Dark

TSM20250516P165
TSM May 16 2025 165.00 Put (TSM250516P00165000)
option OPRA

Expired

May 15, 2025

0.0100-75.000%(-0.0300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.04	0.01	0.01	-75.000%	25	9,506	0.000%
2025-05-14	0.04	0.05	0.03	0.04	-20.000%	129	9,510	-75.000%
2025-05-13	0.08	0.08	0.04	0.05	-64.286%	497	9,592	-80.000%
2025-05-12	0.12	0.14	0.07	0.14	-77.419%	900	9,456	-92.857%
2025-05-09	0.44	0.62	0.28	0.62	-26.190%	2,408	9,188	-98.387%
2025-05-08	1.34	1.44	0.67	0.84	-50.588%	714	9,296	-98.810%
2025-05-07	1.90	2.00	1.21	1.70	-17.073%	1,518	8,909	-99.412%
2025-05-06	2.22	2.75	1.65	2.05	+55.303%	3,835	8,517	-99.512%
2025-05-05	1.12	1.32	0.93	1.32	+28.155%	782	8,464	-99.242%
2025-05-02	1.02	1.41	0.95	1.03	-55.603%	644	8,269	-99.029%
2025-05-01	2.34	2.82	1.93	2.32	-52.749%	2,224	8,193	-99.569%
2025-04-30	6.15	7.18	4.71	4.91	-8.224%	34	6,553	-99.796%
2025-04-29	5.95	5.95	4.90	5.35	-17.054%	495	6,555	-99.813%
2025-04-28	5.75	7.98	5.52	6.45	+11.207%	145	6,601	-99.845%
2025-04-25	6.95	7.85	5.50	5.80	-20.000%	1,706	6,553	-99.828%
2025-04-24	10.40	10.40	6.72	7.25	-31.214%	226	6,523	-99.862%
2025-04-23	9.20	11.32	9.20	10.54	-31.780%	39	6,444	-99.905%
2025-04-22	17.35	17.35	14.65	15.45	-17.556%	55	6,447	-99.935%
2025-04-21	18.55	19.65	18.55	18.74	+24.933%	8	6,472	-99.947%
2025-04-17	12.05	15.15	11.80	15.00	-14.335%	170	6,366	-99.933%
2025-04-16	16.20	18.20	14.55	17.51	+43.407%	161	6,366	-99.943%
2025-04-15	13.26	13.26	11.70	12.21	-13.527%	76	6,270	-99.918%
2025-04-14	13.45	14.80	12.75	14.12	+5.216%	157	6,275	-99.929%
2025-04-11	14.10	15.85	13.22	13.42	-21.749%	480	6,192	-99.925%
2025-04-10	15.45	19.95	15.45	17.15	+31.923%	26	6,190	-99.942%
2025-04-09	26.35	28.04	12.80	13.00	-54.386%	91	6,182	-99.923%
2025-04-08	18.50	28.55	16.88	28.50	+18.159%	153	6,204	-99.965%
2025-04-07	32.00	32.00	19.00	24.12	+9.786%	92	6,212	-99.959%
2025-04-04	18.00	23.21	18.00	21.97	+56.929%	192	6,203	-99.954%
2025-04-03	11.93	14.00	11.20	14.00	+110.526%	173	6,214	-99.929%
2025-04-02	8.30	8.40	6.30	6.65	-12.153%	105	6,229	-99.850%
2025-04-01	8.70	9.19	7.40	7.57	-13.977%	489	6,277	-99.868%
2025-03-31	12.20	12.20	8.80	8.80	-3.825%	832	6,264	-99.886%
2025-03-28	7.79	9.90	7.79	9.15	+22.819%	492	5,749	-99.891%
2025-03-27	6.90	8.10	6.70	7.45	+19.200%	305	5,766	-99.866%
2025-03-26	4.10	6.70	4.10	6.25	+66.667%	1,456	5,682	-99.840%
2025-03-25	3.99	4.14	3.73	3.75	-1.316%	481	4,375	-99.733%
2025-03-24	4.10	4.14	3.60	3.80	-31.777%	730	3,953	-99.737%
2025-03-21	6.20	6.20	5.30	5.57	+5.094%	72	4,059	-99.820%
2025-03-20	6.10	6.11	5.15	5.30	-17.188%	308	3,929	-99.811%
2025-03-19	7.40	7.40	6.05	6.40	-11.846%	90	3,796	-99.844%
2025-03-18	7.24	8.35	7.24	7.26	+10.840%	14	3,805	-99.862%
2025-03-17	6.95	7.05	6.35	6.55	-14.491%	1,101	3,803	-99.847%
2025-03-14	8.10	8.50	7.66	7.66	-12.657%	3,792	2,758	-99.869%
2025-03-13	9.31	9.40	8.55	8.77	+19.482%	68	3,105	-99.886%
2025-03-12	7.60	8.00	7.15	7.34	-21.075%	23	3,105	-99.864%
2025-03-11	10.37	11.25	9.30	9.30	-14.048%	187	3,111	-99.892%
2025-03-10	9.60	11.61	9.60	10.82	+28.656%	345	3,061	-99.908%
2025-03-07	8.03	10.45	7.84	8.41	-2.775%	140	2,989	-99.881%
2025-03-06	8.20	8.90	7.25	8.65	+42.975%	17	2,983	-99.884%
2025-03-05	6.75	6.95	5.90	6.05	-14.909%	155	2,980	-99.835%
2025-03-04	8.30	9.60	6.47	7.11	-29.254%	104	2,925	-99.859%
2025-03-03	8.63	10.35	7.24	10.05	+41.549%	130	2,909	-99.900%
2025-02-28	8.18	8.18	6.45	7.10	+6.928%	114	2,899	-99.859%
2025-02-27	5.57	6.64	5.00	6.64	+61.951%	47	2,857	-99.849%
2025-02-26	3.75	4.10	3.60	4.10	-17.172%	58	2,818	-99.756%
2025-02-25	4.35	5.45	4.25	4.95	+17.857%	1,336	2,845	-99.798%
2025-02-24	4.20	4.35	3.85	4.20	+54.982%	1,058	2,166	-99.762%
2025-02-21	2.71	2.71	2.71	2.71	-15.313%	2	1,909	-99.631%
2025-02-20	3.33	3.33	3.19	3.20	+4.918%	170	1,908	-99.688%
2025-02-19	3.05	3.05	3.05	3.05	-5.864%	1	1,888	-99.672%
2025-02-18	3.24	3.24	3.24	3.24	-12.903%	1	1,887	-99.691%
2025-02-14	3.72	3.72	3.72	3.72	+9.412%	4	1,884	-99.731%
2025-02-13	3.40	3.40	3.40	3.40	+18.056%	2	1,884	-99.706%
2025-02-12	3.35	3.35	2.84	2.88	-0.690%	12	1,884	-99.653%
2025-02-11	3.05	3.05	2.90	2.90	-4.918%	40	1,883	-99.655%
2025-02-10	3.20	3.20	3.05	3.05	-8.408%	108	1,853	-99.672%
2025-02-07	2.90	3.33	2.90	3.33	+5.714%	10	1,746	-99.700%
2025-02-06	3.10	3.15	3.05	3.15	-3.077%	68	1,741	-99.683%
2025-02-05	3.63	3.63	3.25	3.25	-16.667%	29	1,674	-99.692%
2025-02-04	4.00	4.00	3.90	3.90	-17.895%	29	1,648	-99.744%
2025-02-03	5.10	5.10	4.38	4.75	+50.794%	13	1,648	-99.789%
2025-01-31	3.52	3.52	2.84	3.15	-14.865%	370	1,646	-99.683%
2025-01-30	3.85	3.85	3.70	3.70	-19.565%	16	1,820	-99.730%
2025-01-29	3.53	4.60	3.51	4.60	+2.222%	65	1,820	-99.783%
2025-01-28	5.90	6.00	4.50	4.50	-35.714%	107	1,760	-99.778%
2025-01-27	4.88	7.79	4.88	7.00	+225.581%	111	1,670	-99.857%
2025-01-22	2.15	2.15	2.15	2.15	-4.018%	5	1,594	-99.535%
2025-01-21	2.40	2.40	2.23	2.24	-18.545%	249	1,594	-99.554%
2025-01-17	2.62	2.75	2.49	2.75	+13.169%	98	1,787	-99.636%
2025-01-16	2.10	2.43	2.10	2.43	-36.883%	228	1,787	-99.588%
2025-01-15	4.10	4.10	3.85	3.85	-20.619%	4	1,574	-99.740%
2025-01-14	4.65	5.30	4.65	4.85	-2.020%	15	1,574	-99.794%
2025-01-13	5.20	5.20	4.95	4.95	+19.277%	46	1,567	-99.798%
2025-01-08	4.34	4.34	4.15	4.15	+33.871%	12	1,544	-99.759%
2025-01-06	3.20	3.20	3.10	3.10	-46.087%	983	571	-99.677%
2024-12-27	5.15	5.75	5.15	5.75	+14.542%	10	571	-99.826%
2024-12-23	5.01	5.02	5.01	5.02	-30.759%	4	570	-99.801%
2024-12-19	6.70	7.25	6.70	7.25	+31.818%	28	566	-99.862%
2024-12-16	5.27	5.50	5.27	5.50	+5.769%	3	550	-99.818%
2024-12-06	5.20	5.20	5.20	5.20	+8.333%	2	547	-99.808%
2024-12-05	4.80	4.80	4.80	4.80	-11.111%	1	546	-99.792%
2024-12-04	5.40	5.40	5.40	5.40	-3.399%	10	545	-99.815%
2024-12-03	6.00	6.00	5.59	5.59	-20.143%	5	535	-99.821%
2024-12-02	7.00	7.00	7.00	7.00	-13.580%	9	532	-99.857%
2024-11-29	8.10	8.10	8.05	8.10	-7.110%	242	532	-99.877%
2024-11-25	8.76	8.76	8.72	8.72	+4.431%	2	432	-99.885%
2024-11-21	8.35	8.35	8.35	8.35	-8.743%	7	427	-99.880%
2024-11-20	9.15	9.15	9.15	9.15	+11.585%	10	427	-99.891%
2024-11-19	8.25	8.25	8.20	8.20	-11.828%	82	417	-99.878%
2024-11-15	9.45	9.55	9.30	9.30	+6.286%	192	338	-99.892%
2024-11-14	8.65	8.75	8.65	8.75	-7.895%	55	250	-99.886%
2024-11-13	9.35	9.50	9.35	9.50	+9.827%	45	199	-99.895%
2024-11-12	8.15	8.65	8.15	8.65	+4.848%	99	181	-99.884%
2024-11-11	7.45	8.25	7.45	8.25	+25.000%	45	85	-99.879%
2024-11-07	6.77	6.77	6.55	6.60	-21.801%	32	41	-99.848%
2024-11-06	8.44	8.44	8.44	8.44	-17.255%	2	13	-99.882%
2024-10-31	10.25	10.25	10.20	10.20	0.000%	11	11	-99.902%