Dark

TSM20280121P350
TSM Jan 21 2028 350.00 Put (TSM280121P00350000)
option OPRA

EOD

Sep 14, 2026

33.20+4.173%(+1.33)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	33.9000	33.9500	33.1500	33.2000	+4.173%	203	1,921	0.000%
2026-09-11	31.8700	31.8700	31.8700	31.8700	-0.624%	2	1,753	+4.173%
2026-09-10	32.0700	32.0700	32.0700	32.0700	+0.691%	1	1,751	+3.524%
2026-09-08	31.0400	32.1200	31.0400	31.8500	-7.735%	34	1,750	+4.239%
2026-09-03	37.0000	37.0000	34.5200	34.5200	-4.324%	10	1,718	-3.824%
2026-09-02	36.6800	36.7000	36.0000	36.0800	-2.434%	60	1,712	-7.982%
2026-09-01	36.9800	36.9800	36.9800	36.9800	-1.518%	1	1,711	-10.222%
2026-08-31	38.3500	38.3500	37.5500	37.5500	+0.941%	301	1,711	-11.585%
2026-08-28	37.2000	37.2000	37.2000	37.2000	+0.270%	1	1,550	-10.753%
2026-08-27	37.1000	37.1000	37.1000	37.1000	-9.512%	1	1,550	-10.512%
2026-08-25	41.0000	41.0000	41.0000	41.0000	0.000%	5	1,551	-19.024%
2026-08-21	40.9500	41.0000	40.9500	41.0000	-1.110%	2	1,546	-19.024%
2026-08-20	41.9300	41.9300	41.4600	41.4600	-4.865%	2	1,545	-19.923%
2026-08-18	43.2900	43.5800	43.2900	43.5800	+7.871%	5	1,545	-23.818%
2026-08-13	40.2000	40.4000	40.2000	40.4000	-1.247%	17	1,544	-17.822%
2026-08-12	41.0000	41.0000	40.9100	40.9100	-5.846%	2	1,544	-18.846%
2026-08-11	43.9000	43.9000	43.4500	43.4500	-7.257%	15	1,545	-23.590%
2026-08-07	46.9500	47.1700	46.7900	46.8500	-1.576%	34	1,538	-29.136%
2026-08-06	47.6000	47.6000	47.6000	47.6000	-2.897%	1	1,524	-30.252%
2026-08-04	49.8800	50.4800	49.0200	49.0200	-4.908%	8	1,524	-32.273%
2026-07-31	52.4800	52.4800	51.5500	51.5500	-1.716%	6	1,518	-35.597%
2026-07-30	52.8200	52.8200	52.3500	52.4500	-12.394%	10	1,520	-36.702%
2026-07-29	59.8700	59.8700	59.8700	59.8700	+1.906%	2	1,520	-44.547%
2026-07-28	62.2900	62.2900	58.7500	58.7500	-0.794%	2	1,518	-43.489%
2026-07-27	59.2200	59.2200	59.2200	59.2200	+5.280%	1	1,517	-43.938%
2026-07-24	56.2500	56.3500	56.2500	56.2500	+5.140%	16	1,516	-40.978%
2026-07-22	53.2500	54.0000	53.2500	53.5000	+1.249%	10	1,508	-37.944%
2026-07-21	52.8400	52.8400	52.8400	52.8400	-9.132%	1	1,506	-37.169%
2026-07-20	57.8000	58.3000	57.3700	58.1500	-1.307%	91	1,506	-42.906%
2026-07-17	61.8000	61.8000	58.9200	58.9200	+3.459%	6	1,441	-43.652%
2026-07-16	56.8600	57.0500	56.6800	56.9500	+4.688%	101	1,445	-41.703%
2026-07-15	54.5000	54.5000	54.4000	54.4000	-4.978%	72	1,349	-38.971%
2026-07-13	56.4500	57.5000	56.3500	57.2500	+5.960%	16	1,348	-42.009%
2026-07-10	54.0200	54.0300	54.0200	54.0300	+0.334%	5	1,354	-38.553%
2026-07-09	54.0000	54.2500	53.5800	53.8500	-0.920%	211	1,351	-38.347%
2026-07-08	54.7000	54.7000	54.3500	54.3500	-2.019%	2	1,199	-38.914%
2026-07-07	55.3000	55.5900	53.7500	55.4700	+5.376%	10	1,199	-40.148%
2026-07-01	49.7300	52.6400	49.7300	52.6400	+11.360%	9	1,199	-36.930%
2026-06-30	48.6500	48.6700	47.2700	47.2700	-8.214%	5	1,197	-29.765%
2026-06-29	52.8000	52.8000	51.4500	51.5000	-5.069%	5	1,194	-35.534%
2026-06-26	59.4500	59.4500	54.2500	54.2500	-3.470%	8	1,197	-38.802%
2026-06-25	56.3700	56.3700	54.8700	56.2000	+1.941%	85	1,193	-40.925%
2026-06-24	55.7200	56.3000	55.1300	55.1300	-2.043%	57	1,164	-39.779%
2026-06-23	55.2700	56.2800	55.2700	56.2800	+13.012%	8	1,153	-41.009%
2026-06-22	49.8000	49.8000	49.8000	49.8000	-3.151%	2	1,154	-33.333%
2026-06-18	51.4900	51.4900	51.4200	51.4200	-14.300%	2	1,153	-35.434%
2026-06-10	60.0000	60.0000	60.0000	60.0000	+6.289%	1	1,153	-44.667%
2026-06-08	56.4500	56.4500	56.4500	56.4500	-5.126%	15	1,152	-41.187%
2026-06-05	56.2800	59.5000	56.2800	59.5000	+11.382%	4	1,137	-44.202%
2026-06-04	53.4200	53.4500	53.2500	53.4200	-1.439%	26	1,134	-37.851%
2026-06-03	55.0000	55.0000	54.2000	54.2000	+1.689%	450	1,113	-38.745%
2026-06-02	53.4000	53.5300	53.3000	53.3000	-0.837%	50	713	-37.711%
2026-06-01	53.7500	53.7500	53.7500	53.7500	0.000%	1	709	-38.233%
2026-05-28	53.8500	53.8500	53.5000	53.7500	-1.467%	76	710	-38.233%
2026-05-27	54.3500	54.5500	54.3500	54.5500	-2.763%	2	753	-39.138%
2026-05-21	56.1000	56.1000	56.1000	56.1000	-6.671%	15	755	-40.820%
2026-05-19	60.1100	60.1100	60.1100	60.1100	+0.434%	1	755	-44.768%
2026-05-18	59.8500	59.8500	59.8500	59.8500	+4.816%	5	740	-44.528%
2026-05-15	56.9500	57.1000	56.8500	57.1000	-4.944%	53	740	-41.856%
2026-05-12	59.1400	60.0700	59.1400	60.0700	+7.268%	4	699	-44.731%
2026-05-08	55.3000	56.0000	55.3000	56.0000	+2.752%	13	699	-40.714%
2026-05-07	54.5000	54.5000	54.5000	54.5000	+0.037%	1	710	-39.083%
2026-05-06	54.4800	54.4800	54.4800	54.4800	-9.607%	1	710	-39.060%
2026-04-30	60.2700	60.2700	60.2700	60.2700	-2.523%	1	709	-44.915%
2026-04-29	61.8300	61.8300	61.8300	61.8300	+4.975%	1	708	-46.304%
2026-04-27	58.6000	59.8500	58.6000	58.9000	+0.770%	490	709	-43.633%
2026-04-24	59.3900	59.3900	58.4500	58.4500	-10.284%	24	229	-43.199%
2026-04-20	65.1500	65.1500	65.1500	65.1500	-3.065%	1	249	-49.041%
2026-04-17	66.8700	67.2100	66.8700	67.2100	-0.797%	5	249	-50.603%
2026-04-16	67.7500	67.7500	67.7500	67.7500	+3.943%	1	249	-50.996%
2026-04-15	65.3900	65.3900	65.1800	65.1800	-6.579%	51	248	-49.064%
2026-04-09	69.7700	69.7700	69.7700	69.7700	-14.076%	10	197	-52.415%
2026-04-02	81.2000	81.2000	81.2000	81.2000	+6.352%	1	188	-59.113%
2026-04-01	76.3500	76.3500	76.3500	76.3500	-9.161%	1	188	-56.516%
2026-03-27	82.8000	84.0500	82.8000	84.0500	+4.022%	9	187	-60.500%
2026-03-26	78.0400	80.8000	78.0400	80.8000	+7.619%	2	187	-58.911%
2026-03-24	75.0800	75.0800	75.0800	75.0800	-1.015%	1	185	-55.781%
2026-03-23	75.8000	75.8500	75.8000	75.8500	-8.172%	13	184	-56.229%
2026-03-20	82.6000	82.6000	82.6000	82.6000	+8.971%	9	177	-59.806%
2026-03-18	75.8000	75.8000	75.8000	75.8000	+1.950%	6	168	-56.201%
2026-03-17	74.3000	74.3500	74.3000	74.3500	+0.609%	28	162	-55.346%
2026-03-11	74.6500	74.6500	73.9000	73.9000	-2.481%	3	178	-55.074%
2026-03-10	75.7800	75.7800	75.7800	75.7800	-4.379%	1	177	-56.189%
2026-03-06	79.0500	79.2500	79.0500	79.2500	+2.935%	2	176	-58.107%
2026-03-05	76.9500	76.9900	76.9500	76.9900	+4.507%	2	174	-56.878%
2026-02-27	73.6700	73.6700	73.6700	73.6700	+2.748%	2	172	-54.934%
2026-02-26	72.1400	72.2300	71.7000	71.7000	+5.132%	35	170	-53.696%
2026-02-24	68.2000	68.2000	68.2000	68.2000	-7.651%	2	151	-51.320%
2026-02-17	74.4600	74.4600	73.5500	73.8500	+3.431%	12	149	-55.044%
2026-02-13	71.4000	71.4000	71.4000	71.4000	+5.000%	14	151	-53.501%
2026-02-12	68.1000	68.1000	68.0000	68.0000	+0.562%	2	151	-51.176%
2026-02-11	67.6000	67.6900	67.5000	67.6200	-2.071%	157	151	-50.902%
2026-02-10	69.0500	69.0500	69.0500	69.0500	-8.007%	1	165	-51.919%
2026-02-06	75.0600	75.0600	75.0600	75.0600	+1.432%	1	166	-55.769%
2026-02-02	73.8000	74.2000	73.8000	74.0000	-6.918%	94	166	-55.135%
2026-01-22	79.5000	79.5000	79.5000	79.5000	+0.252%	10	163	-58.239%
2026-01-21	78.4000	79.3000	78.4000	79.3000	+0.380%	2	153	-58.134%
2026-01-20	79.2000	79.2000	79.0000	79.0000	+6.183%	58	152	-57.975%
2026-01-16	73.6300	74.4000	73.6300	74.4000	+3.233%	52	52	-55.376%
2026-01-15	72.0700	72.0700	72.0700	72.0700	-11.571%	5	52	-53.934%
2026-01-14	81.9000	81.9000	81.5000	81.5000	+2.684%	11	52	-59.264%
2026-01-12	79.3500	79.3700	78.6500	79.3700	-2.613%	5	41	-58.171%
2026-01-06	80.4500	81.9000	79.8000	81.5000	-1.272%	20	40	-59.264%
2026-01-05	80.2500	82.7100	80.2300	82.5500	-7.817%	44	26	-59.782%
2025-12-30	89.5500	89.5500	89.5500	89.5500	-0.223%	2	23	-62.926%
2025-12-29	89.7500	89.7500	89.7500	89.7500	-7.503%	16	21	-63.008%
2025-12-16	97.0300	97.0300	97.0300	97.0300	+12.970%	1	8	-65.784%
2025-12-10	85.8900	85.8900	85.8900	85.8900	-14.153%	1	9	-61.346%
2025-11-20	99.7000	100.0500	99.7000	100.0500	+8.221%	2	9	-66.817%
2025-10-15	92.5500	92.5500	92.4500	92.4500	-9.363%	10	9	-64.089%
2025-10-10	102.0000	102.0000	102.0000	102.0000	+20.397%	1	4	-67.451%
2025-10-06	84.7200	84.7200	84.7200	84.7200	-18.342%	2	3	-60.812%
2025-09-17	103.8500	103.8500	103.7500	103.7500	0.000%	2	1	-68.000%