Dark

TSM20280121P360
TSM Jan 21 2028 360.00 Put (TSM280121P00360000)
option OPRA

EOD

Sep 10, 2026

37.35+5.360%(+1.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.3000	37.3500	37.3000	37.3500	+5.360%	3	1,393	0.000%
2026-09-08	35.2400	35.4500	34.9000	35.4500	-3.537%	37	1,393	+5.360%
2026-09-04	36.1100	36.7500	36.1100	36.7500	-5.527%	210	1,542	+1.633%
2026-09-03	40.8100	41.0500	38.9000	38.9000	-2.823%	24	1,542	-3.985%
2026-09-02	40.0300	40.0300	40.0300	40.0300	-3.075%	1	1,545	-6.695%
2026-09-01	41.3000	41.3000	41.3000	41.3000	-1.432%	2	1,544	-9.564%
2026-08-31	41.9000	41.9000	41.9000	41.9000	+1.013%	1	1,542	-10.859%
2026-08-27	40.5500	41.4800	40.5500	41.4800	-11.594%	3	1,543	-9.957%
2026-08-24	47.1500	47.1500	46.9200	46.9200	+2.000%	3	1,546	-20.396%
2026-08-20	46.0000	46.0000	46.0000	46.0000	-4.366%	1	1,543	-18.804%
2026-08-18	47.0000	48.1000	47.0000	48.1000	+9.070%	11	1,543	-22.349%
2026-08-17	44.0000	44.1000	44.0000	44.1000	-1.364%	4	1,549	-15.306%
2026-08-14	45.4400	45.4400	44.7100	44.7100	+1.845%	3	1,545	-16.462%
2026-08-13	43.6500	43.9000	43.6500	43.9000	-1.943%	4	1,546	-14.920%
2026-08-12	44.8100	44.8100	44.7700	44.7700	-4.846%	2	1,546	-16.574%
2026-08-11	47.0500	47.0500	47.0500	47.0500	-7.709%	1	1,547	-20.616%
2026-08-07	51.6000	51.6500	50.9000	50.9800	-2.337%	14	1,546	-26.736%
2026-08-06	52.2000	52.2000	52.2000	52.2000	-3.154%	2	1,545	-28.448%
2026-08-04	53.9000	53.9000	53.9000	53.9000	-4.585%	15	1,545	-30.705%
2026-07-30	58.6900	58.6900	56.4900	56.4900	-13.822%	3	1,560	-33.882%
2026-07-29	65.5500	65.5500	65.5500	65.5500	+2.953%	300	1,562	-43.021%
2026-07-28	67.5000	67.5000	63.6700	63.6700	-1.272%	33	1,412	-41.338%
2026-07-27	64.4600	64.4900	64.4500	64.4900	+6.489%	32	1,412	-42.084%
2026-07-23	60.5600	60.5600	60.5600	60.5600	+5.689%	1	1,386	-38.326%
2026-07-21	57.3000	57.3000	57.3000	57.3000	-9.105%	2	1,386	-34.817%
2026-07-20	62.3900	63.0400	62.3900	63.0400	-1.500%	12	1,385	-40.752%
2026-07-17	64.0000	64.0000	64.0000	64.0000	+2.564%	1	1,391	-41.641%
2026-07-16	62.5500	62.5500	62.4000	62.4000	+3.741%	36	1,390	-40.144%
2026-07-14	60.1500	60.1500	60.1500	60.1500	-1.313%	6	1,390	-37.905%
2026-07-13	60.0000	60.9500	59.4400	60.9500	+7.876%	4	1,396	-38.720%
2026-07-02	56.5000	56.5000	56.5000	56.5000	-0.353%	5	1,394	-33.894%
2026-07-01	56.8500	56.9000	56.7000	56.7000	-7.880%	59	1,394	-34.127%
2026-06-26	63.0000	63.0000	61.5500	61.5500	+10.801%	14	1,385	-39.318%
2026-06-18	55.5500	55.5500	55.5500	55.5500	-11.333%	1	1,381	-32.763%
2026-06-12	62.5600	62.7400	62.5600	62.6500	-4.497%	32	1,381	-40.383%
2026-06-10	65.6000	65.6000	65.6000	65.6000	+7.190%	1	1,381	-43.064%
2026-06-09	61.2000	61.2000	61.2000	61.2000	+0.328%	1	1,381	-38.971%
2026-06-08	61.4600	61.4600	61.0000	61.0000	+0.660%	21	1,381	-38.770%
2026-06-04	60.6000	60.6000	60.6000	60.6000	+4.808%	3	1,390	-38.366%
2026-06-01	57.8200	57.8200	57.8200	57.8200	-2.905%	1	1,390	-35.403%
2026-05-29	57.6800	59.5500	57.6800	59.5500	+3.206%	2	1,391	-37.280%
2026-05-28	58.5200	58.5200	57.7000	57.7000	-1.704%	29	1,391	-35.269%
2026-05-27	57.2500	58.7000	57.2500	58.7000	-0.170%	12	1,417	-36.371%
2026-05-26	58.8000	58.8000	58.8000	58.8000	-3.922%	1	1,429	-36.480%
2026-05-22	61.2000	61.2000	61.2000	61.2000	-4.673%	1	1,430	-38.971%
2026-05-18	64.2000	64.2000	64.2000	64.2000	+8.172%	1	1,429	-41.822%
2026-05-14	58.5000	59.3500	58.5000	59.3500	-3.918%	12	1,430	-37.068%
2026-05-11	62.9100	62.9100	61.7700	61.7700	+2.489%	2	1,438	-39.534%
2026-05-07	58.5000	60.2700	58.5000	60.2700	+3.026%	8	1,439	-38.029%
2026-05-06	60.0800	60.0800	58.4500	58.5000	-7.641%	3	1,441	-36.154%
2026-05-05	63.3400	63.3400	63.3400	63.3400	-2.449%	1	1,440	-41.033%
2026-05-01	65.0000	65.0000	64.9300	64.9300	-0.870%	7	1,437	-42.477%
2026-04-30	65.5000	65.5000	65.5000	65.5000	+1.550%	1	1,437	-42.977%
2026-04-27	61.6000	64.5000	61.6000	64.5000	+1.655%	4	1,437	-42.093%
2026-04-24	64.0500	64.0500	62.5000	63.4500	-4.601%	35	1,434	-41.135%
2026-04-23	66.5100	66.5100	66.5100	66.5100	-0.583%	1	1,457	-43.843%
2026-04-22	66.9000	66.9000	66.9000	66.9000	-5.174%	20	1,456	-44.170%
2026-04-21	70.5500	70.5500	70.5500	70.5500	-1.878%	1	1,436	-47.059%
2026-04-20	71.9000	71.9000	71.9000	71.9000	+0.941%	1	1,436	-48.053%
2026-04-17	71.2300	71.2300	71.2300	71.2300	-3.912%	1	1,435	-47.564%
2026-04-16	72.0000	74.7200	72.0000	74.1300	+5.298%	8	1,435	-49.616%
2026-04-14	70.4000	70.4000	70.4000	70.4000	-2.628%	2	1,428	-46.946%
2026-04-10	71.3000	72.3000	71.3000	72.3000	-15.041%	12	1,429	-48.340%
2026-04-07	85.1000	85.1000	85.1000	85.1000	0.000%	600	1,429	-56.110%
2026-04-02	85.1000	85.1000	85.1000	85.1000	-9.420%	27	802	-56.110%
2026-03-30	94.0500	94.0500	93.9500	93.9500	+5.443%	2	802	-60.245%
2026-03-27	90.9500	90.9500	89.1000	89.1000	+2.496%	7	801	-58.081%
2026-03-26	86.9300	86.9300	86.9300	86.9300	+6.116%	1	796	-57.034%
2026-03-24	81.9200	81.9200	81.9200	81.9200	+0.577%	5	795	-54.407%
2026-03-23	81.5400	81.6500	81.4000	81.4500	-4.041%	19	790	-54.144%
2026-03-19	84.7700	84.8800	84.7500	84.8800	+4.661%	98	785	-55.997%
2026-03-17	81.1000	81.1000	81.1000	81.1000	-5.035%	6	687	-53.946%
2026-03-12	85.8000	85.8000	85.4000	85.4000	-2.800%	36	681	-56.265%
2026-03-09	87.8600	87.8600	87.8600	87.8600	+0.989%	5	645	-57.489%
2026-03-03	87.0000	87.0000	87.0000	87.0000	+10.998%	1	640	-57.069%
2026-02-17	79.0000	79.0000	77.9000	78.3800	+0.642%	600	641	-52.348%
2026-02-13	77.8800	77.8800	77.8800	77.8800	+4.748%	1	178	-52.042%
2026-02-11	71.4000	74.3500	71.4000	74.3500	+0.405%	65	178	-49.765%
2026-02-10	74.0500	74.2000	74.0500	74.0500	-2.309%	38	159	-49.561%
2026-02-09	75.8500	75.8500	75.8000	75.8000	-4.051%	2	128	-50.726%
2026-02-06	79.0000	79.0000	79.0000	79.0000	-6.564%	2	127	-52.722%
2026-02-05	84.4500	84.5500	84.4500	84.5500	+6.152%	2	126	-55.825%
2026-02-02	79.5000	79.7500	79.5000	79.6500	+0.823%	16	126	-53.107%
2026-01-28	79.0000	79.0000	79.0000	79.0000	-5.941%	4	126	-52.722%
2026-01-26	83.9900	83.9900	83.9900	83.9900	+8.655%	7	130	-55.530%
2026-01-15	77.5000	77.5000	77.3000	77.3000	-13.273%	91	135	-51.682%
2026-01-02	89.1300	89.1300	89.1300	89.1300	-4.979%	1	49	-58.095%
2025-12-31	93.8000	93.8000	93.8000	93.8000	-2.798%	15	37	-60.181%
2025-12-26	96.2000	96.5000	96.2000	96.5000	-6.970%	3	37	-61.295%
2025-12-16	103.7300	103.7300	103.7300	103.7300	+6.433%	1	35	-63.993%
2025-12-05	97.4600	97.4600	97.4600	97.4600	-9.255%	6	34	-61.677%
2025-11-20	107.4500	107.4500	107.4000	107.4000	-2.319%	2	28	-65.223%
2025-11-07	109.9500	109.9500	109.9500	109.9500	+10.703%	10	27	-66.030%
2025-10-28	99.3200	99.3200	99.3200	99.3200	-2.704%	10	32	-62.394%
2025-10-24	102.0800	102.0800	102.0800	102.0800	+2.593%	1	22	-63.411%
2025-10-16	99.5500	99.5500	99.5000	99.5000	-1.680%	19	22	-62.462%
2025-10-14	101.0000	101.2000	101.0000	101.2000	+8.305%	3	6	-63.093%
2025-10-06	94.3900	94.3900	93.4400	93.4400	-6.979%	2	3	-60.028%
2025-10-01	100.4500	100.4500	100.4500	100.4500	-4.515%	1	2	-62.817%
2025-09-25	105.2000	105.2000	105.2000	105.2000	+2.584%	1	1	-64.496%
2025-09-23	102.6500	102.6500	102.5500	102.5500	0.000%	2	1	-63.579%