Dark

TSM20270617P380
TSM Jun 17 2027 380.00 Put (TSM270617P00380000)
option OPRA

EOD

Sep 14, 2026

30.05+8.288%(+2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	30.0500	30.0500	30.0500	30.0500	+8.288%	1	2,486	0.000%
2026-09-08	27.2200	28.2100	27.2000	27.7500	-3.679%	99	2,486	+8.288%
2026-09-04	28.9500	29.1000	28.6000	28.8100	-10.109%	81	2,429	+4.304%
2026-09-02	33.1000	33.1000	32.0500	32.0500	-4.414%	78	2,429	-6.240%
2026-09-01	33.5300	33.5300	33.5300	33.5300	+0.090%	350	2,359	-10.379%
2026-08-31	33.7200	33.7200	33.5000	33.5000	+0.450%	397	2,043	-10.299%
2026-08-28	33.5200	33.6000	33.3500	33.3500	+4.284%	33	1,662	-9.895%
2026-08-27	33.8000	33.8000	31.9800	31.9800	-11.167%	3	1,661	-6.035%
2026-08-26	36.0000	36.0000	36.0000	36.0000	-2.174%	10	1,660	-16.528%
2026-08-25	36.8000	36.8000	36.8000	36.8000	-6.003%	1	1,670	-18.342%
2026-08-24	38.8500	39.1500	38.8500	39.1500	+6.386%	11	1,670	-23.244%
2026-08-21	35.0000	37.1200	35.0000	36.8000	-0.942%	12	1,660	-18.342%
2026-08-20	38.3500	38.3500	37.1500	37.1500	-3.506%	2	1,658	-19.112%
2026-08-19	38.5000	38.5000	38.5000	38.5000	-0.748%	2	1,657	-21.948%
2026-08-18	39.0000	39.7500	38.7900	38.7900	+8.141%	34	1,659	-22.532%
2026-08-13	35.5000	35.9700	35.2900	35.8700	-2.474%	81	1,635	-16.225%
2026-08-12	36.5000	36.8600	36.5000	36.7800	-9.185%	28	1,665	-18.298%
2026-08-10	41.7500	41.7500	40.5000	40.5000	-5.263%	6	1,658	-25.802%
2026-08-07	43.2900	43.2900	42.7500	42.7500	-6.126%	5	1,663	-29.708%
2026-08-05	43.5000	45.5400	43.5000	45.5400	-0.589%	3	1,659	-34.014%
2026-08-04	46.4500	46.4500	45.8100	45.8100	-9.466%	35	1,659	-34.403%
2026-08-03	50.9400	50.9400	50.6000	50.6000	+1.160%	2	1,661	-40.613%
2026-07-31	47.3000	50.3500	47.3000	50.0200	-5.712%	4	1,660	-39.924%
2026-07-30	53.0500	53.0500	53.0500	53.0500	-5.437%	2	1,660	-43.355%
2026-07-29	59.5500	61.6500	55.9000	56.1000	-0.302%	196	1,660	-46.435%
2026-07-28	60.0000	60.6200	56.2500	56.2700	-3.482%	12	1,541	-46.597%
2026-07-27	57.6500	59.3000	57.2500	58.3000	+12.831%	156	1,533	-48.456%
2026-07-23	51.3100	51.7000	51.3100	51.6700	+4.363%	63	1,533	-41.842%
2026-07-21	51.5000	51.5000	49.5100	49.5100	-9.900%	4	1,500	-39.305%
2026-07-20	54.9500	54.9500	54.9500	54.9500	-3.596%	3	1,499	-45.314%
2026-07-17	60.5800	60.5800	56.2000	57.0000	+7.304%	126	1,502	-47.281%
2026-07-16	53.5400	54.8000	53.1200	53.1200	+3.246%	257	1,496	-43.430%
2026-07-14	51.4000	51.4500	51.4000	51.4500	-3.796%	3	1,351	-41.594%
2026-07-13	51.4100	53.4800	51.4100	53.4800	+6.174%	4	1,351	-43.811%
2026-07-08	51.0000	51.0000	50.3700	50.3700	-3.837%	27	1,350	-40.341%
2026-07-07	51.0000	54.1500	51.0000	52.3800	+11.447%	109	1,349	-42.631%
2026-07-06	46.3500	47.3800	46.0900	47.0000	-3.193%	290	1,241	-36.064%
2026-07-01	45.3000	48.5500	45.3000	48.5500	+14.775%	53	953	-38.105%
2026-06-30	42.3000	42.3000	42.3000	42.3000	-6.725%	1	904	-28.960%
2026-06-29	46.2500	46.2500	45.3500	45.3500	-10.552%	33	903	-33.738%
2026-06-26	56.3000	56.3000	50.7000	50.7000	-0.686%	2	902	-40.730%
2026-06-25	50.6500	51.0500	50.5000	51.0500	-1.714%	51	900	-41.136%
2026-06-24	51.9400	51.9400	51.9400	51.9400	+0.854%	1	849	-42.145%
2026-06-23	50.9100	51.5000	50.9100	51.5000	+15.991%	3	850	-41.650%
2026-06-22	44.4000	44.4000	44.4000	44.4000	-7.404%	2	847	-32.320%
2026-06-18	47.9500	47.9500	47.9500	47.9500	-4.100%	1	369	-37.331%
2026-06-15	51.0000	51.1500	49.6800	50.0000	-15.110%	575	369	-39.900%
2026-06-10	56.9500	58.9300	55.9000	58.9000	+7.169%	50	369	-48.981%
2026-06-09	54.8500	54.9600	54.8000	54.9600	+0.844%	15	364	-45.324%
2026-06-08	54.5000	54.5000	54.5000	54.5000	+9.548%	50	355	-44.862%
2026-06-04	51.7400	51.7400	49.7000	49.7500	-0.679%	5	335	-39.598%
2026-06-02	49.4200	50.0900	49.4200	50.0900	-6.618%	6	332	-40.008%
2026-05-29	53.0100	53.6400	53.0100	53.6400	+0.865%	6	336	-43.978%
2026-05-28	53.1800	53.1800	53.1800	53.1800	-0.505%	1	330	-43.494%
2026-05-27	55.0000	55.0000	53.4500	53.4500	+1.810%	8	329	-43.779%
2026-05-26	52.5000	52.5000	52.5000	52.5000	-5.405%	1	329	-42.762%
2026-05-22	55.5000	55.5000	55.5000	55.5000	+1.835%	1	330	-45.856%
2026-05-21	54.6700	54.8000	54.5000	54.5000	-9.167%	63	330	-44.862%
2026-05-19	60.8500	60.8500	59.9500	60.0000	+0.840%	221	330	-49.917%
2026-05-18	59.5000	59.5000	59.5000	59.5000	+8.577%	15	64	-49.496%
2026-05-14	52.5600	54.8000	52.5600	54.8000	-9.347%	2	64	-45.164%
2026-05-12	60.4500	60.4500	60.4500	60.4500	+6.053%	1	63	-50.289%
2026-05-11	57.7000	58.1000	57.0000	57.0000	+4.914%	86	63	-47.281%
2026-05-08	54.3300	54.3300	54.3300	54.3300	-0.821%	1	24	-44.690%
2026-05-07	54.7800	54.7800	54.7800	54.7800	+2.469%	6	24	-45.144%
2026-05-06	53.4600	53.4600	53.4600	53.4600	-8.911%	1	19	-43.790%
2026-05-01	58.6900	58.6900	58.6900	58.6900	-3.184%	1	17	-48.799%
2026-04-30	60.6200	60.6200	60.6200	60.6200	-4.550%	10	17	-50.429%
2026-04-28	63.4800	63.5100	63.4800	63.5100	+6.204%	10	27	-52.685%
2026-04-27	59.8000	59.8000	59.8000	59.8000	+1.874%	1	23	-49.749%
2026-04-24	60.7600	60.7600	58.7000	58.7000	-6.825%	11	22	-48.807%
2026-04-23	63.0000	63.0000	62.4100	63.0000	-1.269%	4	27	-52.302%
2026-04-22	63.8100	63.8100	63.8100	63.8100	-7.922%	1	26	-52.907%
2026-04-17	67.5200	69.3000	67.5200	69.3000	-3.415%	4	25	-56.638%
2026-04-16	70.6500	71.8500	70.6500	71.7500	+7.346%	13	22	-58.118%
2026-04-14	67.7100	67.7100	66.8400	66.8400	-3.060%	3	11	-55.042%
2026-04-10	68.5000	68.9500	68.5000	68.9500	-4.673%	4	6	-56.418%
2026-04-09	72.5500	72.5500	72.3300	72.3300	0.000%	11	6	-58.454%