Dark

TSM20250919P170
TSM Sep 19 2025 170.00 Put (TSM250919P00170000)
option OPRA

EOD

May 15, 2025

6.70+0.752%(+0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.00	7.00	6.54	6.70	+0.752%	8	6,781	0.000%
2025-05-14	6.75	6.80	6.45	6.65	-2.206%	53	6,778	+0.752%
2025-05-13	7.70	7.70	6.69	6.80	-19.527%	171	6,765	-1.471%
2025-05-12	8.00	8.60	7.70	8.45	-29.289%	1,291	6,774	-20.710%
2025-05-09	11.35	11.95	11.35	11.95	-2.209%	22	6,322	-43.933%
2025-05-08	12.30	12.30	12.20	12.22	-11.577%	329	6,328	-45.172%
2025-05-07	13.68	13.82	13.67	13.82	-3.357%	123	6,648	-51.520%
2025-05-06	14.55	14.55	13.75	14.30	+16.735%	89	6,758	-53.147%
2025-05-05	11.65	12.50	11.65	12.25	+0.823%	17	6,813	-45.306%
2025-05-02	11.55	12.15	11.43	12.15	-13.462%	746	6,808	-44.856%
2025-05-01	14.13	14.35	13.70	14.04	-18.134%	28	6,538	-52.279%
2025-04-30	17.80	18.20	17.15	17.15	-0.867%	28	6,523	-60.933%
2025-04-29	17.07	17.80	16.99	17.30	-12.846%	333	6,511	-61.272%
2025-04-28	17.80	19.85	17.80	19.85	+12.147%	48	6,668	-66.247%
2025-04-25	17.75	18.10	17.45	17.70	-12.376%	12	6,673	-62.147%
2025-04-23	20.62	20.62	20.20	20.20	-19.746%	15	6,674	-66.832%
2025-04-22	25.80	25.80	25.17	25.17	-11.931%	26	6,689	-73.381%
2025-04-21	28.58	28.58	28.58	28.58	+16.748%	5	6,689	-76.557%
2025-04-17	24.60	24.60	24.48	24.48	-5.300%	4	6,681	-72.631%
2025-04-16	26.29	26.29	25.14	25.85	+13.377%	12	6,681	-74.081%
2025-04-15	22.30	22.80	22.00	22.80	-4.802%	39	6,680	-70.614%
2025-04-14	23.00	23.95	23.00	23.95	-9.793%	31	6,694	-72.025%
2025-04-10	25.90	26.55	25.70	26.55	+15.787%	34	6,682	-74.765%
2025-04-09	35.97	35.97	22.93	22.93	-26.858%	13	6,664	-70.781%
2025-04-08	27.85	31.35	26.50	31.35	-1.104%	20	6,667	-78.628%
2025-04-07	35.05	35.05	28.24	31.70	+8.080%	32	6,687	-78.864%
2025-04-04	29.29	32.04	28.85	29.33	+27.080%	138	6,689	-77.156%
2025-04-03	21.10	23.09	20.90	23.08	+45.984%	175	6,722	-70.971%
2025-04-02	16.75	17.10	15.35	15.81	-9.657%	80	6,693	-57.622%
2025-04-01	17.83	17.83	16.80	17.50	-4.110%	111	6,708	-61.714%
2025-03-31	21.34	21.34	18.25	18.25	-1.882%	53	6,608	-63.288%
2025-03-28	18.40	19.10	18.15	18.60	+11.377%	332	6,636	-63.978%
2025-03-27	16.20	17.25	15.75	16.70	+12.458%	394	6,557	-59.880%
2025-03-26	12.35	15.70	12.35	14.85	+24.268%	452	6,461	-54.882%
2025-03-25	11.95	11.95	11.95	11.95	+0.844%	500	6,405	-43.933%
2025-03-24	11.85	11.95	11.45	11.85	-15.598%	597	5,905	-43.460%
2025-03-21	15.00	15.00	13.90	14.04	+2.109%	78	5,835	-52.279%
2025-03-20	14.15	14.15	13.20	13.75	-12.698%	420	5,833	-51.273%
2025-03-19	15.66	15.75	15.65	15.75	-1.563%	12	5,820	-57.460%
2025-03-18	16.25	16.30	15.65	16.00	+7.095%	409	5,822	-58.125%
2025-03-17	15.45	15.45	14.94	14.94	-9.728%	2	6,015	-55.154%
2025-03-14	17.00	17.00	16.55	16.55	-5.429%	88	6,014	-59.517%
2025-03-13	17.75	17.85	17.20	17.50	+14.379%	544	5,907	-61.714%
2025-03-12	16.12	16.12	15.30	15.30	-15.282%	22	5,907	-56.209%
2025-03-11	18.12	19.55	17.25	18.06	-3.422%	16	5,918	-62.901%
2025-03-10	18.00	20.04	17.96	18.70	+10.000%	124	5,909	-64.171%
2025-03-07	18.40	18.40	16.90	17.00	+4.487%	36	5,886	-60.588%
2025-03-06	16.05	16.27	15.00	16.27	+16.714%	6	5,869	-58.820%
2025-03-05	14.00	14.50	13.90	13.94	-6.756%	31	5,869	-51.937%
2025-03-04	15.40	16.30	13.65	14.95	-17.540%	433	5,870	-55.184%
2025-03-03	14.50	18.20	14.50	18.13	+22.915%	279	6,193	-63.045%
2025-02-28	14.90	15.75	14.00	14.75	+6.115%	50	6,113	-54.576%
2025-02-27	11.95	14.00	11.95	13.90	+30.762%	147	6,098	-51.799%
2025-02-26	10.49	10.63	10.03	10.63	-10.068%	7	6,149	-36.971%
2025-02-25	10.95	12.40	10.95	11.82	+9.444%	111	6,148	-43.316%
2025-02-24	9.55	11.05	9.55	10.80	+15.508%	676	6,186	-37.963%
2025-02-21	8.47	9.80	8.47	9.35	+6.857%	1,446	6,124	-28.342%
2025-02-20	9.50	9.50	8.75	8.75	-0.906%	30	5,521	-23.429%
2025-02-19	8.75	8.95	8.75	8.83	+1.494%	14	5,499	-24.122%
2025-02-18	8.42	9.02	8.42	8.70	-0.115%	25	5,503	-22.989%
2025-02-14	9.65	9.70	8.25	8.71	-6.344%	2,694	4,258	-23.077%
2025-02-13	9.75	9.75	9.30	9.30	+10.451%	23	4,258	-27.957%
2025-02-11	8.42	8.42	8.42	8.42	-2.659%	1	4,257	-20.428%
2025-02-10	8.65	8.65	8.65	8.65	-3.782%	6	4,256	-22.543%
2025-02-07	8.99	8.99	8.99	8.99	+3.931%	2	4,250	-25.473%
2025-02-05	8.65	8.65	8.65	8.65	-10.825%	5	4,249	-22.543%
2025-02-04	9.70	9.70	9.70	9.70	-8.491%	1	4,244	-30.928%
2025-02-03	9.60	10.60	9.60	10.60	+36.247%	534	4,244	-36.792%
2025-01-31	8.48	8.50	7.78	7.78	-14.033%	22	3,864	-13.882%
2025-01-30	9.05	9.05	9.02	9.05	-7.179%	241	4,102	-25.967%
2025-01-29	10.40	10.40	9.75	9.75	-1.316%	2	4,102	-31.282%
2025-01-28	11.10	11.10	9.80	9.88	-25.993%	408	4,102	-32.186%
2025-01-27	10.50	14.25	10.30	13.35	+123.244%	2,610	3,702	-49.813%
2025-01-24	6.00	6.00	5.70	5.98	+4.000%	22	1,274	+12.040%
2025-01-23	5.93	5.93	5.75	5.75	-25.997%	37	1,270	+16.522%
2025-01-17	7.30	7.77	7.30	7.77	+15.111%	34	1,223	-13.771%
2025-01-16	6.65	6.75	6.64	6.75	-26.710%	6	1,223	-0.741%
2025-01-15	9.70	9.70	9.21	9.21	-12.286%	7	1,221	-27.253%
2025-01-14	9.45	10.50	9.45	10.50	0.000%	6	1,226	-36.190%
2025-01-13	10.40	10.55	10.40	10.50	+17.978%	11	1,224	-36.190%
2025-01-10	8.90	8.90	8.90	8.90	-4.301%	10	1,223	-24.719%
2025-01-08	9.60	9.60	9.20	9.30	+9.027%	44	1,184	-27.957%
2025-01-07	8.52	8.53	8.52	8.53	+15.739%	4	1,184	-21.454%
2025-01-06	7.72	7.72	7.37	7.37	-19.365%	32	1,166	-9.091%
2025-01-03	9.45	9.45	9.14	9.14	-16.909%	4	1,166	-26.696%
2025-01-02	10.10	11.10	10.10	11.00	-3.169%	12	1,166	-39.091%
2024-12-30	11.36	11.36	11.36	11.36	+12.810%	1	1,178	-41.021%
2024-12-26	10.07	10.07	10.07	10.07	-18.790%	2	1,177	-33.466%
2024-12-18	10.55	12.40	10.53	12.40	+7.174%	14	1,175	-45.968%
2024-12-17	11.53	11.57	11.53	11.57	+5.759%	4	1,165	-42.092%
2024-12-13	10.94	10.94	10.94	10.94	-10.033%	2	1,165	-38.757%
2024-12-11	12.16	12.16	12.16	12.16	+6.760%	1	1,166	-44.901%
2024-12-10	11.39	11.39	11.39	11.39	+19.517%	1	1,165	-41.176%
2024-12-05	10.25	10.25	9.53	9.53	-12.166%	9	1,166	-29.696%
2024-12-03	10.85	10.90	10.85	10.85	-30.671%	105	1,165	-38.249%
2024-11-27	16.50	16.55	15.65	15.65	+1.623%	53	1,012	-57.188%
2024-11-26	15.40	15.40	15.40	15.40	+2.667%	113	1,012	-56.494%
2024-11-25	15.00	15.00	15.00	15.00	+4.895%	113	899	-55.333%
2024-11-21	14.35	14.35	14.30	14.30	-1.379%	400	387	-53.147%
2024-11-19	14.50	14.50	14.50	14.50	-6.752%	10	387	-53.793%
2024-11-15	15.55	15.55	15.55	15.55	+7.241%	140	387	-56.913%
2024-11-12	14.50	14.50	14.50	14.50	+3.794%	1	317	-53.793%
2024-11-11	13.97	13.97	13.97	13.97	+20.327%	1	316	-52.040%
2024-11-07	12.48	12.48	11.61	11.61	-14.317%	9	316	-42.291%
2024-11-06	14.65	14.65	13.55	13.55	-1.740%	4	316	-50.554%
2024-10-29	13.81	13.81	13.79	13.79	+0.437%	25	313	-51.414%
2024-10-28	13.92	13.92	13.70	13.73	+9.840%	25	288	-51.202%
2024-10-23	12.75	12.75	12.50	12.50	-7.063%	174	263	-46.400%
2024-10-22	12.81	13.45	12.81	13.45	+8.468%	26	91	-50.186%
2024-10-21	12.35	12.42	12.35	12.40	-2.208%	25	71	-45.968%
2024-10-18	12.68	12.68	12.68	12.68	+13.214%	2	46	-47.161%
2024-10-17	11.80	11.80	10.88	11.20	-33.333%	6	46	-40.179%
2024-10-15	16.80	16.80	16.80	16.80	+12.752%	3	47	-60.119%
2024-10-14	15.00	15.00	14.90	14.90	-5.216%	9	49	-55.034%
2024-10-11	15.95	15.95	15.72	15.72	-7.529%	4	44	-57.379%
2024-10-10	17.00	17.00	17.00	17.00	-6.077%	1	43	-60.588%
2024-10-09	17.80	18.10	17.80	18.10	+2.550%	3	42	-62.983%
2024-10-07	17.80	17.80	17.65	17.65	-15.752%	2	40	-62.040%
2024-10-02	21.00	21.00	20.95	20.95	-7.872%	4	41	-68.019%
2024-10-01	22.66	22.74	22.66	22.74	+5.035%	2	38	-70.536%
2024-09-30	21.65	21.65	21.65	21.65	+8.142%	2	37	-69.053%
2024-09-27	20.02	20.02	20.00	20.02	+16.395%	6	36	-66.533%
2024-09-26	16.93	17.20	16.93	17.20	-6.267%	6	35	-61.047%
2024-09-25	18.35	18.35	18.35	18.35	-1.872%	2	34	-63.488%
2024-09-24	19.64	19.64	18.70	18.70	-16.143%	2	32	-64.171%
2024-09-13	22.20	22.30	22.20	22.30	-3.547%	24	31	-69.955%
2024-08-30	23.12	23.12	23.12	23.12	-1.197%	20	22	-71.021%
2024-08-27	23.40	23.40	23.40	23.40	-5.531%	1	22	-71.368%
2024-08-22	24.77	24.77	24.77	24.77	+6.905%	1	22	-72.951%
2024-08-20	23.17	23.17	23.17	23.17	-34.732%	1	22	-71.083%
2024-08-02	35.50	35.50	35.50	35.50	+37.864%	2	21	-81.127%
2024-07-31	25.75	25.75	25.75	25.75	-4.806%	7	22	-73.981%
2024-07-29	27.05	27.05	27.05	27.05	-14.669%	6	15	-75.231%
2024-07-25	31.70	31.70	31.70	31.70	+11.033%	1	9	-78.864%
2024-07-24	28.55	28.55	28.55	28.55	+12.668%	1	10	-76.532%
2024-07-22	25.34	25.34	25.34	25.34	-5.624%	1	11	-73.560%
2024-07-19	26.85	26.85	26.85	26.85	+6.759%	2	11	-75.047%
2024-07-17	25.31	25.31	24.59	25.15	+52.424%	6	11	-73.360%
2024-07-10	19.75	19.75	16.50	16.50	-17.335%	3	5	-59.394%
2024-07-08	18.70	19.96	18.70	19.96	0.000%	2	2	-66.433%