Dark

TSM20280121P320
TSM Jan 21 2028 320.00 Put (TSM280121P00320000)
option OPRA

EOD

Sep 14, 2026

23.45+2.581%(+0.59)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	24.9000	24.9000	23.4500	23.4500	+2.581%	12	923	0.000%
2026-09-11	22.8600	22.8600	22.8600	22.8600	-0.175%	10	935	+2.581%
2026-09-10	22.9000	22.9000	22.9000	22.9000	-0.435%	2	925	+2.402%
2026-09-09	23.0000	23.0000	23.0000	23.0000	+1.322%	4	923	+1.957%
2026-09-08	22.7000	22.7000	22.7000	22.7000	-9.273%	5	921	+3.304%
2026-09-03	25.0200	25.0200	25.0200	25.0200	-4.867%	1	926	-6.275%
2026-09-02	26.6800	26.6800	26.3000	26.3000	-3.769%	2	926	-10.837%
2026-08-31	27.3300	27.3300	27.3300	27.3300	+2.016%	3	928	-14.197%
2026-08-27	27.7000	27.7000	26.7000	26.7900	-13.803%	3	931	-12.467%
2026-08-24	31.6000	31.6000	31.0800	31.0800	-1.019%	4	930	-24.550%
2026-08-19	31.4000	31.4000	31.4000	31.4000	+9.028%	1	926	-25.318%
2026-08-17	28.8000	28.8000	28.8000	28.8000	-2.932%	1	925	-18.576%
2026-08-13	30.1000	30.4700	29.6700	29.6700	-6.903%	346	926	-20.964%
2026-08-11	31.8700	31.8700	31.8700	31.8700	-5.007%	1	927	-26.420%
2026-08-10	33.5500	33.5500	33.5500	33.5500	-6.416%	2	927	-30.104%
2026-08-07	35.7800	35.8500	35.7800	35.8500	-2.977%	2	925	-34.589%
2026-08-05	35.8800	37.0500	35.8800	36.9500	-7.625%	20	924	-36.536%
2026-08-03	40.0000	40.0000	40.0000	40.0000	0.000%	1	923	-41.375%
2026-07-31	39.5000	40.0000	39.5000	40.0000	-13.681%	2	922	-41.375%
2026-07-27	46.3000	46.3400	46.3000	46.3400	+7.145%	2	922	-49.396%
2026-07-24	43.2500	43.2500	43.2500	43.2500	+4.192%	12	922	-45.780%
2026-07-22	41.5100	41.5100	41.5100	41.5100	+0.314%	1	910	-43.508%
2026-07-21	41.3800	41.3800	41.3800	41.3800	-10.819%	1	909	-43.330%
2026-07-17	46.4000	46.4000	46.4000	46.4000	+3.111%	1	908	-49.461%
2026-07-16	45.0000	45.0000	45.0000	45.0000	+7.991%	1	909	-47.889%
2026-07-15	41.6700	41.6700	41.6700	41.6700	-3.542%	3	908	-43.725%
2026-07-14	43.2000	43.2000	43.2000	43.2000	-0.461%	1	905	-45.718%
2026-07-13	43.4000	43.4000	43.4000	43.4000	+1.758%	3	906	-45.968%
2026-07-08	44.5000	44.5000	42.6500	42.6500	-1.841%	23	906	-45.018%
2026-07-07	43.5000	43.5000	43.4500	43.4500	+7.020%	2	901	-46.030%
2026-07-06	41.0000	41.0000	40.6000	40.6000	-8.145%	30	901	-42.241%
2026-07-02	44.2000	44.2000	44.2000	44.2000	+0.775%	1	901	-46.946%
2026-06-26	44.0000	44.0000	43.8600	43.8600	+0.735%	2	901	-46.534%
2026-06-25	43.4900	43.5400	43.4900	43.5400	-0.888%	2	901	-46.141%
2026-06-24	43.8600	43.9300	43.8600	43.9300	+14.252%	4	901	-46.620%
2026-06-22	38.8500	38.8500	38.4500	38.4500	-6.561%	2	901	-39.012%
2026-06-18	41.1500	41.1500	41.1500	41.1500	-8.250%	13	700	-43.013%
2026-06-12	44.8500	44.8500	44.8500	44.8500	-2.500%	200	700	-47.715%
2026-06-09	46.0000	46.0000	46.0000	46.0000	+6.187%	1	700	-49.022%
2026-05-28	43.3200	43.3200	43.3200	43.3200	+2.654%	2	699	-45.868%
2026-05-27	40.7800	42.2000	40.7800	42.2000	-1.032%	3	699	-44.431%
2026-05-26	42.8700	42.8700	42.6400	42.6400	-2.804%	3	699	-45.005%
2026-05-22	43.8700	43.8700	43.8700	43.8700	-1.637%	200	699	-46.547%
2026-05-15	44.6000	44.6000	44.6000	44.6000	+2.059%	1	499	-47.422%
2026-05-11	43.7000	43.7000	43.7000	43.7000	-2.237%	2	498	-46.339%
2026-05-08	44.7000	44.7000	44.7000	44.7000	+6.759%	1	500	-47.539%
2026-05-07	41.8700	41.8700	41.8700	41.8700	-1.760%	1	501	-43.993%
2026-05-06	42.1500	42.6200	42.1500	42.6200	-7.948%	3	500	-44.979%
2026-05-05	46.3000	46.3000	46.3000	46.3000	+3.348%	2	499	-49.352%
2026-05-04	45.1000	45.1000	44.5500	44.8000	+0.269%	68	501	-47.656%
2026-04-27	44.6800	44.6800	44.6800	44.6800	-3.395%	1	438	-47.516%
2026-04-24	46.2500	47.1000	46.2500	46.2500	-3.344%	6	439	-49.297%
2026-04-23	47.8500	47.8500	47.8500	47.8500	-6.415%	1	439	-50.993%
2026-04-21	51.1300	51.1300	51.1300	51.1300	-0.622%	1	437	-54.137%
2026-04-20	51.4500	51.4500	51.4500	51.4500	-0.213%	2	437	-54.422%
2026-04-17	51.5600	51.5600	51.5600	51.5600	-4.519%	1	435	-54.519%
2026-04-16	53.4000	54.0000	53.4000	54.0000	+2.759%	2	434	-56.574%
2026-04-10	52.5300	52.5500	52.5300	52.5500	-13.427%	21	454	-55.376%
2026-04-01	60.5500	60.7000	60.5500	60.7000	-14.266%	2	454	-61.367%
2026-03-30	70.5000	71.2500	70.5000	70.8000	+7.599%	13	454	-66.879%
2026-03-26	65.8000	65.8000	65.8000	65.8000	+4.444%	1	455	-64.362%
2026-03-23	63.0000	63.0000	63.0000	63.0000	+8.997%	15	455	-62.778%
2026-03-17	57.8000	57.8000	57.8000	57.8000	-8.890%	1	470	-59.429%
2026-03-06	63.3500	63.5000	63.3500	63.4400	+4.860%	30	469	-63.036%
2026-03-05	60.5000	60.5000	60.5000	60.5000	-5.837%	1	469	-61.240%
2026-03-03	64.2500	64.2500	64.2500	64.2500	+9.829%	1	468	-63.502%
2026-03-02	59.1000	59.1500	58.5000	58.5000	+0.446%	9	467	-59.915%
2026-02-13	57.2900	58.2400	57.2900	58.2400	+9.064%	3	465	-59.736%
2026-02-11	53.9000	53.9000	53.4000	53.4000	-2.909%	31	465	-56.086%
2026-02-10	54.9500	55.0000	54.8000	55.0000	-0.722%	4	465	-57.364%
2026-02-09	55.3500	55.4000	55.3500	55.4000	-15.575%	2	465	-57.671%
2026-02-05	65.6200	65.6200	65.6200	65.6200	-0.576%	1	465	-64.264%
2026-02-04	61.3500	66.0000	61.3500	66.0000	+9.091%	2	466	-64.470%
2026-02-03	60.5000	60.5000	60.5000	60.5000	+3.419%	1	466	-61.240%
2026-02-02	58.8600	58.8600	58.4000	58.5000	-6.654%	400	467	-59.915%
2026-01-30	62.6700	62.6700	62.6700	62.6700	+0.513%	1	79	-62.582%
2026-01-21	62.3500	62.3500	62.3500	62.3500	+6.399%	1	79	-62.390%
2026-01-16	58.6000	58.6000	58.6000	58.6000	+2.180%	1	78	-59.983%
2026-01-15	57.3500	57.3500	57.3500	57.3500	-10.739%	5	78	-59.111%
2026-01-14	64.2500	64.2500	64.2500	64.2500	+3.546%	5	78	-63.502%
2026-01-12	62.0500	62.0500	62.0500	62.0500	-7.388%	1	73	-62.208%
2026-01-08	67.1200	67.1200	67.0000	67.0000	+3.667%	2	74	-65.000%
2026-01-06	62.7800	64.6300	62.6500	64.6300	+1.063%	3	74	-63.717%
2026-01-05	63.3000	64.9500	63.3000	63.9500	-1.767%	9	78	-63.331%
2026-01-02	65.1000	65.1000	65.1000	65.1000	-9.192%	1	78	-63.978%
2025-12-29	71.6900	71.6900	71.6900	71.6900	-7.161%	1	78	-67.290%
2025-12-16	77.2200	77.2200	77.2200	77.2200	+1.672%	1	77	-69.632%
2025-12-12	75.9500	75.9500	75.9500	75.9500	+11.856%	1	76	-69.124%
2025-12-10	67.9000	67.9000	67.9000	67.9000	-5.445%	1	76	-65.464%
2025-12-08	71.8100	71.8100	71.8100	71.8100	-5.637%	5	75	-67.344%
2025-11-11	76.0500	76.1000	76.0500	76.1000	+2.838%	2	69	-69.185%
2025-11-10	73.9500	74.0000	73.8500	74.0000	+1.134%	4	69	-68.311%
2025-10-30	73.1700	73.1700	73.1700	73.1700	-9.510%	1	67	-67.951%
2025-10-22	80.8600	80.8600	80.8600	80.8600	+3.760%	10	66	-70.999%
2025-10-21	77.9300	77.9300	77.9300	77.9300	+1.537%	10	76	-69.909%
2025-10-20	75.6500	76.7500	75.6500	76.7500	+1.253%	30	67	-69.446%
2025-10-16	75.8500	75.8500	75.8000	75.8000	-0.394%	10	37	-69.063%
2025-10-14	79.5900	79.5900	76.1000	76.1000	-0.262%	32	33	-69.185%
2025-10-13	76.3000	76.3000	76.3000	76.3000	-0.405%	1	1	-69.266%
2025-09-29	76.6100	76.6100	76.6100	76.6100	-7.027%	1	2	-69.390%
2025-09-17	82.3500	82.4000	82.3500	82.4000	0.000%	2	1	-71.541%