Dark

TSM20280121P310
TSM Jan 21 2028 310.00 Put (TSM280121P00310000)
option OPRA

EOD

Sep 10, 2026

20.65+2.228%(+0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.6500	20.6500	20.6500	20.6500	+2.228%	6	393	0.000%
2026-09-08	20.2000	20.2000	20.2000	20.2000	-25.735%	3	393	+2.228%
2026-08-13	27.3000	27.5000	27.2000	27.2000	-0.439%	4	390	-24.081%
2026-08-12	27.3200	27.3200	27.3200	27.3200	-17.587%	1	390	-24.414%
2026-08-07	32.9000	33.1900	32.9000	33.1500	+2.157%	10	391	-37.707%
2026-08-05	32.6500	32.7000	32.3900	32.4500	-4.362%	10	386	-36.364%
2026-08-04	33.9300	33.9300	33.9300	33.9300	-5.223%	1	386	-39.139%
2026-08-03	36.0500	36.0500	35.7500	35.8000	-2.452%	8	386	-42.318%
2026-07-31	35.7500	36.7000	35.7500	36.7000	-3.548%	2	385	-43.733%
2026-07-30	38.0500	38.0500	38.0500	38.0500	-3.426%	1	386	-45.729%
2026-07-24	39.6000	39.6000	39.4000	39.4000	+2.738%	16	386	-47.589%
2026-07-23	38.3500	38.3500	38.3500	38.3500	+1.401%	12	382	-46.154%
2026-07-22	37.8200	37.8200	37.8200	37.8200	-12.555%	1	382	-45.399%
2026-07-17	43.2500	43.2500	43.2500	43.2500	+7.293%	1	382	-52.254%
2026-07-13	40.2000	40.3100	40.2000	40.3100	+0.299%	17	382	-48.772%
2026-07-08	39.8800	40.1900	39.8800	40.1900	+0.955%	12	371	-48.619%
2026-07-07	39.8000	39.8100	39.8000	39.8100	+6.019%	2	377	-48.129%
2026-07-01	37.5500	37.5500	37.5500	37.5500	+12.090%	1	377	-45.007%
2026-06-30	33.5000	33.5000	33.5000	33.5000	-12.487%	2	377	-38.358%
2026-06-25	38.2800	38.2800	38.2800	38.2800	+3.042%	1	377	-46.055%
2026-06-18	37.4500	37.4500	37.1500	37.1500	-11.548%	4	377	-44.415%
2026-06-09	42.0000	42.0000	42.0000	42.0000	+2.564%	100	377	-50.833%
2026-06-08	40.9500	40.9500	40.9500	40.9500	+7.059%	1	306	-49.573%
2026-06-02	38.2500	38.2600	38.2500	38.2500	-2.049%	34	306	-46.013%
2026-05-26	39.0500	39.0500	39.0500	39.0500	-9.186%	241	305	-47.119%
2026-05-18	42.1000	43.0000	42.0000	43.0000	-0.116%	29	350	-51.977%
2026-05-12	43.0500	43.0500	43.0500	43.0500	+8.438%	1	352	-52.033%
2026-05-07	39.7000	39.7000	39.7000	39.7000	+2.135%	1	351	-47.985%
2026-05-06	39.2400	39.2400	38.8700	38.8700	-5.655%	2	350	-46.874%
2026-05-04	41.2000	41.2000	41.2000	41.2000	-2.370%	1	349	-49.879%
2026-05-01	42.2000	42.2000	42.2000	42.2000	-0.425%	1	349	-51.066%
2026-04-30	42.3800	42.3800	42.3800	42.3800	-0.282%	2	349	-51.274%
2026-04-27	42.5000	42.5000	42.5000	42.5000	-5.556%	1	351	-51.412%
2026-04-23	45.0000	45.0000	45.0000	45.0000	-0.022%	150	350	-54.111%
2026-04-22	45.0100	45.0100	45.0100	45.0100	-5.002%	1	216	-54.121%
2026-04-20	47.3800	47.3800	47.3800	47.3800	+2.821%	2	216	-56.416%
2026-04-14	46.8000	46.8000	46.0800	46.0800	-9.023%	6	214	-55.187%
2026-04-08	50.6500	50.6500	50.6500	50.6500	-11.913%	1	211	-59.230%
2026-04-06	57.5000	57.5000	57.5000	57.5000	-1.457%	1	211	-64.087%
2026-04-02	58.4400	58.4400	58.3500	58.3500	-1.369%	28	195	-64.610%
2026-03-31	59.0500	59.1600	59.0500	59.1600	+0.203%	2	195	-65.095%
2026-03-19	59.0400	59.0400	59.0400	59.0400	+3.944%	1	195	-65.024%
2026-03-13	56.8000	56.8000	56.8000	56.8000	+2.899%	1	195	-63.644%
2026-03-10	55.2000	55.2000	55.2000	55.2000	+3.332%	3	195	-62.591%
2026-02-26	54.0000	54.0000	53.4200	53.4200	-1.801%	15	202	-61.344%
2026-02-17	54.4000	54.4000	54.4000	54.4000	+9.127%	2	202	-62.040%
2026-02-11	48.9500	49.8500	48.9500	49.8500	-0.697%	17	202	-58.576%
2026-02-10	50.2000	50.3000	50.2000	50.2000	-1.915%	48	216	-58.865%
2026-02-09	51.1800	51.1800	51.1800	51.1800	-2.792%	1	168	-59.652%
2026-02-06	52.9800	52.9800	52.6500	52.6500	-1.681%	32	168	-60.779%
2026-02-02	53.5500	53.6000	53.4000	53.5500	-5.305%	12	167	-61.438%
2026-01-23	56.6500	56.6500	56.5500	56.5500	-2.078%	2	167	-63.484%
2026-01-22	57.6500	57.7500	57.6500	57.7500	+0.697%	4	166	-64.242%
2026-01-21	57.3500	57.3500	57.3500	57.3500	+1.236%	1	166	-63.993%
2026-01-20	56.2600	56.6500	56.2600	56.6500	+8.049%	2	165	-63.548%
2026-01-15	52.4300	52.4300	52.4300	52.4300	-8.897%	2	165	-60.614%
2026-01-13	57.2000	57.5500	57.0500	57.5500	-1.892%	4	165	-64.118%
2026-01-12	58.6000	58.6600	58.6000	58.6600	-2.070%	2	167	-64.797%
2026-01-09	59.9000	59.9000	59.9000	59.9000	-3.543%	1	167	-65.526%
2026-01-08	61.6000	62.1500	61.6000	62.1000	+1.140%	4	167	-66.747%
2026-01-07	60.4000	61.4000	60.2000	61.4000	+1.740%	5	168	-66.368%
2026-01-06	58.0500	60.3500	57.9000	60.3500	+2.863%	108	165	-65.783%
2026-01-05	59.2200	59.5000	58.6700	58.6700	-2.864%	4	125	-64.803%
2026-01-02	60.2000	60.6000	60.2000	60.4000	-4.430%	50	125	-65.811%
2025-12-31	63.2000	63.2000	63.2000	63.2000	-4.097%	2	76	-67.326%
2025-12-26	65.9000	65.9000	65.9000	65.9000	+1.307%	1	76	-68.665%
2025-12-23	65.0500	65.0500	65.0500	65.0500	-4.197%	4	75	-68.255%
2025-12-22	67.9000	67.9000	67.9000	67.9000	-4.460%	2	75	-69.588%
2025-12-16	71.0700	71.0700	71.0700	71.0700	+1.471%	1	75	-70.944%
2025-12-12	70.0400	70.0400	70.0400	70.0400	+7.210%	1	75	-70.517%
2025-12-11	65.3300	65.3300	65.3300	65.3300	+3.880%	1	75	-68.391%
2025-12-10	63.3000	63.3000	62.8900	62.8900	-2.798%	5	74	-67.165%
2025-12-08	64.7000	64.7000	64.7000	64.7000	-19.387%	2	74	-68.083%
2025-11-21	78.8000	80.2600	78.8000	80.2600	+6.871%	3	72	-74.271%
2025-11-19	75.0500	75.1000	75.0500	75.1000	+10.037%	2	69	-72.503%
2025-11-10	68.2500	68.2500	68.2500	68.2500	-8.167%	8	68	-69.744%
2025-11-07	75.8500	75.8500	74.3200	74.3200	+8.687%	6	64	-72.215%
2025-10-30	68.6500	68.6500	68.3800	68.3800	-0.102%	2	64	-69.801%
2025-10-29	68.4500	68.4500	68.4500	68.4500	-1.511%	1	64	-69.832%
2025-10-28	69.5000	69.5000	69.5000	69.5000	-0.430%	1	64	-70.288%
2025-10-27	69.8000	69.8000	69.7900	69.8000	-1.745%	10	72	-70.415%
2025-10-20	71.0400	71.0400	71.0400	71.0400	-2.176%	1	72	-70.932%
2025-10-16	70.2500	72.6200	70.2000	72.6200	+3.847%	7	72	-71.564%
2025-10-15	69.3000	70.0000	69.2000	69.9300	-0.100%	19	67	-70.470%
2025-10-13	69.8500	70.0000	69.8500	70.0000	-8.377%	3	52	-70.500%
2025-10-10	75.4000	76.4000	75.0000	76.4000	+12.568%	40	51	-72.971%
2025-10-09	67.8700	67.8700	67.8700	67.8700	+3.508%	1	26	-69.574%
2025-10-08	65.5700	65.5700	65.5700	65.5700	-2.845%	1	25	-68.507%
2025-10-07	67.4900	67.4900	67.4900	67.4900	+5.453%	1	24	-69.403%
2025-10-06	64.0000	64.0000	64.0000	64.0000	-4.077%	2	23	-67.734%
2025-10-01	66.9400	66.9400	66.7200	66.7200	-3.723%	5	21	-69.050%
2025-09-23	67.9500	69.3000	67.9500	69.3000	0.000%	16	16	-70.202%