	-1.319%	3	4,758	-22.125%
2026-08-25	29.0000	29.0000	28.8100	28.8100	-9.969%	2	4,758	-23.152%
2026-08-24	31.7000	32.0000	31.7000	32.0000	+9.589%	52	4,758	-30.813%
2026-08-21	29.2000	29.2000	29.2000	29.2000	-6.260%	50	4,779	-24.178%
2026-08-18	30.7800	31.1500	30.7800	31.1500	+14.312%	301	4,829	-28.925%
2026-08-17	27.3500	27.3500	26.9600	27.2500	-5.579%	9	4,609	-18.752%
2026-08-14	29.5500	30.0000	28.8500	28.8600	+2.778%	1,274	4,601	-23.285%
2026-08-13	28.0800	28.0800	28.0800	28.0800	-4.620%	1	3,336	-21.154%
2026-08-12	29.0600	29.4400	29.0600	29.4400	-8.144%	2	3,337	-24.796%
2026-08-11	32.0500	32.0500	32.0500	32.0500	-12.551%	1	3,337	-30.920%
2026-08-07	34.7500	36.6500	33.6500	36.6500	-1.293%	102	3,336	-39.591%
2026-08-05	37.2000	37.2000	37.1300	37.1300	-8.524%	1,000	3,384	-40.372%
2026-08-03	40.5900	40.5900	40.5900	40.5900	-1.361%	2	2,434	-45.455%
2026-07-30	43.9100	43.9100	40.8000	41.1500	-20.713%	263	2,434	-46.197%
2026-07-29	49.3000	51.9000	48.9500	51.9000	+12.459%	12	2,226	-57.341%
2026-07-28	51.0000	51.0000	46.1500	46.1500	+11.339%	842	2,220	-52.026%
2026-07-22	41.4500	41.4500	41.4500	41.4500	+0.901%	1	1,674	-46.586%
2026-07-21	42.0000	42.0000	41.0800	41.0800	-14.399%	6	1,673	-46.105%
2026-07-17	51.2500	51.6400	47.4000	47.9900	+6.644%	510	1,674	-53.865%
2026-07-16	43.7500	45.6500	43.7500	45.0000	+7.143%	105	1,171	-50.800%
2026-07-15	42.0000	42.0000	42.0000	42.0000	-2.326%	10	1,068	-47.286%
2026-07-14	43.1500	43.1500	42.8000	43.0000	+4.547%	49	1,078	-48.512%
2026-07-10	41.1300	41.1300	41.1300	41.1300	+2.313%	2	1,059	-46.171%
2026-07-09	40.5400	40.6200	40.0500	40.2000	-9.459%	805	1,057	-44.925%
2026-07-07	44.3500	44.4000	44.3500	44.4000	+14.433%	3	686	-50.135%
2026-07-06	38.8800	38.8800	38.8000	38.8000	-6.167%	2	684	-42.938%
2026-07-02	41.3500	41.3500	41.3500	41.3500	+2.402%	20	663	-46.457%
2026-07-01	37.7500	40.3800	37.7500	40.3800	+18.070%	2	663	-45.171%
2026-06-30	34.2000	34.2000	34.2000	34.2000	-20.261%	1	662	-35.263%
2026-06-24	42.8900	42.8900	42.8900	42.8900	-2.189%	2	662	-48.380%
2026-06-23	43.8500	43.8500	43.8500	43.8500	+18.035%	2	663	-49.510%
2026-06-22	37.4000	37.4000	37.1500	37.1500	-12.196%	12	663	-40.404%
2026-06-17	41.6500	42.3100	41.4500	42.3100	-3.402%	23	651	-47.672%
2026-06-16	43.8000	43.8000	43.8000	43.8000	-9.691%	1	651	-49.452%
2026-06-11	48.1000	48.6000	48.1000	48.5000	-1.523%	5	651	-54.351%
2026-06-10	48.4000	50.0000	48.4000	49.2500	+6.165%	335	646	-55.046%
2026-06-09	45.6500	49.3100	45.6500	46.3900	+4.013%	5	368	-52.274%
2026-06-08	44.6000	44.6000	44.6000	44.6000	+7.212%	5	367	-50.359%
2026-06-04	41.6000	41.6000	41.6000	41.6000	-3.592%	52	364	-46.779%
2026-06-03	42.0000	43.1500	42.0000	43.1500	+2.251%	5	364	-48.691%
2026-06-01	41.7500	42.2000	40.8300	42.2000	-5.551%	279	368	-47.536%
2026-05-29	44.0000	44.6800	43.9500	44.6800	+3.330%	34	368	-50.448%
2026-05-28	43.5500	43.5500	43.2400	43.2400	-2.831%	22	336	-48.797%
2026-05-27	42.6000	45.0500	42.6000	44.5000	-0.358%	20	315	-50.247%
2026-05-26	44.6600	44.6600	44.6600	44.6600	-3.791%	1	298	-50.425%
2026-05-22	46.4200	46.4200	46.4200	46.4200	+2.699%	1	299	-52.305%
2026-05-21	45.2000	45.2000	45.2000	45.2000	-5.794%	39	298	-51.018%
2026-05-20	47.9800	47.9800	47.9800	47.9800	-2.380%	1	298	-53.856%
2026-05-19	48.7000	49.2500	48.7000	49.1500	-2.750%	3	286	-54.954%
2026-05-18	48.8500	50.8800	48.8500	50.5400	+7.532%	226	286	-56.193%
2026-05-15	47.4300	47.4300	47.0000	47.0000	+5.904%	4	286	-52.894%
2026-05-14	44.4700	44.4700	44.3800	44.3800	-8.306%	5	86	-50.113%
2026-05-13	48.4000	48.4000	48.4000	48.4000	-4.158%	1	81	-54.256%
2026-05-12	49.0900	50.5000	49.0900	50.5000	+3.654%	5	81	-56.158%
2026-05-11	48.7200	48.7200	48.7200	48.7200	+9.115%	3	81	-54.557%
2026-05-06	44.6900	44.6900	44.6500	44.6500	-10.914%	2	80	-50.414%
2026-05-05	48.5700	50.1200	48.5700	50.1200	-0.060%	2	79	-55.826%
2026-05-04	48.3000	50.1500	48.3000	50.1500	+1.807%	2	78	-55.852%
2026-05-01	49.6400	49.6400	49.2600	49.2600	-6.899%	2	79	-55.055%
2026-04-29	52.9100	52.9100	52.9100	52.9100	-3.572%	1	79	-58.155%
2026-04-28	54.8700	54.8700	54.8700	54.8700	+8.546%	3	78	-59.650%
2026-04-27	50.2000	50.5500	50.2000	50.5500	+0.059%	2	77	-56.202%
2026-04-24	50.5200	50.5200	50.5200	50.5200	-11.971%	1	78	-56.176%
2026-04-21	56.7500	57.3900	56.7500	57.3900	-0.881%	2	77	-61.422%
2026-04-20	58.1400	58.1400	57.8300	57.9000	+1.937%	19	77	-61.762%
2026-04-17	56.8000	56.8000	56.8000	56.8000	-6.116%	1	59	-61.021%
2026-04-16	60.1000	61.4500	59.5300	60.5000	+6.702%	7	58	-63.405%
2026-04-15	57.4800	57.4800	56.6500	56.7000	-7.444%	7	52	-60.952%
2026-04-09	61.2600	61.2600	61.2600	61.2600	-11.856%	1	46	-63.859%
2026-03-18	69.5000	69.5000	69.5000	69.5000	+2.432%	1	45	-68.144%
2026-03-17	68.2000	68.2000	67.8500	67.8500	-7.309%	67	44	-67.369%
2026-03-12	72.9800	73.2000	72.9800	73.2000	0.000%	2	1	-69.754%