Dark

TSM20250919P130
TSM Sep 19 2025 130.00 Put (TSM250919P00130000)
option OPRA

Expired

Sep 9, 2025

0.0300+200.000%(+0.0200)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.0300	0.0300	0.0300	0.0300	+200.000%	3	14,338	0.000%
2025-09-04	0.0300	0.0300	0.0100	0.0100	-50.000%	52	14,341	+200.000%
2025-09-02	0.0200	0.0200	0.0200	0.0200	0.000%	2	14,293	+50.000%
2025-08-29	0.0200	0.0200	0.0200	0.0200	-33.333%	4	14,296	+50.000%
2025-08-27	0.0300	0.0300	0.0300	0.0300	+50.000%	1	14,296	0.000%
2025-08-26	0.0200	0.0200	0.0200	0.0200	-60.000%	3	14,299	+50.000%
2025-08-22	0.0500	0.0500	0.0500	0.0500	0.000%	5	14,299	-40.000%
2025-08-21	0.0500	0.0500	0.0500	0.0500	0.000%	6	14,294	-40.000%
2025-08-20	0.0500	0.0500	0.0500	0.0500	-28.571%	2	14,292	-40.000%
2025-08-19	0.0500	0.0700	0.0500	0.0700	+75.000%	7	14,292	-57.143%
2025-08-18	0.0300	0.0400	0.0300	0.0400	-50.000%	191	14,287	-25.000%
2025-08-15	0.0600	0.0800	0.0600	0.0800	+14.286%	7	14,100	-62.500%
2025-08-13	0.0300	0.0700	0.0300	0.0700	+40.000%	11	14,097	-57.143%
2025-08-12	0.0500	0.0500	0.0500	0.0500	-68.750%	1	14,097	-40.000%
2025-08-06	0.1600	0.1600	0.1600	0.1600	0.000%	1	14,097	-81.250%
2025-08-05	0.1200	0.1600	0.1200	0.1600	+33.333%	18	14,098	-81.250%
2025-07-30	0.1200	0.1200	0.1200	0.1200	0.000%	1	14,106	-75.000%
2025-07-28	0.1200	0.1200	0.1200	0.1200	-7.692%	2	14,106	-75.000%
2025-07-23	0.1300	0.1300	0.1300	0.1300	-13.333%	1	14,106	-76.923%
2025-07-22	0.1500	0.1500	0.1500	0.1500	-11.765%	3	14,106	-80.000%
2025-07-21	0.1700	0.1700	0.1700	0.1700	0.000%	4	14,106	-82.353%
2025-07-18	0.2000	0.2000	0.1600	0.1700	+6.250%	8	14,110	-82.353%
2025-07-17	0.1400	0.1600	0.1200	0.1600	-20.000%	4	14,113	-81.250%
2025-07-16	0.2000	0.2000	0.2000	0.2000	-9.091%	2	14,112	-85.000%
2025-07-15	0.2400	0.2500	0.2100	0.2200	-21.429%	191	14,112	-86.364%
2025-07-14	0.3400	0.3400	0.2700	0.2800	-20.000%	17	14,110	-89.286%
2025-07-11	0.3500	0.3500	0.3500	0.3500	+6.061%	5	14,106	-91.429%
2025-07-10	0.3800	0.3800	0.3300	0.3300	-17.500%	5	14,106	-90.909%
2025-07-09	0.4000	0.4000	0.4000	0.4000	-9.091%	1	14,102	-92.500%
2025-07-07	0.4300	0.4400	0.4300	0.4400	+10.000%	12	14,103	-93.182%
2025-07-03	0.3800	0.4000	0.3800	0.4000	+5.263%	2	14,091	-92.500%
2025-07-02	0.4000	0.4000	0.3800	0.3800	-24.000%	5	14,091	-92.105%
2025-07-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	14,212	-94.000%
2025-06-30	0.4700	0.4700	0.4500	0.4500	-21.053%	88	14,212	-93.333%
2025-06-26	0.4700	0.5700	0.4700	0.5700	+9.615%	3	14,236	-94.737%
2025-06-25	0.5200	0.5200	0.5200	0.5200	+1.961%	250	14,235	-94.231%
2025-06-24	0.5600	0.5600	0.5100	0.5100	-25.000%	6	14,235	-94.118%
2025-06-23	0.6400	0.6800	0.6400	0.6800	-10.526%	5	14,231	-95.588%
2025-06-20	0.7600	0.7600	0.7600	0.7600	+13.433%	4	14,230	-96.053%
2025-06-16	0.6700	0.6700	0.6700	0.6700	-5.634%	1	14,230	-95.522%
2025-06-11	0.7000	0.7200	0.7000	0.7100	-5.333%	400	14,229	-95.775%
2025-06-10	0.7500	0.7500	0.7500	0.7500	-8.537%	4	14,365	-96.000%
2025-06-09	0.8300	0.8300	0.7600	0.8200	-10.870%	92	14,367	-96.341%
2025-06-04	1.0000	1.0000	0.9200	0.9200	-13.208%	2,019	14,918	-96.739%
2025-06-03	1.1600	1.1600	0.9300	1.0600	-11.667%	504	14,918	-97.170%
2025-06-02	1.2700	1.2700	1.1700	1.2000	-4.762%	5,708	14,853	-97.500%
2025-05-30	1.2600	1.2800	1.2600	1.2600	+9.565%	24	11,434	-97.619%
2025-05-29	1.1500	1.1900	1.1500	1.1500	-5.738%	15	11,434	-97.391%
2025-05-28	1.2400	1.2400	1.2200	1.2200	-23.750%	12	11,435	-97.541%
2025-05-23	1.6400	1.6400	1.6000	1.6000	+24.031%	46	11,432	-98.125%
2025-05-22	1.3900	1.3900	1.2900	1.2900	-2.273%	6	11,432	-97.674%
2025-05-21	1.3700	1.3700	1.3200	1.3200	0.000%	2	11,428	-97.727%
2025-05-20	1.3500	1.3500	1.3200	1.3200	-2.941%	153	11,429	-97.727%
2025-05-19	1.4100	1.4100	1.3600	1.3600	+4.615%	2	11,388	-97.794%
2025-05-16	1.3000	1.3000	1.3000	1.3000	-3.704%	4	11,387	-97.692%
2025-05-15	1.3500	1.3500	1.3500	1.3500	-3.571%	2	11,389	-97.778%
2025-05-14	1.3400	1.4000	1.3400	1.4000	+3.704%	90	11,389	-97.857%
2025-05-13	1.4000	1.4300	1.3500	1.3500	-17.178%	359	11,466	-97.778%
2025-05-12	1.7900	1.7900	1.6100	1.6300	-38.023%	13	11,568	-98.160%
2025-05-09	2.6300	2.6300	2.6300	2.6300	-19.077%	2	11,575	-98.859%
2025-05-07	3.2500	3.2500	3.2000	3.2500	-2.985%	11	11,575	-99.077%
2025-05-06	3.2500	3.3500	3.2500	3.3500	+17.544%	2	11,570	-99.104%
2025-05-05	2.8600	2.8700	2.8000	2.8500	+3.636%	308	11,569	-98.947%
2025-05-02	2.7200	2.8100	2.7000	2.7500	-12.698%	48	11,569	-98.909%
2025-05-01	3.3700	3.3700	3.1500	3.1500	-21.250%	717	11,559	-99.048%
2025-04-30	4.2900	4.2900	4.0000	4.0000	-6.977%	11	12,155	-99.250%
2025-04-29	4.3000	4.3000	4.3000	4.3000	-13.131%	5	12,156	-99.302%
2025-04-28	4.8000	4.9500	4.6500	4.9500	+10.000%	25	12,151	-99.394%
2025-04-25	4.5000	4.5000	4.5000	4.5000	-3.226%	2	12,161	-99.333%
2025-04-24	5.0000	5.1500	4.6500	4.6500	-19.828%	36	12,162	-99.355%
2025-04-23	5.4500	6.1500	5.4500	5.8000	-20.000%	24	12,154	-99.483%
2025-04-22	7.5500	7.5500	7.2500	7.2500	-15.205%	16	12,158	-99.586%
2025-04-21	8.1200	9.0000	8.1200	8.5500	+15.541%	18	12,160	-99.649%
2025-04-17	6.7500	7.4000	6.7500	7.4000	+4.225%	3,484	10,509	-99.595%
2025-04-16	7.8400	7.9400	7.1000	7.1000	+11.811%	3,270	10,509	-99.577%
2025-04-15	6.4000	6.5500	6.2000	6.3500	-14.765%	1,253	7,225	-99.528%
2025-04-14	7.3000	7.6200	6.8500	7.4500	-4.487%	350	6,759	-99.597%
2025-04-11	8.7000	9.0000	7.8000	7.8000	-11.864%	26	6,592	-99.615%
2025-04-10	8.1000	10.4500	8.1000	8.8500	+29.197%	1,011	6,594	-99.661%
2025-04-09	13.5500	13.5500	6.7500	6.8500	-47.710%	74	6,203	-99.562%
2025-04-08	8.0000	13.1000	7.9000	13.1000	+15.419%	15	6,155	-99.771%
2025-04-07	15.3500	15.6000	10.5500	11.3500	+11.713%	72	6,152	-99.736%
2025-04-04	9.2000	11.2700	9.1100	10.1600	+56.308%	912	6,123	-99.705%
2025-04-03	6.0000	6.5000	5.5500	6.5000	+75.676%	587	6,128	-99.538%
2025-04-02	4.0000	4.0000	3.7000	3.7000	-11.905%	2	5,737	-99.189%
2025-04-01	4.3000	4.3000	4.0000	4.2000	-9.677%	8	5,737	-99.286%
2025-03-31	5.6300	5.6300	4.6000	4.6500	+3.333%	29	5,736	-99.355%
2025-03-28	4.5000	4.5000	4.5000	4.5000	+9.756%	4	5,720	-99.333%
2025-03-27	4.0000	4.1000	4.0000	4.1000	+9.333%	5	5,718	-99.268%
2025-03-26	2.8000	3.7500	2.8000	3.7500	+40.449%	13	5,716	-99.200%
2025-03-25	2.6700	2.6700	2.6700	2.6700	-3.261%	1	5,713	-98.876%
2025-03-24	2.8000	2.8200	2.7600	2.7600	-21.143%	6	5,713	-98.913%
2025-03-21	3.6200	3.6200	3.5000	3.5000	-14.634%	10	5,713	-99.143%
2025-03-18	4.1000	4.1000	4.1000	4.1000	+2.500%	1	5,709	-99.268%
2025-03-17	4.0000	4.0000	4.0000	4.0000	-9.091%	2	5,709	-99.250%
2025-03-14	4.4000	4.4000	4.4000	4.4000	-12.871%	4	5,709	-99.318%
2025-03-13	4.9000	5.0500	4.9000	5.0500	+14.773%	92	5,749	-99.406%
2025-03-12	4.3500	4.4000	4.3500	4.4000	-14.563%	24	5,749	-99.318%
2025-03-11	5.3000	5.3000	5.1500	5.1500	-7.540%	9	5,767	-99.417%
2025-03-10	5.2500	5.6000	5.2500	5.5700	-0.536%	407	5,761	-99.461%
2025-03-07	4.6300	5.6000	4.6300	5.6000	+15.464%	6	5,630	-99.464%
2025-03-06	4.8500	4.8500	4.8500	4.8500	+21.250%	44	5,635	-99.381%
2025-03-05	4.0500	4.0500	4.0000	4.0000	-5.437%	6	5,635	-99.250%
2025-03-04	4.3500	4.3600	4.1500	4.2300	-20.189%	2,503	5,636	-99.291%
2025-03-03	4.5500	5.3000	4.4500	5.3000	+58.209%	13	7,144	-99.434%
2025-02-27	3.3300	3.3500	3.3300	3.3500	+15.517%	2	7,139	-99.104%
2025-02-26	2.9000	2.9000	2.9000	2.9000	-7.348%	3	7,139	-98.966%
2025-02-25	3.3000	3.3000	3.1300	3.1300	+4.333%	2,004	7,139	-99.042%
2025-02-24	2.8600	3.0000	2.8600	3.0000	+16.279%	4	5,139	-99.000%
2025-02-21	2.5800	2.5800	2.5800	2.5800	+0.781%	2	5,138	-98.837%
2025-02-20	2.5600	2.5600	2.5600	2.5600	-4.833%	1	5,138	-98.828%
2025-02-19	2.6900	2.6900	2.6900	2.6900	-3.237%	1	5,137	-98.885%
2025-02-18	2.7800	2.7800	2.7800	2.7800	-6.397%	2	5,137	-98.921%
2025-02-14	2.9700	2.9700	2.9700	2.9700	+3.125%	14	5,128	-98.990%
2025-02-07	2.8600	2.8800	2.8600	2.8800	+10.769%	206	5,128	-98.958%
2025-02-06	2.6400	2.6400	2.6000	2.6000	-5.797%	3,001	5,172	-98.846%
2025-02-05	2.7600	2.7600	2.7600	2.7600	-12.934%	1	2,209	-98.913%
2025-02-03	3.1700	3.1700	3.1700	3.1700	+23.828%	1	2,210	-99.054%
2025-01-31	2.5600	2.5600	2.5600	2.5600	-17.419%	2	2,210	-98.828%
2025-01-29	3.1000	3.1000	3.1000	3.1000	-6.061%	10	2,210	-99.032%
2025-01-28	3.7400	3.7400	3.3000	3.3000	-22.353%	11	2,210	-99.091%
2025-01-27	3.2500	4.5000	3.2000	4.2500	+106.311%	707	2,201	-99.294%
2025-01-22	2.0400	2.0600	2.0400	2.0600	-9.251%	2	1,653	-98.544%
2025-01-17	2.2700	2.2700	2.2700	2.2700	0.000%	2	1,650	-98.678%
2025-01-16	2.1800	2.2700	2.1800	2.2700	-11.673%	273	1,650	-98.678%
2025-01-15	2.7600	2.7600	2.5600	2.5700	-7.554%	251	1,725	-98.833%
2025-01-13	2.7800	2.7800	2.7800	2.7800	+0.361%	13	1,743	-98.921%
2024-12-24	2.8600	2.9000	2.7500	2.7700	-23.056%	400	1,570	-98.917%
2024-12-19	3.6500	3.6500	3.6000	3.6000	+18.421%	2	1,570	-99.167%
2024-12-13	3.0400	3.0400	3.0400	3.0400	-16.712%	2	1,568	-99.013%
2024-12-10	3.1200	3.6500	3.1200	3.6500	+28.070%	2	1,568	-99.178%
2024-12-09	2.8500	2.8500	2.8500	2.8500	-6.557%	1	1,567	-98.947%
2024-12-02	3.0500	3.0500	3.0500	3.0500	-29.070%	1	1,568	-99.016%
2024-11-27	4.3000	4.3000	4.3000	4.3000	+4.878%	16	1,573	-99.302%
2024-11-25	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,573	-99.268%
2024-11-19	4.1500	4.1500	4.1500	4.1500	-4.598%	1	1,572	-99.277%
2024-11-18	4.4000	4.4500	4.3500	4.3500	-6.452%	300	1,572	-99.310%
2024-11-15	4.4500	4.6500	4.4500	4.6500	+6.897%	18	1,345	-99.355%
2024-11-14	4.2000	4.3500	4.2000	4.3500	+1.163%	16	1,342	-99.310%
2024-11-12	4.3000	4.3000	4.3000	4.3000	-1.149%	4	1,335	-99.302%
2024-11-06	4.3500	4.3500	4.3000	4.3500	+10.687%	31	1,334	-99.310%
2024-11-05	4.0000	4.0000	3.9300	3.9300	-11.685%	20	1,327	-99.237%
2024-11-04	4.5000	4.5000	4.4500	4.4500	-7.098%	23	1,311	-99.326%
2024-10-31	4.7900	4.7900	4.7900	4.7900	+8.864%	1	1,292	-99.374%
2024-10-30	4.4000	4.4000	4.4000	4.4000	+3.044%	1	1,292	-99.318%
2024-10-29	4.2700	4.2800	4.2700	4.2700	+0.471%	25	1,291	-99.297%
2024-10-28	4.3200	4.3200	4.2200	4.2500	+8.974%	25	1,275	-99.294%
2024-10-25	3.9000	3.9000	3.9000	3.9000	-8.235%	2	1,271	-99.231%
2024-10-24	4.3000	4.3000	4.2500	4.2500	+3.406%	250	1,271	-99.294%
2024-10-22	3.9100	4.2500	3.9100	4.1100	+2.750%	25	1,072	-99.270%
2024-10-21	3.9200	4.0100	3.9200	4.0000	+12.676%	27	1,065	-99.250%
2024-10-17	3.6000	3.6000	3.5000	3.5500	-29.000%	425	1,046	-99.155%
2024-10-11	5.0000	5.0000	5.0000	5.0000	-11.504%	4	640	-99.400%
2024-10-10	5.6500	5.6500	5.6500	5.6500	-27.564%	5	640	-99.469%
2024-10-01	7.8500	7.8500	7.8000	7.8000	+11.429%	27	640	-99.615%
2024-09-27	7.0000	7.0000	7.0000	7.0000	+18.846%	10	631	-99.571%
2024-09-26	5.6800	6.0000	5.6800	5.8900	-8.398%	40	631	-99.491%
2024-09-24	6.6000	6.6000	6.4300	6.4300	-8.535%	6	647	-99.533%
2024-09-19	7.0200	7.0300	7.0100	7.0300	-36.951%	6	643	-99.573%
2024-09-06	11.3500	11.4000	11.1500	11.1500	+12.060%	804	637	-99.731%
2024-09-03	9.9500	9.9500	9.9500	9.9500	+12.940%	1	481	-99.698%
2024-08-26	9.0000	9.0000	8.8100	8.8100	+5.509%	7	480	-99.659%
2024-08-16	8.3500	8.3500	8.3500	8.3500	+3.727%	2	473	-99.641%
2024-08-15	8.0400	8.0500	8.0400	8.0500	-32.917%	3	474	-99.627%
2024-08-08	12.0000	12.0000	12.0000	12.0000	-10.448%	4	471	-99.750%
2024-08-07	11.5100	13.4000	11.5100	13.4000	+3.395%	3	467	-99.776%
2024-08-06	12.9600	12.9600	12.9600	12.9600	-24.651%	1	466	-99.769%
2024-08-05	20.9000	20.9000	17.2000	17.2000	+68.627%	2	465	-99.826%
2024-08-01	10.2000	10.2000	10.2000	10.2000	+6.806%	1	464	-99.706%
2024-07-31	9.5500	9.5500	9.5500	9.5500	-8.612%	2	464	-99.686%
2024-07-29	10.4000	10.4500	10.4000	10.4500	-2.791%	8	462	-99.713%
2024-07-25	10.7500	10.7500	10.7500	10.7500	+6.436%	1	454	-99.721%
2024-07-24	10.1000	10.1000	10.1000	10.1000	-0.980%	260	453	-99.703%
2024-07-19	10.2000	10.2000	10.2000	10.2000	+16.571%	2	193	-99.706%
2024-07-18	8.7500	8.7500	8.7500	8.7500	-3.846%	2	192	-99.657%
2024-07-17	9.1000	9.1000	9.1000	9.1000	+29.815%	3	190	-99.670%
2024-07-12	7.0100	7.0100	7.0100	7.0100	-3.973%	36	187	-99.572%
2024-07-11	7.2000	7.3000	7.2000	7.3000	-0.680%	6	169	-99.589%
2024-07-09	7.3500	7.3500	7.3500	7.3500	0.000%	163	163	-99.592%