Dark

TSM20280121P300
TSM Jan 21 2028 300.00 Put (TSM280121P00300000)
option OPRA

EOD

Sep 14, 2026

18.42+7.093%(+1.22)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	18.5400	18.5400	18.3500	18.4200	+7.093%	30	1,516	0.000%
2026-09-11	17.8500	17.8500	17.1200	17.2000	-7.775%	9	1,506	+7.093%
2026-09-10	18.6500	18.6500	18.6500	18.6500	+2.192%	2	1,510	-1.233%
2026-09-09	18.2500	18.2500	18.2500	18.2500	+0.275%	3	1,512	+0.932%
2026-09-08	16.8500	18.2000	16.8500	18.2000	-1.622%	428	1,512	+1.209%
2026-09-04	18.5000	18.5000	18.0000	18.5000	-5.852%	19	1,658	-0.432%
2026-09-03	20.6000	20.8000	19.6500	19.6500	-1.750%	11	1,658	-6.260%
2026-09-02	21.2500	21.2500	20.0000	20.0000	-2.913%	3	1,648	-7.900%
2026-09-01	21.4000	21.6500	20.6000	20.6000	-5.157%	261	1,650	-10.583%
2026-08-28	21.8000	21.8000	21.7200	21.7200	-9.500%	12	1,414	-15.193%
2026-08-26	24.0000	24.0000	24.0000	24.0000	+0.209%	2	1,422	-23.250%
2026-08-25	24.1000	24.2500	23.9500	23.9500	-5.709%	39	1,420	-23.090%
2026-08-24	25.5500	25.5500	25.4000	25.4000	+5.922%	2	1,407	-27.480%
2026-08-21	23.5000	23.9800	23.5000	23.9800	-4.462%	51	1,405	-23.186%
2026-08-18	25.9000	26.2000	25.1000	25.1000	+9.607%	6	1,356	-26.614%
2026-08-17	25.5000	25.5000	22.9000	22.9000	-8.400%	9	1,350	-19.563%
2026-08-14	24.9500	25.0500	24.9000	25.0000	-3.101%	27	1,350	-26.320%
2026-08-11	26.7100	26.7100	25.8000	25.8000	-4.232%	14	1,366	-28.605%
2026-08-10	27.7000	27.7000	26.8800	26.9400	-5.474%	14	1,364	-31.626%
2026-08-07	28.5000	28.5000	28.5000	28.5000	-2.397%	1	1,350	-35.368%
2026-08-06	29.2000	29.2000	29.2000	29.2000	-3.311%	4	1,350	-36.918%
2026-08-05	30.2000	30.2000	30.2000	30.2000	-9.851%	5	1,350	-39.007%
2026-08-03	33.5000	33.5000	33.5000	33.5000	+3.812%	10	1,350	-45.015%
2026-07-30	35.0000	35.0000	32.2700	32.2700	-15.964%	8	1,340	-42.919%
2026-07-27	38.4000	38.4000	38.4000	38.4000	+6.667%	1	1,344	-52.031%
2026-07-24	35.1500	36.0000	35.1500	36.0000	+2.273%	16	1,343	-48.833%
2026-07-23	34.9000	35.6000	34.9000	35.2000	+2.326%	20	1,327	-47.670%
2026-07-22	35.1000	35.1000	34.4000	34.4000	+1.206%	2	1,307	-46.453%
2026-07-21	34.3500	34.3500	33.9900	33.9900	-12.846%	6	1,307	-45.808%
2026-07-17	40.8000	40.8000	37.8500	39.0000	+6.849%	13	1,313	-52.769%
2026-07-16	36.9600	37.6500	36.3500	36.5000	+4.316%	139	1,304	-49.534%
2026-07-15	34.4500	35.1500	34.4500	34.9900	-4.659%	114	1,311	-47.356%
2026-07-13	36.7000	36.7000	36.6000	36.7000	+5.308%	10	1,325	-49.809%
2026-07-10	35.5000	35.5000	34.8500	34.8500	+0.781%	11	1,328	-47.145%
2026-07-09	34.5800	34.5800	34.5800	34.5800	-4.475%	1	1,327	-46.732%
2026-07-07	35.0000	36.3500	35.0000	36.2000	+3.993%	17	1,326	-49.116%
2026-07-06	34.8100	34.8100	34.8100	34.8100	-4.630%	1	1,317	-47.084%
2026-07-02	35.1500	36.5000	35.1500	36.5000	+5.339%	14	1,318	-49.534%
2026-07-01	33.0500	34.6500	33.0500	34.6500	+13.532%	4	1,318	-46.840%
2026-06-30	31.0500	31.0500	30.5000	30.5200	-8.896%	5	1,318	-39.646%
2026-06-29	33.5000	33.5000	33.5000	33.5000	-8.219%	4	1,321	-45.015%
2026-06-24	36.5000	36.5000	36.5000	36.5000	-1.484%	250	1,325	-49.534%
2026-06-23	36.6500	37.0500	36.5500	37.0500	+15.781%	22	1,225	-50.283%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-6.021%	9	1,207	-42.438%
2026-06-18	34.7000	34.7000	34.0500	34.0500	-5.443%	21	1,230	-45.903%
2026-06-17	35.4500	36.0100	35.4500	36.0100	-1.746%	5	1,230	-48.848%
2026-06-16	35.7000	36.7000	35.7000	36.6500	+4.714%	23	1,230	-49.741%
2026-06-15	35.2700	35.2900	35.0000	35.0000	-8.664%	23	1,210	-47.371%
2026-06-12	38.3200	38.3200	38.3200	38.3200	-4.152%	2	1,210	-51.931%
2026-06-11	39.9800	39.9800	39.9800	39.9800	-0.299%	3	1,210	-53.927%
2026-06-10	40.4500	40.4500	40.1000	40.1000	0.000%	2	1,213	-54.065%
2026-06-09	36.5000	40.1000	36.5000	40.1000	+7.363%	4	1,212	-54.065%
2026-06-08	37.3000	37.4500	35.6500	37.3500	-5.801%	19	1,210	-50.683%
2026-06-05	37.6000	39.6500	37.6000	39.6500	+14.199%	8	1,211	-53.544%
2026-06-04	36.8700	36.8700	34.5600	34.7200	-1.838%	6	1,208	-46.947%
2026-06-03	35.3700	35.3700	35.3700	35.3700	+2.522%	3	1,209	-47.922%
2026-06-02	34.3500	34.5000	34.1900	34.5000	+2.435%	102	1,212	-46.609%
2026-06-01	33.8100	33.8100	33.6800	33.6800	-5.922%	3	1,276	-45.309%
2026-05-29	35.8000	35.8000	35.8000	35.8000	+4.740%	1	1,273	-48.547%
2026-05-28	35.9500	35.9500	34.1800	34.1800	-1.214%	77	1,273	-46.109%
2026-05-27	35.3500	35.3500	34.6000	34.6000	-1.425%	3	1,347	-46.763%
2026-05-26	35.0000	35.3400	35.0000	35.1000	-1.681%	3	1,349	-47.521%
2026-05-22	35.7000	35.7000	35.7000	35.7000	-1.163%	1	1,349	-48.403%
2026-05-21	36.1200	36.1200	36.1200	36.1200	-4.343%	3	1,348	-49.003%
2026-05-20	37.7600	37.7600	37.7600	37.7600	+2.054%	1	1,348	-51.218%
2026-05-15	37.0000	37.0000	37.0000	37.0000	+5.563%	9	1,350	-50.216%
2026-05-14	36.4900	36.4900	35.0500	35.0500	-8.581%	179	1,350	-47.447%
2026-05-13	38.3400	38.3400	38.3400	38.3400	-2.690%	1	1,431	-51.956%
2026-05-12	38.2500	39.4000	38.2500	39.4000	+7.065%	3	1,431	-53.249%
2026-05-11	37.9500	38.0000	36.8000	36.8000	-1.867%	6	1,431	-49.946%
2026-05-08	35.7500	37.5000	35.6000	37.5000	+3.734%	4	1,428	-50.880%
2026-05-07	35.6000	36.1500	35.0000	36.1500	+0.556%	7	1,425	-49.046%
2026-05-06	36.2300	36.2300	34.7000	35.9500	-6.136%	33	1,420	-48.762%
2026-05-05	37.9500	38.3000	37.9500	38.3000	+1.592%	200	1,406	-51.906%
2026-05-04	38.3100	38.3400	37.6500	37.7000	-1.309%	335	1,273	-51.141%
2026-05-01	38.2000	38.2000	38.2000	38.2000	-5.516%	1	1,041	-51.780%
2026-04-29	40.0000	40.4300	40.0000	40.4300	-2.035%	2	1,041	-54.440%
2026-04-28	40.6200	41.4000	40.6200	41.2700	+6.311%	7	1,041	-55.367%
2026-04-27	38.8200	38.8200	38.8200	38.8200	+4.919%	2	1,041	-52.550%
2026-04-24	38.6000	38.6000	37.0000	37.0000	-8.845%	12	1,039	-50.216%
2026-04-22	40.5900	40.5900	40.5900	40.5900	-6.367%	1	1,029	-54.619%
2026-04-21	43.3500	43.3500	43.3500	43.3500	-1.027%	2	1,027	-57.509%
2026-04-20	42.9100	43.8000	42.9100	43.8000	-0.748%	5	1,027	-57.945%
2026-04-17	44.1000	44.1300	44.0900	44.1300	-3.393%	5	1,028	-58.260%
2026-04-16	44.5000	45.6800	44.5000	45.6800	+9.808%	13	1,023	-59.676%
2026-04-14	43.0300	43.0300	41.6000	41.6000	-5.882%	85	1,022	-55.721%
2026-04-13	45.1000	45.1000	44.2000	44.2000	-4.308%	27	1,016	-58.326%
2026-04-09	46.3000	46.3000	46.1900	46.1900	-1.092%	2	1,016	-60.121%
2026-04-08	60.7500	60.7500	44.4200	46.7000	-13.790%	3	1,016	-60.557%
2026-04-02	54.1700	54.1700	54.1700	54.1700	+4.173%	1	1,016	-65.996%
2026-04-01	52.0500	52.0500	51.4000	52.0000	-4.500%	9	1,016	-64.577%
2026-03-31	54.4000	54.4500	54.4000	54.4500	-5.321%	2	1,012	-66.171%
2026-03-27	57.3500	57.5100	57.3500	57.5100	+2.660%	4	1,012	-67.971%
2026-03-26	54.1300	56.0200	54.1300	56.0200	+5.005%	6	1,012	-67.119%
2026-03-19	53.9000	54.1000	53.3500	53.3500	+6.021%	70	1,013	-65.473%
2026-03-18	50.3200	50.3200	50.3200	50.3200	+1.924%	1	944	-63.394%
2026-03-17	50.3000	50.3000	49.3700	49.3700	-3.196%	151	943	-62.690%
2026-03-16	50.7000	51.0100	50.7000	51.0000	-3.336%	320	792	-63.882%
2026-03-13	52.7600	52.7600	52.7600	52.7600	-1.750%	1	572	-65.087%
2026-03-12	54.0500	54.1000	53.7000	53.7000	+8.485%	38	572	-65.698%
2026-03-11	49.5000	49.5000	49.5000	49.5000	-9.902%	1	577	-62.788%
2026-03-09	57.0000	57.0000	54.9400	54.9400	-0.109%	11	578	-66.473%
2026-03-06	54.4600	55.0000	54.4600	55.0000	+5.566%	30	578	-66.509%
2026-03-05	51.8000	52.1000	51.8000	52.1000	-3.340%	2	588	-64.645%
2026-03-03	55.0000	55.0000	53.9000	53.9000	+10.293%	76	586	-65.826%
2026-03-02	48.8200	49.5500	48.8200	48.8700	+0.452%	23	510	-62.308%
2026-02-27	48.6500	48.6500	48.6500	48.6500	-1.118%	1	487	-62.138%
2026-02-26	48.2500	49.2000	48.2500	49.2000	+5.466%	11	486	-62.561%
2026-02-25	46.6500	46.6500	46.6500	46.6500	+0.495%	8	467	-60.514%
2026-02-24	46.4200	46.4200	46.4200	46.4200	-4.289%	1	467	-60.319%
2026-02-23	47.8000	48.5000	47.8000	48.5000	-2.942%	6	468	-62.021%
2026-02-19	49.4300	49.9700	49.4300	49.9700	+1.256%	4	462	-63.138%
2026-02-18	49.3500	49.3500	49.3500	49.3500	+1.024%	2	458	-62.675%
2026-02-13	48.8500	48.8500	48.8500	48.8500	+2.842%	1	461	-62.293%
2026-02-12	45.5000	47.5000	45.5000	47.5000	+4.718%	12	461	-61.221%
2026-02-11	44.0000	45.3600	43.7300	45.3600	-0.548%	6	450	-59.392%
2026-02-10	46.3500	46.3500	45.6100	45.6100	-1.914%	3	448	-59.614%
2026-02-09	48.3000	48.3000	46.4500	46.5000	-3.965%	42	448	-60.387%
2026-02-06	48.5500	48.5500	48.4200	48.4200	-10.167%	42	485	-61.958%
2026-02-05	55.4200	55.4200	53.9000	53.9000	-1.535%	12	512	-65.826%
2026-02-04	54.4200	54.7400	54.4200	54.7400	+11.487%	2	513	-66.350%
2026-02-02	48.8000	49.1000	48.8000	49.1000	-1.008%	10	511	-62.485%
2026-01-27	50.7000	50.7000	49.6000	49.6000	-3.352%	4	516	-62.863%
2026-01-26	51.1700	51.3200	51.1700	51.3200	+0.234%	2	515	-64.108%
2026-01-23	50.6300	51.2700	50.6300	51.2000	-1.349%	8	514	-64.023%
2026-01-21	51.5500	51.9000	51.5500	51.9000	+5.595%	2	513	-64.509%
2026-01-16	48.5000	49.1500	48.5000	49.1500	0.000%	5	511	-62.523%
2026-01-15	49.6400	50.0000	47.7300	49.1500	-6.238%	14	511	-62.523%
2026-01-13	52.4000	52.4200	52.4000	52.4200	+0.479%	2	509	-64.861%
2026-01-12	55.2400	55.7700	52.1700	52.1700	-6.806%	13	510	-64.692%
2026-01-09	56.0000	56.0000	55.9800	55.9800	-1.703%	11	519	-67.095%
2026-01-08	56.9000	56.9500	56.9000	56.9500	+2.650%	2	514	-67.656%
2026-01-06	53.6500	55.4800	52.8200	55.4800	+0.690%	99	512	-66.799%
2026-01-05	52.2000	55.1500	52.0000	55.1000	-0.271%	87	509	-66.570%
2026-01-02	55.3000	55.7500	55.2500	55.2500	-4.412%	20	519	-66.661%
2025-12-31	58.6400	58.6400	57.2800	57.8000	-3.747%	13	549	-68.131%
2025-12-30	59.7300	60.0500	59.6100	60.0500	-0.744%	3	549	-69.326%
2025-12-29	60.3000	60.5000	60.3000	60.5000	+0.582%	3	547	-69.554%
2025-12-26	60.3400	60.3400	60.1500	60.1500	-1.716%	5	546	-69.377%
2025-12-24	61.2000	61.2000	61.2000	61.2000	+0.658%	1	543	-69.902%
2025-12-23	60.1500	61.2000	60.1500	60.8000	-6.533%	116	543	-69.704%
2025-12-18	64.5200	65.0500	63.7100	65.0500	+1.324%	105	443	-71.683%
2025-12-15	64.2000	64.2000	64.2000	64.2000	+1.102%	10	345	-71.308%
2025-12-12	62.3000	63.5000	62.2800	63.5000	+5.745%	20	335	-70.992%
2025-12-11	60.0500	60.0500	60.0500	60.0500	+3.002%	1	315	-69.326%
2025-12-10	58.3000	58.3000	58.3000	58.3000	-4.112%	4	315	-68.405%
2025-12-08	60.8000	60.8000	60.8000	60.8000	-2.408%	5	315	-69.704%
2025-12-05	60.8500	62.3000	60.8500	62.3000	-2.044%	9	320	-70.433%
2025-12-04	63.6000	63.6000	63.6000	63.6000	-2.154%	10	311	-71.038%
2025-12-03	65.0000	65.0000	65.0000	65.0000	+3.602%	2	311	-71.662%
2025-12-02	62.7400	62.7400	62.7400	62.7400	-1.615%	1	309	-70.641%
2025-11-26	63.7700	63.7700	63.7700	63.7700	-3.085%	1	310	-71.115%
2025-11-24	66.4000	66.4000	65.8000	65.8000	-11.153%	9	310	-72.006%
2025-11-21	73.0300	74.0600	73.0300	74.0600	+15.574%	2	301	-75.128%
2025-11-20	64.0800	64.0800	64.0800	64.0800	-4.501%	1	302	-71.255%
2025-11-14	67.1200	67.1200	67.1000	67.1000	-3.035%	31	303	-72.548%
2025-11-13	67.1500	69.2000	67.1500	69.2000	+1.840%	2	279	-73.382%
2025-11-07	68.7000	68.7000	67.9500	67.9500	+2.877%	87	277	-72.892%
2025-11-06	66.0500	66.0500	66.0500	66.0500	-0.602%	1	200	-72.112%
2025-11-05	66.4500	66.4500	66.4500	66.4500	+1.730%	3	200	-72.280%
2025-11-04	65.3200	65.3200	65.3200	65.3200	+4.013%	1	203	-71.800%
2025-11-03	63.0000	63.0000	62.8000	62.8000	-4.268%	3	201	-70.669%
2025-10-31	65.5000	65.6000	65.5000	65.6000	+4.960%	3	201	-71.921%
2025-10-29	60.9200	63.5400	60.9200	62.5000	-3.101%	26	201	-70.528%
2025-10-28	64.5500	64.6100	64.5000	64.5000	-0.769%	4	200	-71.442%
2025-10-27	64.4500	65.0700	64.4500	65.0000	-1.679%	4	197	-71.662%
2025-10-24	66.1800	66.1800	66.1100	66.1100	-2.694%	3	197	-72.137%
2025-10-23	67.9400	67.9400	67.9400	67.9400	-0.059%	10	195	-72.888%
2025-10-22	67.9800	67.9800	67.9800	67.9800	+1.660%	1	185	-72.904%
2025-10-21	65.7200	67.9000	65.7200	66.8700	-1.662%	22	174	-72.454%
2025-10-17	68.0000	68.8000	67.0000	68.0000	+0.815%	13	171	-72.912%
2025-10-16	64.3000	68.0000	64.3000	67.4500	+4.412%	69	172	-72.691%
2025-10-15	64.6200	64.6200	64.6000	64.6000	-2.901%	6	113	-71.486%
2025-10-14	67.2800	67.5100	65.7500	66.5300	+3.468%	69	112	-72.313%
2025-10-13	65.2000	65.2000	64.3000	64.3000	-8.924%	21	68	-71.353%
2025-10-10	63.6000	70.6000	63.6000	70.6000	+12.242%	26	48	-73.909%
2025-10-09	62.9000	62.9000	62.9000	62.9000	+4.087%	1	38	-70.715%
2025-10-08	60.2500	60.4300	60.0000	60.4300	-1.804%	4	38	-69.518%
2025-10-07	59.3000	61.5400	59.3000	61.5400	+3.742%	45	37	-70.068%
2025-10-06	56.9500	59.5100	56.9500	59.3200	-2.562%	49	78	-68.948%
2025-10-03	60.8800	60.8800	60.8800	60.8800	-4.875%	2	37	-69.744%
2025-09-24	64.7000	64.8500	64.0000	64.0000	+0.915%	33	35	-71.219%
2025-09-23	63.0000	63.9500	63.0000	63.4200	-2.953%	19	22	-70.956%
2025-09-22	65.3500	65.3500	65.3500	65.3500	-5.290%	5	6	-71.813%
2025-09-16	69.0000	69.0000	69.0000	69.0000	0.000%	1	1	-73.304%