Dark

TSM20280121P290
TSM Jan 21 2028 290.00 Put (TSM280121P00290000)
option OPRA

EOD

Sep 14, 2026

16.70+10.963%(+1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	16.7000	16.7000	16.7000	16.7000	+10.963%	1	598	0.000%
2026-09-11	15.0500	15.0500	15.0500	15.0500	-5.938%	1	597	+10.963%
2026-09-09	16.0000	16.0000	16.0000	16.0000	+0.313%	1	597	+4.375%
2026-09-08	15.9000	15.9500	15.9000	15.9500	-13.079%	2	597	+4.702%
2026-09-01	18.3500	18.3500	18.3500	18.3500	-25.376%	2	598	-8.992%
2026-08-10	24.5900	24.5900	24.5900	24.5900	-8.075%	1	600	-32.086%
2026-08-05	26.8500	26.8500	26.7500	26.7500	-8.828%	6	600	-37.570%
2026-07-31	29.3400	29.3400	29.3400	29.3400	-0.576%	1	597	-43.081%
2026-07-30	29.5100	29.5100	29.5100	29.5100	-18.028%	1	597	-43.409%
2026-07-28	36.0000	36.0000	36.0000	36.0000	+8.597%	304	597	-53.611%
2026-07-27	33.1500	33.1500	33.1500	33.1500	+2.950%	1	293	-49.623%
2026-07-24	32.2000	32.2000	32.2000	32.2000	+0.405%	12	293	-48.137%
2026-07-23	32.0600	32.0700	32.0600	32.0700	-9.407%	42	281	-47.926%
2026-07-17	36.1000	36.1000	35.4000	35.4000	+12.203%	2	260	-52.825%
2026-07-15	31.5500	31.5500	31.5500	31.5500	-4.394%	1	259	-47.068%
2026-07-07	33.0500	33.0500	33.0000	33.0000	+8.553%	2	259	-49.394%
2026-07-06	31.4700	31.4700	30.4000	30.4000	+8.844%	2	258	-45.066%
2026-06-30	29.0000	29.0000	27.9300	27.9300	-5.991%	6	258	-40.208%
2026-06-29	29.7100	29.7100	29.7100	29.7100	-9.144%	2	258	-43.790%
2026-06-16	32.7000	32.7000	32.7000	32.7000	-8.659%	1	258	-48.930%
2026-06-05	35.8000	35.8000	35.8000	35.8000	+14.928%	1	258	-53.352%
2026-06-04	31.1500	31.1500	31.1500	31.1500	-1.735%	1	257	-46.388%
2026-05-28	31.8000	31.8000	31.7000	31.7000	-1.553%	2	257	-47.319%
2026-05-14	32.2000	32.2000	32.2000	32.2000	-10.181%	1	256	-48.137%
2026-05-12	34.7500	35.8500	34.7500	35.8500	+10.206%	2	256	-53.417%
2026-05-06	33.2000	33.2000	32.5300	32.5300	-4.352%	22	256	-48.663%
2026-05-04	33.9500	34.0100	33.9500	34.0100	-3.736%	6	256	-50.897%
2026-04-27	35.3300	35.3300	35.3300	35.3300	-9.872%	2	254	-52.731%
2026-04-17	39.2000	39.2000	39.2000	39.2000	-3.898%	1	252	-57.398%
2026-04-16	40.5000	40.7900	40.5000	40.7900	-13.963%	2	251	-59.059%
2026-04-01	47.4100	47.4100	47.4100	47.4100	-7.852%	1	249	-64.775%
2026-03-31	51.4500	51.4500	51.4500	51.4500	-6.962%	5	249	-67.541%
2026-03-30	55.1200	55.4000	54.7000	55.3000	+20.427%	116	249	-69.801%
2026-03-25	45.9200	45.9200	45.9200	45.9200	-5.747%	50	188	-63.632%
2026-03-24	48.7200	48.7200	48.7200	48.7200	+2.915%	10	138	-65.722%
2026-03-23	47.3400	47.3400	47.3400	47.3400	-5.866%	1	128	-64.723%
2026-03-20	50.1800	50.6600	50.1800	50.2900	+8.735%	50	128	-66.793%
2026-03-18	46.2000	46.2500	46.2000	46.2500	-5.419%	2	118	-63.892%
2026-03-12	49.7000	49.7000	48.9000	48.9000	+9.518%	5	117	-65.849%
2026-03-02	44.8600	44.8600	44.6500	44.6500	+0.450%	24	115	-62.598%
2026-02-27	44.8600	45.6000	44.4500	44.4500	-0.737%	10	91	-62.430%
2026-02-18	44.7800	44.7800	44.7800	44.7800	+0.359%	18	81	-62.707%
2026-02-13	44.6200	44.6200	44.6200	44.6200	+6.517%	1	63	-62.573%
2026-02-10	42.2000	42.2000	41.8900	41.8900	-14.300%	16	63	-60.134%
2026-02-05	48.8800	48.8800	48.8800	48.8800	-4.531%	10	64	-65.835%
2026-02-04	51.2000	51.2000	51.2000	51.2000	+14.541%	1	74	-67.383%
2026-02-02	44.7400	44.7400	44.5000	44.7000	+1.591%	12	75	-62.640%
2026-01-28	44.0000	44.0000	44.0000	44.0000	-4.389%	15	70	-62.045%
2026-01-26	46.0200	46.0200	46.0200	46.0200	-1.308%	1	55	-63.711%
2026-01-23	47.0500	47.1000	46.6300	46.6300	+5.379%	3	54	-64.186%
2026-01-16	44.2500	44.2500	44.2500	44.2500	+1.328%	1	53	-62.260%
2026-01-15	43.6700	43.6700	43.6700	43.6700	-13.181%	2	53	-61.759%
2026-01-14	49.6900	50.3000	49.6900	50.3000	+2.758%	13	53	-66.799%
2026-01-12	50.6100	50.6600	48.9500	48.9500	-2.896%	3	41	-65.884%
2026-01-09	51.1000	51.1000	50.4100	50.4100	+3.831%	5	41	-66.872%
2026-01-06	48.4000	48.5500	48.4000	48.5500	-0.410%	2	41	-65.602%
2026-01-05	48.7500	48.7500	48.7500	48.7500	-3.274%	2	38	-65.744%
2026-01-02	50.4000	50.4000	50.4000	50.4000	-4.219%	1	38	-66.865%
2025-12-31	53.5900	53.5900	52.6200	52.6200	-3.343%	2	39	-68.263%
2025-12-30	54.8000	54.8000	54.0300	54.4400	-0.603%	13	39	-69.324%
2025-12-29	54.7700	54.7700	54.7700	54.7700	+2.393%	3	43	-69.509%
2025-12-26	54.9000	54.9500	53.4900	53.4900	-3.916%	8	40	-68.779%
2025-12-23	55.6500	55.6700	55.6500	55.6700	-6.750%	8	37	-70.002%
2025-12-16	59.7000	59.7000	59.7000	59.7000	+6.607%	1	37	-72.027%
2025-12-09	56.0000	56.0000	56.0000	56.0000	+1.266%	1	36	-70.179%
2025-12-08	55.5000	55.5000	55.3000	55.3000	-1.549%	3	35	-69.801%
2025-12-05	56.1700	56.1700	56.1700	56.1700	-2.177%	4	36	-70.269%
2025-12-04	57.4200	57.4200	57.4200	57.4200	+1.341%	1	36	-70.916%
2025-12-03	56.7400	56.7500	56.6600	56.6600	-2.057%	20	36	-70.526%
2025-11-28	57.8500	57.8500	57.8500	57.8500	-1.783%	1	28	-71.132%
2025-11-26	58.9000	58.9000	58.9000	58.9000	-3.284%	1	28	-71.647%
2025-11-24	60.9000	60.9000	60.9000	60.9000	+4.281%	1	28	-72.578%
2025-11-20	58.4000	58.4000	58.4000	58.4000	-6.410%	4	28	-71.404%
2025-11-17	62.4000	62.4000	62.4000	62.4000	-6.306%	3	26	-73.237%
2025-11-14	66.6000	66.6000	66.6000	66.6000	+11.464%	4	23	-74.925%
2025-11-11	58.4700	59.7500	58.2000	59.7500	+2.522%	20	12	-72.050%
2025-11-10	58.2800	58.2800	58.2800	58.2800	-6.528%	1	12	-71.345%
2025-11-07	62.3500	62.3500	62.3500	62.3500	+1.333%	1	11	-73.216%
2025-11-06	61.5300	61.5300	61.5300	61.5300	+6.086%	1	10	-72.859%
2025-11-03	58.0000	58.0000	58.0000	58.0000	-2.521%	1	11	-71.207%
2025-10-27	59.5000	59.5000	59.5000	59.5000	+0.899%	1	11	-71.933%
2025-10-20	58.9700	58.9700	58.9700	58.9700	+0.306%	1	11	-71.681%
2025-10-16	59.9500	59.9500	58.7900	58.7900	-0.693%	4	11	-71.594%
2025-10-15	58.7800	59.6000	58.7800	59.2000	-1.498%	6	13	-71.791%
2025-10-14	62.6500	62.6500	60.1000	60.1000	+1.195%	3	14	-72.213%
2025-10-13	59.3900	59.3900	59.3900	59.3900	+2.698%	2	12	-71.881%
2025-10-07	56.1800	57.8300	56.1800	57.8300	+6.110%	20	12	-71.122%
2025-10-06	54.1500	54.5000	54.0500	54.5000	-1.536%	21	26	-69.358%
2025-10-03	55.3500	55.3500	55.3500	55.3500	-0.771%	2	7	-69.828%
2025-10-01	55.9400	55.9400	55.7800	55.7800	-7.572%	5	5	-70.061%
2025-09-22	60.3500	60.3500	60.3500	60.3500	0.000%	5	5	-72.328%