Dark

TSM20260116P105
TSM Jan 16 2026 105.00 Put (TSM260116P00105000)
option OPRA

EOD

May 15, 2025

1.67-1.183%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.67	1.67	1.67	1.67	-1.183%	1	1,780	0.000%
2025-05-13	1.69	1.69	1.69	1.69	-8.649%	50	1,779	-1.183%
2025-05-12	1.84	1.85	1.83	1.85	-23.237%	4	1,779	-9.730%
2025-05-09	2.41	2.41	2.41	2.41	-6.950%	2	1,780	-30.705%
2025-05-08	2.59	2.59	2.59	2.59	-9.123%	1	1,780	-35.521%
2025-05-07	2.85	2.85	2.85	2.85	+14.458%	1	1,780	-41.404%
2025-05-02	2.60	2.60	2.49	2.49	-11.388%	38	1,780	-32.932%
2025-05-01	3.00	3.00	2.81	2.81	-19.714%	4	1,790	-40.569%
2025-04-30	3.50	3.50	3.50	3.50	-1.408%	1	1,790	-52.286%
2025-04-25	3.60	3.60	3.55	3.55	-1.389%	6	1,791	-52.958%
2025-04-24	3.70	3.70	3.60	3.60	-12.621%	5	1,788	-53.611%
2025-04-23	4.00	4.12	4.00	4.12	-12.340%	4	1,787	-59.466%
2025-04-22	4.65	4.70	4.65	4.70	-2.083%	6	1,791	-64.468%
2025-04-17	4.80	4.80	4.80	4.80	-3.030%	50	1,840	-65.208%
2025-04-16	4.80	5.00	4.80	4.95	+8.791%	105	1,840	-66.263%
2025-04-15	4.60	4.60	4.55	4.55	-10.784%	60	1,753	-63.297%
2025-04-14	5.10	5.10	5.10	5.10	-3.774%	2	1,694	-67.255%
2025-04-11	5.30	5.30	5.30	5.30	-3.636%	20	1,692	-68.491%
2025-04-10	5.00	5.50	5.00	5.50	-27.536%	251	1,692	-69.636%
2025-04-09	8.52	8.70	7.59	7.59	+41.869%	196	1,941	-77.997%
2025-04-08	5.35	5.35	5.35	5.35	-43.386%	2	1,994	-68.785%
2025-04-07	8.78	9.45	8.78	9.45	+37.155%	3	1,996	-82.328%
2025-04-04	6.47	6.89	5.90	6.89	+81.316%	38	1,995	-75.762%
2025-04-03	4.02	4.02	3.80	3.80	+32.867%	13	1,988	-56.053%
2025-04-02	2.86	2.86	2.86	2.86	-8.039%	1	1,987	-41.608%
2025-04-01	3.27	3.27	3.07	3.11	-14.795%	4	1,988	-46.302%
2025-03-31	3.80	3.80	3.65	3.65	+7.353%	35	1,988	-54.247%
2025-03-28	3.10	3.40	3.10	3.40	+9.677%	42	2,013	-50.882%
2025-03-27	3.05	3.10	3.05	3.10	+9.541%	3	2,006	-46.129%
2025-03-26	2.90	2.90	2.83	2.83	+16.942%	2	2,006	-40.989%
2025-03-25	2.42	2.42	2.42	2.42	-5.098%	1	2,006	-30.992%
2025-03-24	2.55	2.55	2.55	2.55	-9.574%	1	2,006	-34.510%
2025-03-21	2.82	2.82	2.82	2.82	0.000%	60	2,006	-40.780%
2025-03-20	2.82	2.82	2.82	2.82	-8.442%	1	2,006	-40.780%
2025-03-19	3.08	3.08	3.08	3.08	-5.231%	1	2,006	-45.779%
2025-03-18	3.25	3.28	3.25	3.25	-6.609%	110	2,006	-48.615%
2025-03-14	3.48	3.48	3.48	3.48	-0.571%	2	1,910	-52.011%
2025-03-12	3.50	3.50	3.50	3.50	-9.091%	1	1,909	-52.286%
2025-03-11	3.75	3.95	3.75	3.85	+24.194%	3	1,908	-56.623%
2025-03-05	3.10	3.10	3.10	3.10	-12.676%	1	1,905	-46.129%
2025-03-04	3.65	3.65	3.55	3.55	0.000%	6	1,905	-52.958%
2025-03-03	3.55	3.60	3.55	3.55	+5.970%	30	1,904	-52.958%
2025-02-28	3.40	3.40	3.35	3.35	+25.940%	6	1,902	-50.149%
2025-02-24	2.66	2.66	2.66	2.66	+1.527%	1	1,899	-37.218%
2025-02-10	2.59	2.62	2.59	2.62	-5.755%	132	1,898	-36.260%
2025-02-04	2.78	2.78	2.78	2.78	-1.418%	2	1,981	-39.928%
2025-01-28	3.35	3.35	2.82	2.82	-24.800%	4	1,981	-40.780%
2025-01-27	3.45	3.75	3.45	3.75	+68.161%	3	1,979	-55.467%
2025-01-23	2.22	2.23	2.22	2.23	+5.189%	35	1,978	-25.112%
2025-01-22	2.19	2.19	2.12	2.12	-4.072%	501	2,006	-21.226%
2025-01-21	2.19	2.21	2.19	2.21	-3.070%	124	2,017	-24.434%
2025-01-17	2.28	2.28	2.28	2.28	+4.587%	2	2,111	-26.754%
2025-01-16	2.18	2.18	2.18	2.18	-12.450%	7	2,111	-23.394%
2025-01-15	2.49	2.49	2.49	2.49	-12.937%	8	2,111	-32.932%
2025-01-14	2.79	2.88	2.69	2.86	+18.672%	784	2,134	-41.608%
2025-01-13	2.22	2.41	2.22	2.41	+25.521%	3	1,978	-30.705%
2025-01-07	1.97	1.97	1.92	1.92	-14.667%	11	1,977	-13.021%
2024-12-26	2.25	2.25	2.25	2.25	-5.063%	2	1,984	-25.778%
2024-12-23	2.37	2.37	2.37	2.37	-14.130%	1	1,984	-29.536%
2024-12-20	2.76	2.76	2.76	2.76	+20.524%	1	1,984	-39.493%
2024-12-16	2.29	2.29	2.29	2.29	-3.782%	4	1,984	-27.074%
2024-12-13	2.38	2.38	2.38	2.38	-6.667%	8	1,984	-29.832%
2024-12-11	2.55	2.55	2.55	2.55	+18.605%	1	1,980	-34.510%
2024-12-06	2.15	2.15	2.15	2.15	0.000%	2	1,980	-22.326%
2024-12-05	2.15	2.15	2.15	2.15	+1.415%	1	1,980	-22.326%
2024-12-04	2.12	2.12	2.12	2.12	-32.911%	1	1,980	-21.226%
2024-11-13	3.16	3.16	3.16	3.16	+16.176%	4	1,980	-47.152%
2024-11-07	2.72	2.72	2.72	2.72	-12.258%	2	1,980	-38.603%
2024-10-30	3.10	3.10	3.10	3.10	+4.730%	13	1,980	-46.129%
2024-10-29	3.05	3.05	2.96	2.96	-1.333%	2	1,993	-43.581%
2024-10-18	3.00	3.00	3.00	3.00	+2.389%	4	1,994	-44.333%
2024-10-17	2.90	2.93	2.80	2.93	-16.286%	19	1,992	-43.003%
2024-10-14	3.50	3.50	3.50	3.50	-5.405%	4	2,008	-52.286%
2024-10-11	3.70	3.70	3.70	3.70	-7.500%	2	2,012	-54.865%
2024-10-10	4.00	4.00	4.00	4.00	+2.041%	1	2,012	-58.250%
2024-10-09	4.05	4.05	3.92	3.92	-3.210%	3	2,011	-57.398%
2024-10-08	4.05	4.05	4.05	4.05	-11.957%	1	2,012	-58.765%
2024-10-03	4.60	4.60	4.60	4.60	-11.197%	2	2,013	-63.696%
2024-10-01	5.18	5.18	5.18	5.18	+5.930%	5	2,011	-67.761%
2024-09-30	4.89	4.89	4.89	4.89	+9.888%	4	2,011	-65.849%
2024-09-27	4.30	4.45	4.30	4.45	+3.248%	22	2,007	-62.472%
2024-09-25	4.23	4.31	4.22	4.31	-8.298%	9	2,016	-61.253%
2024-09-20	4.75	4.75	4.70	4.70	-4.082%	4	2,016	-64.468%
2024-09-19	4.90	4.90	4.90	4.90	-14.186%	1	2,018	-65.918%
2024-09-11	6.47	6.47	5.71	5.71	-7.154%	4	2,019	-70.753%
2024-09-03	6.15	6.15	6.15	6.15	+6.771%	4	2,017	-72.846%
2024-08-28	5.76	5.76	5.76	5.76	+1.947%	5	2,016	-71.007%
2024-08-22	5.80	5.80	5.65	5.65	+3.670%	2	2,016	-70.442%
2024-08-20	5.45	5.45	5.45	5.45	+3.612%	1	2,015	-69.358%
2024-08-19	5.26	5.26	5.26	5.26	-23.099%	1	2,014	-68.251%
2024-08-09	6.84	6.84	6.84	6.84	-4.336%	2	2,013	-75.585%
2024-08-08	7.25	7.51	7.00	7.15	-11.728%	1,241	2,013	-76.643%
2024-08-06	8.10	8.10	8.10	8.10	-32.500%	2	2,701	-79.383%
2024-08-05	12.00	12.00	12.00	12.00	+72.662%	10	2,701	-86.083%
2024-08-01	6.95	6.95	6.95	6.95	+12.642%	1	2,701	-75.971%
2024-07-31	6.17	6.17	6.17	6.17	-9.265%	1	2,701	-72.934%
2024-07-30	6.80	6.80	6.80	6.80	+9.501%	1	2,702	-75.441%
2024-07-26	6.21	6.21	6.21	6.21	+20.583%	2	2,701	-73.108%
2024-07-18	5.15	5.15	5.15	5.15	-5.505%	8	2,702	-67.573%
2024-07-17	5.45	5.45	5.45	5.45	+18.478%	1	2,694	-69.358%
2024-07-15	4.60	4.60	4.60	4.60	+1.099%	2	2,693	-63.696%
2024-07-12	4.55	4.55	4.55	4.55	-5.208%	20	2,695	-63.297%
2024-07-11	4.30	4.80	4.30	4.80	+7.865%	2	2,700	-65.208%
2024-07-10	4.35	4.45	4.35	4.45	+1.831%	13	2,698	-62.472%
2024-07-05	4.45	4.65	3.77	4.37	-16.444%	202	2,686	-61.785%
2024-07-01	5.23	5.23	5.23	5.23	-4.388%	1	2,686	-68.069%
2024-06-26	5.47	5.47	5.47	5.47	-8.833%	12	2,686	-69.470%
2024-06-21	6.00	6.00	6.00	6.00	+14.286%	2	2,698	-72.167%
2024-06-17	5.20	5.25	5.20	5.25	+5.000%	104	2,699	-68.190%
2024-06-13	5.00	5.00	5.00	5.00	+4.167%	1	2,753	-66.600%
2024-06-12	4.70	4.80	4.65	4.80	+1.053%	42	2,754	-65.208%
2024-06-10	4.75	4.75	4.75	4.75	-30.657%	1	2,748	-64.842%
2024-05-31	6.85	6.85	6.85	6.85	+29.245%	6	2,747	-75.620%
2024-05-23	5.35	5.35	5.20	5.30	-7.826%	19	2,765	-68.491%
2024-05-16	5.70	5.75	5.70	5.75	+2.313%	6	2,765	-70.957%
2024-05-15	5.80	5.80	5.62	5.62	-7.869%	2	2,759	-70.285%
2024-05-14	6.10	6.10	6.10	6.10	-1.613%	1	2,760	-72.623%
2024-05-10	6.18	6.20	6.15	6.20	-9.489%	40	2,759	-73.065%
2024-05-08	6.85	6.85	6.85	6.85	0.000%	1	2,746	-75.620%
2024-05-07	6.85	6.85	6.85	6.85	0.000%	2	2,745	-75.620%
2024-05-03	7.05	7.05	6.85	6.85	-11.613%	52	2,743	-75.620%
2024-05-02	8.10	8.12	7.72	7.75	-0.129%	8	2,719	-78.452%
2024-05-01	7.76	7.76	7.76	7.76	+4.723%	2	2,712	-78.479%
2024-04-30	7.41	7.41	7.41	7.41	+1.507%	1	2,710	-77.463%
2024-04-29	7.30	7.30	7.30	7.30	0.000%	1	2,709	-77.123%
2024-04-26	7.50	7.50	7.30	7.30	-3.947%	90	2,708	-77.123%
2024-04-25	7.60	7.60	7.60	7.60	-7.655%	1	2,663	-78.026%
2024-04-23	8.77	8.77	8.23	8.23	-14.538%	14	2,662	-79.708%
2024-04-19	9.05	9.63	9.05	9.63	+8.202%	3	2,668	-82.658%
2024-04-18	9.08	9.24	8.90	8.90	+4.706%	12	2,667	-81.236%
2024-04-15	8.50	8.50	8.50	8.50	+3.030%	2	2,657	-80.353%
2024-04-12	8.30	8.32	8.25	8.25	+9.562%	18	2,655	-79.758%
2024-04-11	7.54	7.54	7.53	7.53	-9.277%	15	2,646	-77.822%
2024-04-08	8.15	8.60	8.15	8.30	-1.190%	374	2,649	-79.880%
2024-04-04	8.40	8.40	8.40	8.40	-1.176%	3	2,297	-80.119%
2024-04-03	8.65	8.65	8.50	8.50	-2.299%	6	2,294	-80.353%
2024-04-01	8.60	8.70	8.60	8.70	-5.946%	26	2,290	-80.805%
2024-03-28	9.25	9.25	9.25	9.25	+0.543%	1	2,263	-81.946%
2024-03-27	9.15	9.20	9.15	9.20	+6.977%	51	2,263	-81.848%
2024-03-25	8.60	8.60	8.60	8.60	-2.050%	1	2,212	-80.581%
2024-03-22	8.78	8.78	8.78	8.78	+2.093%	10	2,211	-80.979%
2024-03-21	8.50	8.60	8.50	8.60	-8.705%	11	2,216	-80.581%
2024-03-20	9.42	9.42	9.42	9.42	-0.842%	1	2,226	-82.272%
2024-03-19	9.50	9.50	9.50	9.50	-5.473%	1	2,227	-82.421%
2024-03-15	10.15	10.35	10.05	10.05	+7.487%	16	2,218	-83.383%
2024-03-13	9.35	9.40	9.35	9.35	-4.592%	10	2,218	-82.139%
2024-03-11	10.00	10.30	9.80	9.80	+5.376%	271	2,217	-82.959%
2024-03-08	9.24	9.30	9.24	9.30	+8.140%	484	2,456	-82.043%
2024-03-07	8.80	8.90	8.60	8.60	-14.086%	1,020	2,698	-80.581%
2024-03-05	9.85	10.47	9.78	10.01	+13.107%	51	2,078	-83.317%
2024-03-04	8.80	8.95	8.80	8.85	+2.312%	21	2,039	-81.130%
2024-03-01	8.65	8.65	8.65	8.65	-11.735%	20	2,020	-80.694%
2024-02-28	9.75	9.82	9.75	9.80	+3.924%	357	2,011	-82.959%
2024-02-27	9.27	9.49	8.89	9.43	+0.533%	57	1,680	-82.291%
2024-02-26	9.48	9.48	9.30	9.38	-1.985%	35	1,654	-82.196%
2024-02-23	8.80	9.80	8.80	9.57	-0.312%	82	1,654	-82.550%
2024-02-22	9.60	9.60	9.60	9.60	-0.312%	1	1,643	-82.604%
2024-02-15	9.63	9.63	9.63	9.63	+4.674%	1	1,642	-82.658%
2024-02-12	9.30	9.30	9.20	9.20	+3.371%	25	1,641	-81.848%
2024-02-09	8.90	8.95	8.90	8.90	+0.565%	301	1,616	-81.236%
2024-02-08	8.75	8.85	8.75	8.85	-6.842%	79	1,316	-81.130%
2024-02-07	9.50	9.50	9.50	9.50	-9.091%	25	1,241	-82.421%
2024-02-06	10.45	10.45	10.45	10.45	+2.451%	25	1,216	-84.019%
2024-02-05	10.40	10.40	10.20	10.20	-13.924%	150	1,191	-83.627%
2024-02-01	11.82	11.95	11.63	11.85	+7.727%	576	1,041	-85.907%
2024-01-29	11.00	11.00	11.00	11.00	-2.309%	1	541	-84.818%
2024-01-23	11.29	11.37	11.25	11.26	-2.087%	501	542	-85.169%
2024-01-22	11.56	11.56	11.50	11.50	+3.139%	5	71	-85.478%
2024-01-19	11.55	11.55	11.15	11.15	-29.206%	13	66	-85.022%
2024-01-16	15.75	15.75	15.75	15.75	-4.545%	1	67	-89.397%
2024-01-04	16.50	16.50	16.50	16.50	+1.852%	4	66	-89.879%
2024-01-03	16.30	16.30	16.20	16.20	+3.185%	56	62	-89.691%
2024-01-02	15.50	15.70	15.50	15.70	+9.255%	5	42	-89.363%
2023-12-28	14.56	14.56	14.20	14.37	+1.915%	10	37	-88.379%
2023-12-27	14.10	14.10	14.10	14.10	-3.425%	1	27	-88.156%
2023-12-26	14.50	14.60	14.50	14.60	-3.947%	7	27	-88.562%
2023-12-22	15.20	15.20	15.20	15.20	+0.330%	14	11	-89.013%
2023-12-13	15.15	15.15	15.15	15.15	-6.192%	1	11	-88.977%
2023-12-08	16.15	16.15	16.15	16.15	-28.571%	5	10	-89.659%
2023-10-26	22.80	22.80	22.50	22.61	0.000%	5	5	-92.614%