Dark

TSM20270115P105
TSM Jan 15 2027 105.00 Put (TSM270115P00105000)
option OPRA

EOD

Sep 14, 2026

0.0400-33.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0400	0.0400	0.0400	0.0400	-33.333%	1	137	0.000%
2026-09-10	0.0600	0.0600	0.0600	0.0600	-14.286%	1	138	-33.333%
2026-09-09	0.0700	0.0700	0.0700	0.0700	+133.333%	4	139	-42.857%
2026-09-03	0.0500	0.0500	0.0300	0.0300	-84.211%	3	139	+33.333%
2026-09-02	0.1900	0.1900	0.1900	0.1900	0.000%	1	139	-78.947%
2026-09-01	0.1900	0.1900	0.1900	0.1900	0.000%	2	139	-78.947%
2026-08-31	0.1900	0.1900	0.1900	0.1900	+171.429%	1	139	-78.947%
2026-08-28	0.2100	0.2100	0.0700	0.0700	-22.222%	2	138	-42.857%
2026-08-27	0.1700	0.1700	0.0900	0.0900	-18.182%	2	137	-55.556%
2026-08-26	0.1700	0.1700	0.1100	0.1100	+120.000%	2	137	-63.636%
2026-08-25	0.1700	0.1700	0.0500	0.0500	-58.333%	4	136	-20.000%
2026-08-24	0.1900	0.1900	0.1200	0.1200	+20.000%	2	138	-66.667%
2026-08-21	0.1500	0.1500	0.0900	0.1000	-16.667%	4	138	-60.000%
2026-08-20	0.1600	0.1600	0.1000	0.1200	+20.000%	4	140	-66.667%
2026-08-19	0.1800	0.1800	0.0800	0.1000	-16.667%	48	139	-60.000%
2026-08-18	0.1900	0.1900	0.1200	0.1200	-20.000%	4	106	-66.667%
2026-08-14	0.1900	0.1900	0.1300	0.1500	+15.385%	4	104	-73.333%
2026-08-13	0.1900	0.1900	0.1300	0.1300	-27.778%	2	102	-69.231%
2026-08-12	0.1800	0.1800	0.1800	0.1800	-55.000%	2	102	-77.778%
2026-08-04	0.1300	0.4000	0.1300	0.4000	+25.000%	37	100	-90.000%
2026-07-20	0.3500	0.3500	0.3200	0.3200	-62.353%	2	72	-87.500%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+183.333%	1	72	-95.294%
2026-05-27	0.3900	0.3900	0.3000	0.3000	-23.077%	4	72	-86.667%
2026-05-12	0.3100	0.3900	0.3100	0.3900	-51.852%	46	70	-89.744%
2026-04-24	0.8100	0.8100	0.8100	0.8100	-39.552%	1	69	-95.062%
2026-04-07	1.3400	1.3400	1.3400	1.3400	-17.791%	1	68	-97.015%
2026-03-31	1.6300	1.6300	1.6300	1.6300	-14.660%	1	68	-97.546%
2026-03-30	1.9100	1.9100	1.9100	1.9100	+23.226%	1	68	-97.906%
2026-03-18	1.6100	1.6100	1.5500	1.5500	-12.429%	2	68	-97.419%
2026-03-06	2.0900	2.1000	1.7700	1.7700	+4.118%	12	69	-97.740%
2026-01-28	1.7100	1.7100	1.7000	1.7000	-5.556%	7	59	-97.647%
2026-01-22	1.8000	1.8000	1.8000	1.8000	+0.559%	1	56	-97.778%
2026-01-12	1.7900	1.7900	1.7900	1.7900	-11.386%	1	56	-97.765%
2026-01-07	2.0200	2.0200	2.0200	2.0200	+11.602%	1	57	-98.020%
2026-01-02	1.8100	1.8100	1.8100	1.8100	+0.556%	1	56	-97.790%
2025-12-31	1.8000	1.8000	1.8000	1.8000	-5.759%	1	56	-97.778%
2025-12-30	1.9300	1.9300	1.9100	1.9100	+11.696%	2	56	-97.906%
2025-12-26	1.7100	1.7100	1.7100	1.7100	+10.323%	2	56	-97.661%
2025-12-17	1.5500	1.5500	1.5500	1.5500	-0.641%	1	54	-97.419%
2025-12-03	1.5600	1.5600	1.5600	1.5600	-10.857%	1	54	-97.436%
2025-11-26	1.7500	1.7500	1.7500	1.7500	-12.500%	2	55	-97.714%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+10.497%	1	55	-98.000%
2025-11-20	1.8100	1.8100	1.8100	1.8100	-24.583%	1	54	-97.790%
2025-11-06	2.4000	2.4000	2.4000	2.4000	-13.357%	2	53	-98.333%
2025-10-20	2.7700	2.7700	2.7700	2.7700	-6.102%	1	53	-98.556%
2025-10-16	2.8700	2.9500	2.8700	2.9500	-7.813%	5	52	-98.644%
2025-10-14	3.2000	3.2000	3.2000	3.2000	+33.891%	1	47	-98.750%
2025-10-07	2.3900	2.3900	2.3900	2.3900	+2.137%	1	47	-98.326%
2025-10-06	2.3400	2.3400	2.3400	2.3400	+11.429%	1	47	-98.291%
2025-10-03	2.1000	2.1000	2.1000	2.1000	-6.667%	1	47	-98.095%
2025-09-17	2.2500	2.2500	2.2500	2.2500	-1.747%	1	46	-98.222%
2025-09-11	2.2900	2.2900	2.2900	2.2900	-5.761%	1	46	-98.253%
2025-08-19	2.4300	2.4300	2.4300	2.4300	-2.410%	1	45	-98.354%
2025-08-08	2.6000	2.6000	2.4900	2.4900	-3.113%	4	44	-98.394%
2025-08-07	2.4500	2.6000	2.4500	2.5700	-8.865%	14	44	-98.444%
2025-08-06	2.7200	2.8200	2.7200	2.8200	-12.422%	4	41	-98.582%
2025-08-01	3.2200	3.2200	3.2200	3.2200	+27.778%	4	41	-98.758%
2025-07-28	2.5200	2.5200	2.5200	2.5200	-29.014%	1	43	-98.413%
2025-07-11	3.5500	3.5500	3.5500	3.5500	+0.567%	1	44	-98.873%
2025-07-03	3.5300	3.5300	3.5300	3.5300	-4.595%	1	46	-98.867%
2025-06-30	3.7000	3.7000	3.7000	3.7000	+0.543%	1	48	-98.919%
2025-06-27	3.6800	3.6800	3.6800	3.6800	-13.412%	2	47	-98.913%
2025-06-17	4.2500	4.2500	4.2500	4.2500	+2.410%	1	49	-99.059%
2025-06-11	4.1500	4.1500	4.1500	4.1500	0.000%	10	49	-99.036%
2025-06-10	4.1500	4.1500	4.1500	4.1500	-9.783%	2	39	-99.036%
2025-06-04	4.6000	4.6000	4.6000	4.6000	-16.058%	7	41	-99.130%
2025-05-19	5.4500	5.4800	5.4500	5.4800	+2.430%	2	39	-99.270%
2025-05-14	5.3500	5.3500	5.3500	5.3500	-0.742%	1	37	-99.252%
2025-05-13	5.3900	5.3900	5.3900	5.3900	-27.748%	2	38	-99.258%
2025-05-06	7.4600	7.4600	7.4600	7.4600	+6.571%	2	36	-99.464%
2025-05-05	7.0000	7.0000	7.0000	7.0000	-13.580%	1	38	-99.429%
2025-04-29	8.1000	8.1000	8.1000	8.1000	-2.994%	2	37	-99.506%
2025-04-28	8.1700	8.3500	8.1700	8.3500	-17.815%	2	35	-99.521%
2025-04-22	10.3500	10.3500	10.1600	10.1600	-1.836%	4	33	-99.606%
2025-04-21	10.3500	10.3500	10.3500	10.3500	+2.985%	7	31	-99.614%
2025-04-17	10.5000	10.5000	10.0200	10.0500	-1.951%	16	28	-99.602%
2025-04-14	9.7500	10.3500	9.7500	10.2500	-5.877%	16	28	-99.610%
2025-04-09	13.6000	13.6000	10.8900	10.8900	-1.000%	3	26	-99.633%
2025-04-04	11.1100	11.1100	11.0000	11.0000	+28.505%	14	23	-99.636%
2025-04-03	8.4500	8.5600	8.4500	8.5600	+9.603%	6	16	-99.533%
2025-03-31	7.9000	7.9000	7.8000	7.8100	-0.510%	8	16	-99.488%
2025-03-28	7.9200	7.9200	7.8500	7.8500	+1.552%	32	16	-99.490%
2025-03-13	7.7300	7.7300	7.7300	7.7300	+0.390%	5	22	-99.483%
2025-03-03	7.7000	7.7000	7.7000	7.7000	+33.913%	1	22	-99.481%
2025-02-03	5.7500	5.7500	5.7500	5.7500	+1.770%	1	22	-99.304%
2025-01-29	5.6500	5.6500	5.6500	5.6500	+39.506%	1	21	-99.292%
2025-01-22	4.0000	4.0500	4.0000	4.0500	-7.955%	14	20	-99.012%
2025-01-06	4.4000	4.4000	4.4000	4.4000	-12.871%	1	27	-99.091%
2024-12-16	5.0500	5.0500	5.0500	5.0500	-12.931%	1	27	-99.208%
2024-12-10	5.7000	5.8000	5.7000	5.8000	+5.455%	4	27	-99.310%
2024-12-02	5.5000	5.5000	5.5000	5.5000	-16.667%	2	23	-99.273%
2024-11-27	6.6000	6.6000	6.6000	6.6000	+11.864%	1	22	-99.394%
2024-11-22	5.9000	5.9000	5.9000	5.9000	-13.869%	2	22	-99.322%
2024-11-15	6.8500	6.8500	6.8500	6.8500	+14.167%	10	21	-99.416%
2024-11-08	6.0000	6.0000	6.0000	6.0000	-14.286%	6	16	-99.333%
2024-10-31	7.0000	7.0000	7.0000	7.0000	+11.111%	2	19	-99.429%
2024-10-28	6.0000	6.3000	6.0000	6.3000	+10.526%	8	17	-99.365%
2024-10-17	5.6500	5.7000	5.6500	5.7000	-18.571%	6	9	-99.298%
2024-10-15	7.0000	7.0000	7.0000	7.0000	0.000%	3	3	-99.429%