Dark

TSM20260116P145
TSM Jan 16 2026 145.00 Put (TSM260116P00145000)
option OPRA

EOD

May 15, 2025

5.58-3.793%(-0.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.55	5.58	5.55	5.58	-3.793%	11	8,608	0.000%
2025-05-13	6.40	6.40	5.70	5.80	-10.769%	104	8,607	-3.793%
2025-05-12	6.65	6.65	6.15	6.50	-23.977%	177	8,683	-14.154%
2025-05-08	9.40	9.40	8.55	8.55	-15.764%	52	8,536	-34.737%
2025-05-07	9.78	10.15	9.78	10.15	+2.525%	2	8,534	-45.025%
2025-05-06	9.90	9.90	9.90	9.90	+11.864%	1	8,534	-43.636%
2025-05-05	8.85	8.85	8.85	8.85	+3.509%	12	8,533	-36.949%
2025-05-02	8.23	8.90	8.23	8.55	-11.399%	116	8,533	-34.737%
2025-05-01	9.60	9.65	9.40	9.65	-15.351%	49	8,547	-42.176%
2025-04-30	12.60	12.65	11.30	11.40	-0.437%	25	8,558	-51.053%
2025-04-29	11.35	11.45	11.35	11.45	-11.240%	49	8,559	-51.266%
2025-04-28	12.90	12.90	12.90	12.90	+8.403%	1	8,517	-56.744%
2025-04-25	11.65	11.90	11.65	11.90	-1.653%	6	8,517	-53.109%
2025-04-24	12.50	12.50	12.10	12.10	-12.635%	1,016	8,516	-53.884%
2025-04-23	13.40	14.13	13.40	13.85	-17.066%	66	8,515	-59.711%
2025-04-22	17.75	17.75	16.70	16.70	-9.338%	1,010	8,515	-66.587%
2025-04-21	18.00	18.48	18.00	18.42	+14.766%	3	7,505	-69.707%
2025-04-17	15.10	16.05	15.10	16.05	+8.446%	3	7,504	-65.234%
2025-04-15	14.65	14.80	14.65	14.80	-11.377%	6	7,504	-62.297%
2025-04-14	16.50	16.70	16.48	16.70	+7.742%	92	7,510	-66.587%
2025-04-11	17.68	17.68	15.50	15.50	-18.848%	442	7,511	-64.000%
2025-04-10	17.00	19.10	17.00	19.10	+26.490%	55	7,709	-70.785%
2025-04-09	23.10	23.90	14.95	15.10	-20.735%	94	7,687	-63.046%
2025-04-08	17.65	19.05	17.00	19.05	-10.773%	6	7,720	-70.709%
2025-04-07	24.55	26.24	17.47	21.35	+8.929%	46	7,719	-73.864%
2025-04-04	18.90	20.50	18.90	19.60	+38.516%	98	7,723	-71.531%
2025-04-03	14.10	14.15	14.10	14.15	+21.147%	44	7,711	-60.565%
2025-04-01	11.68	11.68	11.68	11.68	-4.653%	1	7,689	-52.226%
2025-03-31	13.55	13.55	12.25	12.25	+1.240%	8	7,690	-54.449%
2025-03-28	11.82	12.10	11.82	12.10	+8.911%	24	7,696	-53.884%
2025-03-27	11.11	11.11	11.11	11.11	+36.319%	1	7,686	-49.775%
2025-03-25	8.25	8.30	8.15	8.15	-0.123%	164	7,686	-31.534%
2025-03-24	8.40	8.40	8.10	8.16	-14.286%	163	7,658	-31.618%
2025-03-21	9.69	9.69	9.50	9.52	+2.919%	18	7,768	-41.387%
2025-03-20	9.35	9.40	9.05	9.25	-7.500%	135	7,766	-39.676%
2025-03-19	10.75	10.75	9.65	10.00	-5.660%	44	7,635	-44.200%
2025-03-18	10.50	10.60	10.40	10.60	+2.415%	20	7,634	-47.358%
2025-03-17	10.35	10.35	10.35	10.35	-4.608%	61	7,615	-46.087%
2025-03-14	10.80	10.95	10.76	10.85	-6.867%	11,494	7,551	-48.571%
2025-03-13	11.50	11.75	11.50	11.65	+9.082%	161	1,852	-52.103%
2025-03-12	10.75	10.75	10.60	10.68	-14.217%	5	1,852	-47.753%
2025-03-11	12.35	12.45	12.05	12.45	-0.797%	26	1,852	-55.181%
2025-03-10	11.90	12.75	11.85	12.55	+13.575%	17	1,831	-55.538%
2025-03-07	11.30	11.30	11.05	11.05	-1.515%	4	1,835	-49.502%
2025-03-06	11.00	11.30	11.00	11.22	+11.976%	8	1,837	-50.267%
2025-03-05	10.02	10.02	10.02	10.02	-5.915%	1	1,837	-44.311%
2025-03-04	10.90	11.65	10.60	10.65	-10.504%	802	1,837	-47.606%
2025-03-03	11.00	12.10	10.26	11.90	+16.098%	7	1,409	-53.109%
2025-02-28	9.80	10.40	9.80	10.25	+5.779%	92	1,408	-45.561%
2025-02-27	8.70	9.69	8.70	9.69	+28.685%	32	1,424	-42.415%
2025-02-24	7.65	7.95	7.53	7.53	+5.315%	188	1,425	-25.896%
2025-02-21	7.15	7.15	7.15	7.15	+3.623%	6	1,326	-21.958%
2025-02-19	6.90	6.90	6.90	6.90	+0.730%	2	1,326	-19.130%
2025-02-18	6.85	6.85	6.85	6.85	-2.143%	1	1,324	-18.540%
2025-02-14	7.50	7.50	7.00	7.00	-2.778%	8	1,323	-20.286%
2025-02-13	7.20	7.20	7.20	7.20	+5.882%	1	1,324	-22.500%
2025-02-10	6.80	6.80	6.80	6.80	+3.030%	34	1,324	-17.941%
2025-02-06	6.55	6.60	6.55	6.60	-1.198%	47	1,300	-15.455%
2025-02-05	6.92	6.92	6.68	6.68	-16.395%	2	1,271	-16.467%
2025-02-03	8.00	8.00	7.99	7.99	+22.923%	13	1,270	-30.163%
2025-01-31	6.50	6.50	6.50	6.50	-18.239%	10	1,258	-14.154%
2025-01-28	8.55	8.65	7.95	7.95	-20.500%	120	1,253	-29.811%
2025-01-27	8.64	10.29	8.00	10.00	+96.078%	132	1,234	-44.200%
2025-01-24	5.10	5.10	5.10	5.10	-0.971%	50	1,181	+9.412%
2025-01-23	5.15	5.15	5.15	5.15	-3.738%	1	1,156	+8.350%
2025-01-22	5.35	5.35	5.35	5.35	0.000%	13	1,155	+4.299%
2025-01-21	5.90	5.90	5.30	5.35	-10.833%	69	1,105	+4.299%
2025-01-17	5.60	6.03	5.60	6.00	+3.448%	142	1,105	-7.000%
2025-01-16	5.67	5.80	5.60	5.80	-26.675%	1,128	1,105	-3.793%
2025-01-14	7.73	8.00	7.73	7.91	+8.356%	91	649	-29.456%
2025-01-13	7.30	7.30	7.30	7.30	+10.606%	40	629	-23.562%
2025-01-08	6.60	6.60	6.60	6.60	+18.280%	5	634	-15.455%
2025-01-06	5.58	5.60	5.50	5.58	-27.532%	265	634	0.000%
2024-12-27	7.70	7.70	7.70	7.70	+9.220%	2	753	-27.532%
2024-12-26	7.05	7.05	7.05	7.05	-6.623%	1	753	-20.851%
2024-12-23	7.55	7.55	7.55	7.55	+7.092%	5	752	-26.093%
2024-12-06	7.05	7.05	7.05	7.05	+2.920%	4	753	-20.851%
2024-12-05	6.75	6.85	6.75	6.85	-5.777%	2	753	-18.540%
2024-12-04	7.27	7.27	7.27	7.27	-3.067%	8	755	-23.246%
2024-12-03	7.50	7.50	7.50	7.50	-17.943%	1	760	-25.600%
2024-11-29	9.70	9.75	9.10	9.14	-10.392%	154	761	-38.950%
2024-11-27	10.20	10.20	10.20	10.20	+4.294%	2	689	-45.294%
2024-11-25	9.78	9.78	9.78	9.78	+5.730%	10	689	-42.945%
2024-11-19	9.33	9.33	9.25	9.25	-10.628%	25	679	-39.676%
2024-11-13	10.00	10.35	10.00	10.35	+11.290%	7	657	-46.087%
2024-11-05	9.30	9.30	9.30	9.30	-2.618%	13	650	-40.000%
2024-11-01	9.55	9.55	9.55	9.55	+6.347%	42	637	-41.571%
2024-10-28	8.98	8.98	8.98	8.98	+5.647%	11	637	-37.862%
2024-10-17	8.44	8.50	8.08	8.50	-23.561%	7	626	-34.353%
2024-10-16	11.12	11.12	11.12	11.12	+6.513%	1	628	-49.820%
2024-10-14	10.44	10.44	10.44	10.44	-10.769%	2	628	-46.552%
2024-10-10	11.77	11.90	11.70	11.70	-8.235%	382	628	-52.308%
2024-10-07	12.75	12.75	12.75	12.75	-1.923%	1	346	-56.235%
2024-09-27	12.77	13.00	12.77	13.00	+10.263%	4	346	-57.077%
2024-09-26	12.05	12.05	11.79	11.79	-8.178%	15	346	-52.672%
2024-09-25	12.80	12.84	12.80	12.84	-1.609%	2	352	-56.542%
2024-09-24	13.05	13.05	13.05	13.05	-7.774%	2	352	-57.241%
2024-09-23	14.15	14.15	14.15	14.15	-23.761%	4	352	-60.565%
2024-09-10	18.56	18.56	18.56	18.56	+3.978%	1	356	-69.935%
2024-09-09	17.85	17.85	17.85	17.85	-10.526%	19	355	-68.739%
2024-09-06	19.95	19.95	19.95	19.95	+29.545%	2	355	-72.030%
2024-08-30	15.40	15.40	15.40	15.40	+0.654%	64	322	-63.766%
2024-08-29	15.30	15.30	15.30	15.30	+2.000%	1	322	-63.529%
2024-08-16	15.00	15.00	15.00	15.00	-5.660%	4	323	-62.800%
2024-08-15	15.27	15.90	15.27	15.90	-4.961%	5	321	-64.906%
2024-08-13	17.00	17.00	16.73	16.73	-14.249%	3	324	-66.647%
2024-08-08	19.51	19.51	19.51	19.51	-10.913%	4	327	-71.399%
2024-08-07	20.38	21.90	20.38	21.90	-0.455%	3	323	-74.521%
2024-08-06	22.20	22.25	22.00	22.00	-11.647%	17	323	-74.636%
2024-08-05	27.60	27.60	24.90	24.90	+3.837%	7	323	-77.590%
2024-08-02	24.27	24.27	23.50	23.98	+20.503%	6	326	-76.731%
2024-08-01	19.90	19.90	19.90	19.90	-5.238%	1	325	-71.960%
2024-07-30	20.80	21.00	20.80	21.00	+12.540%	3	324	-73.429%
2024-07-26	18.66	18.66	18.66	18.66	-11.143%	1	325	-70.096%
2024-07-25	20.60	21.00	20.60	21.00	+10.526%	3	324	-73.429%
2024-07-24	18.10	19.00	18.10	19.00	+14.046%	4	323	-70.632%
2024-07-23	16.77	16.77	16.66	16.66	-8.209%	2	325	-66.507%
2024-07-19	18.15	18.15	18.15	18.15	+0.833%	2	327	-69.256%
2024-07-18	15.90	18.00	15.90	18.00	+6.195%	4	327	-69.000%
2024-07-17	16.95	16.95	16.95	16.95	+21.245%	2	325	-67.080%
2024-07-11	13.70	13.98	13.70	13.98	+8.794%	2	323	-60.086%
2024-07-10	12.85	12.85	12.85	12.85	-16.828%	1	322	-56.576%
2024-07-02	15.45	15.45	15.45	15.45	-2.952%	4	321	-63.883%
2024-06-28	15.92	15.92	15.92	15.92	-4.384%	34	321	-64.950%
2024-06-25	16.65	16.65	16.65	16.65	+2.147%	3	304	-66.486%
2024-06-21	16.30	16.30	16.30	16.30	-3.550%	20	304	-65.767%
2024-06-20	16.90	16.90	16.90	16.90	+10.098%	1	304	-66.982%
2024-06-18	15.35	15.35	15.35	15.35	+2.333%	1	303	-63.648%
2024-06-13	15.08	15.30	14.95	15.00	+0.671%	5	303	-62.800%
2024-06-12	14.50	14.90	14.04	14.90	-6.289%	3	298	-62.550%
2024-06-11	15.90	15.90	15.90	15.90	+2.913%	1	296	-64.906%
2024-06-10	14.55	15.45	14.55	15.45	-1.905%	7	297	-63.883%
2024-06-07	15.75	15.75	15.75	15.75	-16.223%	2	290	-64.571%
2024-06-03	18.80	18.80	18.80	18.80	-5.385%	20	289	-70.319%
2024-05-31	20.03	20.03	19.87	19.87	+12.898%	22	287	-71.917%
2024-05-22	17.60	17.60	17.60	17.60	-3.720%	1	276	-68.295%
2024-05-20	18.28	18.28	18.28	18.28	+1.838%	1	277	-69.475%
2024-05-16	17.95	17.95	17.95	17.95	-0.278%	6	276	-68.914%
2024-05-15	18.00	18.00	18.00	18.00	-10.000%	2	274	-69.000%
2024-05-14	20.00	20.00	20.00	20.00	-7.149%	2	274	-72.100%
2024-05-09	21.54	21.54	21.54	21.54	-1.868%	1	276	-74.095%
2024-05-08	21.95	21.95	21.95	21.95	+0.228%	1	276	-74.579%
2024-05-07	21.90	21.90	21.90	21.90	-2.667%	1	275	-74.521%
2024-05-03	22.50	22.50	22.50	22.50	-14.122%	4	274	-75.200%
2024-04-24	26.20	26.20	26.20	26.20	+6.939%	1	276	-78.702%
2024-04-15	23.00	24.50	23.00	24.50	+1.449%	9	275	-77.224%
2024-04-12	23.90	24.15	23.90	24.15	+7.095%	82	274	-76.894%
2024-04-10	22.60	22.60	22.55	22.55	-5.212%	2	252	-75.255%
2024-04-04	23.79	23.79	23.79	23.79	-2.699%	1	252	-76.545%
2024-04-03	24.53	24.53	24.00	24.45	-0.407%	4	252	-77.178%
2024-04-02	24.55	24.56	24.55	24.55	-1.800%	250	251	-77.271%
2024-04-01	25.00	25.00	25.00	25.00	+0.200%	10	19	-77.680%
2024-03-13	24.95	24.95	24.95	24.95	+0.605%	1	9	-77.635%
2024-03-12	25.00	25.00	24.80	24.80	-6.415%	5	10	-77.500%
2024-03-11	26.50	26.50	26.50	26.50	+11.579%	4	9	-78.943%
2024-03-07	23.75	23.75	23.75	23.75	-12.426%	1	6	-76.505%
2024-03-05	27.00	27.12	27.00	27.12	+10.244%	7	5	-79.425%
2024-03-04	24.72	24.72	24.46	24.60	-41.913%	7	7	-77.317%
2023-12-22	42.10	42.35	42.10	42.35	0.000%	2	0	-86.824%