Dark

TSM20270617P400
TSM Jun 17 2027 400.00 Put (TSM270617P00400000)
option OPRA

EOD

Sep 14, 2026

38.00+4.683%(+1.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	39.5000	39.5000	38.0000	38.0000	+4.683%	3	2,190	0.000%
2026-09-11	36.3000	36.3000	36.3000	36.3000	-0.955%	1	2,190	+4.683%
2026-09-10	37.1700	37.1700	36.6000	36.6500	+1.693%	9	2,189	+3.683%
2026-09-09	35.7700	36.0400	35.7700	36.0400	+2.883%	271	2,104	+5.438%
2026-09-08	35.4500	35.8000	34.7800	35.0300	-4.654%	30	1,915	+8.478%
2026-09-04	37.0000	37.2000	36.7400	36.7400	-8.425%	68	1,949	+3.430%
2026-09-03	43.2000	43.2000	40.1200	40.1200	-3.068%	3	1,949	-5.284%
2026-09-02	41.8500	42.0000	41.2900	41.3900	-2.359%	6	1,948	-8.190%
2026-09-01	42.3900	42.3900	42.3900	42.3900	-0.493%	1	1,944	-10.356%
2026-08-31	42.6000	42.6000	42.6000	42.6000	0.000%	10	1,944	-10.798%
2026-08-28	42.6000	42.6000	42.6000	42.6000	+5.185%	2	1,934	-10.798%
2026-08-27	41.8100	42.0000	39.9500	40.5000	-8.371%	10	1,934	-6.173%
2026-08-26	45.3000	45.3000	44.2000	44.2000	-2.514%	2	1,928	-14.027%
2026-08-25	46.0000	46.0000	45.3400	45.3400	-7.658%	2	1,926	-16.189%
2026-08-24	49.0000	49.1000	49.0000	49.1000	+7.322%	2	1,926	-22.607%
2026-08-21	45.3600	45.9500	45.3600	45.7500	-5.709%	81	1,924	-16.940%
2026-08-19	48.5200	48.5200	48.5200	48.5200	-0.980%	1	1,923	-21.682%
2026-08-18	49.0000	49.0000	49.0000	49.0000	+12.644%	1	1,924	-22.449%
2026-08-17	43.8200	43.8200	42.1500	43.5000	-5.435%	31	1,923	-12.644%
2026-08-14	45.8700	46.6000	45.7500	46.0000	+3.371%	351	1,946	-17.391%
2026-08-13	44.5000	44.5000	44.5000	44.5000	-1.982%	1	1,595	-14.607%
2026-08-12	45.2000	45.6000	45.0000	45.4000	-6.004%	8	1,594	-16.300%
2026-08-11	49.7400	49.7400	47.7000	48.3000	-4.262%	141	1,593	-21.325%
2026-08-10	50.8100	50.8100	48.9000	50.4500	-4.595%	97	1,503	-24.678%
2026-08-07	53.5300	53.5300	52.8800	52.8800	-1.380%	7	1,410	-28.139%
2026-08-06	53.6200	53.6200	53.6200	53.6200	-2.598%	1	1,419	-29.131%
2026-08-05	54.6500	55.0500	54.6500	55.0500	-1.167%	3	1,420	-30.972%
2026-08-04	56.9000	56.9000	55.4500	55.7000	-6.150%	9	1,417	-31.777%
2026-08-03	60.9500	60.9500	59.3500	59.3500	-3.995%	4	1,416	-35.973%
2026-07-31	61.8200	61.8200	61.8200	61.8200	+2.948%	2	1,412	-38.531%
2026-07-30	61.3500	61.3500	60.0500	60.0500	-9.767%	3	1,410	-36.719%
2026-07-29	69.5500	73.0400	66.5500	66.5500	-0.820%	12	1,407	-42.900%
2026-07-28	73.0500	73.0500	67.1000	67.1000	-1.251%	105	1,407	-43.368%
2026-07-27	68.8100	68.8100	67.9000	67.9500	+6.139%	75	1,306	-44.077%
2026-07-24	64.0200	64.0200	64.0200	64.0200	+3.275%	2	1,299	-40.644%
2026-07-23	61.8500	61.9900	61.8500	61.9900	+3.489%	14	1,297	-38.700%
2026-07-22	59.6000	59.9000	59.5500	59.9000	+1.940%	3	1,297	-36.561%
2026-07-21	60.2500	60.4000	58.7600	58.7600	-10.563%	7	1,298	-35.330%
2026-07-20	64.4700	65.7000	64.4700	65.7000	-3.849%	6	1,302	-42.161%
2026-07-17	70.8000	71.7000	67.5000	68.3300	+4.720%	226	1,298	-44.388%
2026-07-16	63.4200	65.9000	63.3500	65.2500	+6.149%	11	1,079	-41.762%
2026-07-15	60.1000	61.4700	60.0400	61.4700	+0.953%	60	1,071	-38.181%
2026-07-14	61.6000	62.4000	60.4600	60.8900	+3.203%	78	1,013	-37.592%
2026-07-10	59.0000	59.0000	59.0000	59.0000	+2.698%	1	1,012	-35.593%
2026-07-09	58.1200	59.1600	57.4500	57.4500	-5.198%	4	1,011	-33.856%
2026-07-08	60.6000	60.6000	60.6000	60.6000	+0.331%	33	1,011	-37.294%
2026-07-07	60.3500	60.5000	60.0500	60.4000	+10.119%	83	1,011	-37.086%
2026-07-06	55.9000	55.9000	54.8500	54.8500	-7.113%	170	928	-30.720%
2026-07-02	54.0000	59.0500	54.0000	59.0500	+3.687%	8	759	-35.648%
2026-07-01	56.0400	57.7500	56.0400	56.9500	+13.063%	231	759	-33.275%
2026-06-30	51.9500	51.9500	50.3700	50.3700	-6.722%	79	578	-24.558%
2026-06-29	54.6000	54.6000	54.0000	54.0000	-10.000%	27	556	-29.630%
2026-06-25	60.0000	60.0000	60.0000	60.0000	-1.559%	2	529	-36.667%
2026-06-24	60.9500	60.9500	60.9500	60.9500	-0.701%	1	531	-37.654%
2026-06-23	60.9800	61.6500	60.1500	61.3800	+15.811%	23	532	-38.091%
2026-06-22	52.6500	53.0000	52.6500	53.0000	-5.018%	6	535	-28.302%
2026-06-18	58.2800	58.2800	55.8000	55.8000	-10.073%	4	534	-31.900%
2026-06-17	59.0000	62.0500	59.0000	62.0500	+1.290%	3	534	-38.759%
2026-06-16	60.1900	61.6000	59.7000	61.2600	+1.947%	13	534	-37.969%
2026-06-15	60.6000	60.6000	60.0900	60.0900	-9.161%	2	526	-36.762%
2026-06-11	70.7500	70.7500	66.1500	66.1500	-6.594%	3	526	-42.555%
2026-06-10	67.8000	70.8200	67.8000	70.8200	+1.899%	97	525	-46.343%
2026-06-09	69.6000	69.6000	69.5000	69.5000	+8.003%	2	470	-45.324%
2026-06-08	63.0000	64.3500	63.0000	64.3500	-4.398%	3	470	-40.948%
2026-06-05	65.5000	67.3100	65.5000	67.3100	+14.143%	7	471	-43.545%
2026-06-04	61.5000	61.5000	58.9700	58.9700	-3.707%	3	466	-35.560%
2026-06-03	61.5000	61.5000	61.1000	61.2400	+2.752%	19	465	-37.949%
2026-06-02	59.0000	59.6000	59.0000	59.6000	+0.710%	210	470	-36.242%
2026-06-01	59.1800	59.1800	59.1800	59.1800	-6.361%	1	270	-35.789%
2026-05-29	63.0000	63.9500	63.0000	63.2000	+1.039%	102	269	-39.873%
2026-05-28	63.5000	63.5000	62.5500	62.5500	-2.281%	9	169	-39.249%
2026-05-27	64.8900	64.8900	64.0100	64.0100	-2.572%	2	176	-40.634%
2026-05-22	65.7000	65.7000	65.7000	65.7000	-3.524%	3	174	-42.161%
2026-05-20	68.1000	68.1000	68.1000	68.1000	-2.394%	1	174	-44.200%
2026-05-19	69.7700	69.7700	69.7700	69.7700	-2.187%	1	175	-45.535%
2026-05-18	71.3300	71.3300	71.3300	71.3300	+6.146%	8	175	-46.726%
2026-05-15	68.8000	68.8000	67.2000	67.2000	+2.361%	2	175	-43.452%
2026-05-13	67.0000	67.0000	65.6500	65.6500	-8.451%	4	166	-42.117%
2026-05-12	69.3600	71.7100	69.3600	71.7100	+6.711%	5	166	-47.009%
2026-05-11	68.5600	68.5600	66.5800	67.2000	+1.973%	4	166	-43.452%
2026-05-08	65.9500	66.5500	65.9000	65.9000	+4.107%	104	161	-42.337%
2026-05-07	63.3000	63.3000	63.3000	63.3000	+0.476%	1	57	-39.968%
2026-05-06	63.0000	63.0000	63.0000	63.0000	-10.664%	1	56	-39.683%
2026-05-05	70.0000	70.5200	69.8100	70.5200	+5.254%	17	57	-46.115%
2026-05-04	67.0000	67.0000	67.0000	67.0000	-7.202%	1	45	-43.284%
2026-04-29	72.3100	72.3200	72.2000	72.2000	+3.498%	5	44	-47.368%
2026-04-27	67.9200	69.7600	67.9200	69.7600	+1.825%	5	40	-45.528%
2026-04-24	70.3000	70.5200	68.3000	68.5100	-15.074%	18	35	-44.534%
2026-04-17	80.0000	80.7200	80.0000	80.6700	-2.040%	3	17	-52.895%
2026-04-16	82.4000	82.6300	82.3500	82.3500	+1.229%	4	14	-53.855%
2026-04-13	82.2000	82.5800	81.3500	81.3500	+0.868%	3	12	-53.288%
2026-04-10	79.5000	80.6500	79.5000	80.6500	-14.092%	3	7	-52.883%
2026-04-01	93.8800	93.8800	93.8800	93.8800	-8.347%	1	7	-59.523%
2026-03-26	102.4300	102.4300	102.4300	102.4300	+6.698%	1	8	-62.901%
2026-03-16	96.0400	96.0400	95.9800	96.0000	-4.430%	11	7	-60.417%
2026-03-12	97.1000	100.4500	97.1000	100.4500	+9.721%	4	11	-62.170%
2026-03-11	90.2500	91.5500	89.7500	91.5500	0.000%	9	9	-58.493%