Dark

TSM20270115P110
TSM Jan 15 2027 110.00 Put (TSM270115P00110000)
option OPRA

EOD

Sep 9, 2026

0.0700+75.000%(+0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1400	0.1400	0.0700	0.0700	+75.000%	18	741	0.000%
2026-09-03	0.1800	0.1800	0.0400	0.0400	0.000%	7	735	+75.000%
2026-09-02	0.1600	0.1600	0.0400	0.0400	-33.333%	2	737	+75.000%
2026-09-01	0.2000	0.2000	0.0600	0.0600	-66.667%	4	738	+16.667%
2026-08-31	0.1900	0.1900	0.1800	0.1800	+260.000%	3	739	-61.111%
2026-08-28	0.1400	0.1700	0.0500	0.0500	-37.500%	4	738	+40.000%
2026-08-27	0.1700	0.1700	0.0500	0.0800	+60.000%	90	739	-12.500%
2026-08-26	0.1800	0.1800	0.0500	0.0500	-58.333%	3	740	+40.000%
2026-08-25	0.2000	0.2000	0.1100	0.1200	+20.000%	4	742	-41.667%
2026-08-24	0.2000	0.2000	0.0800	0.1000	+11.111%	4	741	-30.000%
2026-08-21	0.0700	0.0900	0.0700	0.0900	+28.571%	9	741	-22.222%
2026-08-20	0.1000	0.1800	0.0700	0.0700	-50.000%	19	745	0.000%
2026-08-19	0.1800	0.1800	0.1000	0.1400	+16.667%	6	756	-50.000%
2026-08-17	0.2200	0.2200	0.1200	0.1200	+9.091%	2	757	-41.667%
2026-08-14	0.1100	0.1100	0.1100	0.1100	-21.429%	2	756	-36.364%
2026-08-13	0.2400	0.2400	0.1400	0.1400	-12.500%	3	758	-50.000%
2026-08-12	0.1300	0.2300	0.1300	0.1600	-20.000%	18	757	-56.250%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-33.333%	6	747	-65.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	741	-76.667%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+21.212%	7	741	-82.500%
2026-07-20	0.7900	0.7900	0.3300	0.3300	-17.500%	3	735	-78.788%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+5.263%	1	733	-82.500%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-36.667%	1	732	-81.579%
2026-07-13	0.6000	0.6000	0.6000	0.6000	+39.535%	1	732	-88.333%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+2.381%	1	732	-83.721%
2026-07-08	0.4200	0.4200	0.4200	0.4200	+10.526%	1	732	-83.333%
2026-06-30	0.3800	0.3800	0.3800	0.3800	0.000%	1	732	-81.579%
2026-06-15	0.4200	0.4200	0.3800	0.3800	-17.391%	2	733	-81.579%
2026-06-08	0.5100	0.5100	0.4200	0.4600	+15.000%	18	733	-84.783%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+5.263%	1	733	-82.500%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-9.524%	102	733	-81.579%
2026-05-29	0.4200	0.4200	0.4200	0.4200	+5.000%	3	646	-83.333%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-27.273%	1	645	-82.500%
2026-05-12	0.5500	0.5600	0.5500	0.5500	-43.878%	111	645	-87.273%
2026-05-05	0.9800	0.9800	0.9800	0.9800	+13.953%	1	546	-92.857%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+19.444%	1	544	-91.860%
2026-04-30	0.9000	0.9000	0.7200	0.7200	-11.111%	2	544	-90.278%
2026-04-24	0.8700	0.8700	0.8100	0.8100	-26.364%	3	544	-91.358%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-25.170%	20	543	-93.636%
2026-04-01	1.4700	1.4700	1.4700	1.4700	-10.366%	1	563	-95.238%
2026-03-26	1.6400	1.6400	1.6400	1.6400	0.000%	1	564	-95.732%
2026-03-18	1.7100	1.7100	1.6400	1.6400	+4.459%	12	564	-95.732%
2026-03-17	1.5700	1.5700	1.5700	1.5700	-15.135%	2	564	-95.541%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-2.632%	4	562	-96.216%
2026-03-02	1.9000	1.9000	1.9000	1.9000	+2.151%	2	560	-96.316%
2026-02-24	1.8600	1.8600	1.8600	1.8600	+30.070%	2	560	-96.237%
2026-02-09	1.3900	1.4300	1.3900	1.4300	-24.737%	20	559	-95.105%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-10.377%	3	579	-96.316%
2026-01-07	2.2100	2.2100	2.1200	2.1200	+10.417%	4	576	-96.698%
2026-01-05	1.9000	1.9500	1.8900	1.9200	+3.226%	26	565	-96.354%
2025-12-31	1.8800	1.8800	1.6800	1.8600	+24.000%	10	565	-96.237%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-15.730%	2	565	-95.333%
2025-12-23	1.5900	1.7800	1.5900	1.7800	-5.319%	61	565	-96.067%
2025-12-15	1.8100	1.8800	1.8100	1.8800	+2.174%	11	570	-96.277%
2025-11-26	1.8800	1.8800	1.8400	1.8400	-18.943%	2	580	-96.196%
2025-11-10	2.2700	2.2700	2.2700	2.2700	-23.826%	1	580	-96.916%
2025-10-20	3.0000	3.0000	2.9800	2.9800	-10.511%	2	580	-97.651%
2025-10-17	3.3300	3.3300	3.3300	3.3300	-7.756%	1	579	-97.898%
2025-10-16	3.2500	3.6100	3.2500	3.6100	+50.417%	3	580	-98.061%
2025-09-29	2.4000	2.4000	2.4000	2.4000	-2.041%	6	580	-97.083%
2025-09-23	2.4500	2.4500	2.4500	2.4500	-5.769%	2	586	-97.143%
2025-09-05	2.5800	2.6000	2.5800	2.6000	-7.143%	50	586	-97.308%
2025-08-27	2.7500	2.8000	2.7500	2.8000	-8.795%	50	586	-97.500%
2025-08-21	3.0700	3.0700	3.0700	3.0700	-4.063%	10	586	-97.720%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+10.345%	15	576	-97.813%
2025-08-19	2.9000	2.9000	2.9000	2.9000	+2.473%	1	591	-97.586%
2025-08-08	2.7700	2.8400	2.7400	2.8300	-0.702%	8	590	-97.527%
2025-08-07	2.6800	2.8500	2.6800	2.8500	+2.151%	2	590	-97.544%
2025-07-30	2.7900	2.7900	2.7900	2.7900	+0.360%	1	589	-97.491%
2025-07-28	2.7800	2.7800	2.7800	2.7800	-5.763%	1	590	-97.482%
2025-07-18	2.9500	2.9500	2.9500	2.9500	+2.431%	1	590	-97.627%
2025-07-17	2.8900	2.9000	2.8800	2.8800	-16.522%	24	589	-97.569%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-9.211%	19	589	-97.971%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-2.564%	1	589	-98.158%
2025-07-09	3.9500	3.9500	3.9000	3.9000	-4.878%	40	589	-98.205%
2025-06-30	4.1000	4.1000	4.1000	4.1000	-1.205%	2	630	-98.293%
2025-06-27	4.1000	4.1500	4.1000	4.1500	-3.488%	2	630	-98.313%
2025-06-24	4.4000	4.4000	4.3000	4.3000	-7.527%	58	630	-98.372%
2025-06-12	4.6900	4.6900	4.6500	4.6500	-1.064%	30	610	-98.495%
2025-06-11	4.5500	4.7100	4.5500	4.7000	+1.075%	195	614	-98.511%
2025-06-10	4.7500	4.7500	4.6500	4.6500	-5.102%	2	624	-98.495%
2025-06-09	5.0500	5.0500	4.9000	4.9000	-13.274%	2	624	-98.571%
2025-05-27	5.6500	5.6500	5.6500	5.6500	-9.600%	15	624	-98.761%
2025-05-23	6.2500	6.2500	6.2500	6.2500	+1.626%	4	609	-98.880%
2025-05-13	6.1500	6.1500	6.1500	6.1500	-5.385%	25	609	-98.862%
2025-05-12	6.5000	6.5000	6.5000	6.5000	-15.033%	1	609	-98.923%
2025-05-09	7.6500	7.6500	7.6500	7.6500	-0.778%	4	609	-99.085%
2025-05-02	7.3000	7.7100	7.3000	7.7100	-7.108%	6	609	-99.092%
2025-05-01	8.3500	8.3500	8.3000	8.3000	-15.306%	2	608	-99.157%
2025-04-28	9.3000	9.8000	9.3000	9.8000	+5.946%	4	608	-99.286%
2025-04-25	9.2500	9.2500	9.2500	9.2500	-22.917%	6	608	-99.243%
2025-04-16	11.9000	12.0900	11.9000	12.0000	+8.401%	8	608	-99.417%
2025-04-15	11.6500	11.7100	11.0600	11.0700	-3.571%	20	605	-99.368%
2025-04-14	11.7500	11.7500	11.4800	11.4800	-2.712%	34	595	-99.390%
2025-04-11	12.2900	12.3000	11.8000	11.8000	-10.266%	22	572	-99.407%
2025-04-10	12.2600	13.1500	12.2600	13.1500	+17.411%	11	562	-99.468%
2025-04-09	15.6000	15.6000	11.2000	11.2000	-30.000%	6	553	-99.375%
2025-04-08	12.0000	16.0000	12.0000	16.0000	+12.676%	3	551	-99.563%
2025-04-07	15.6500	16.1500	14.2000	14.2000	+6.129%	9	550	-99.507%
2025-04-04	11.5000	13.5700	11.5000	13.3800	+31.823%	42	550	-99.477%
2025-04-03	9.7000	10.1500	9.6000	10.1500	+20.833%	41	548	-99.310%
2025-04-02	8.4000	8.4000	8.4000	8.4000	0.000%	1	551	-99.167%
2025-04-01	8.4000	8.4000	8.4000	8.4000	-5.830%	5	551	-99.167%
2025-03-31	9.0200	9.0200	8.9200	8.9200	+1.943%	8	551	-99.215%
2025-03-28	8.9700	8.9700	8.7500	8.7500	+9.375%	22	551	-99.200%
2025-03-26	7.5000	8.0000	7.5000	8.0000	-5.325%	2	546	-99.125%
2025-03-19	8.4500	8.4500	8.4500	8.4500	+1.198%	1	544	-99.172%
2025-03-14	8.6500	8.6500	8.3500	8.3500	-5.114%	1,022	543	-99.162%
2025-03-13	8.8000	8.8000	8.8000	8.8000	+3.529%	11	64	-99.205%
2025-03-06	8.5000	8.5000	8.5000	8.5000	+6.250%	1	63	-99.176%
2025-03-05	8.0000	8.0000	8.0000	8.0000	-9.091%	1	63	-99.125%
2025-03-03	8.5500	8.8000	8.5500	8.8000	+39.683%	13	63	-99.205%
2025-02-21	6.3000	6.3000	6.3000	6.3000	-0.787%	2	51	-98.889%
2025-02-19	6.3500	6.3500	6.3500	6.3500	-3.788%	5	50	-98.898%
2025-02-03	6.6000	6.6000	6.6000	6.6000	-5.714%	1	50	-98.939%
2025-01-27	7.0000	7.0000	7.0000	7.0000	+56.951%	1	49	-99.000%
2025-01-22	4.4600	4.4600	4.4600	4.4600	-10.800%	10	49	-98.430%
2025-01-16	5.0000	5.0000	5.0000	5.0000	-28.571%	2	49	-98.600%
2024-11-19	7.0000	7.0000	7.0000	7.0000	-5.405%	1	49	-99.000%
2024-11-18	7.4000	7.4000	7.4000	7.4000	+1.370%	19	49	-99.054%
2024-11-14	7.3000	7.3000	7.3000	7.3000	+4.286%	19	30	-99.041%
2024-11-11	6.9000	7.0000	6.9000	7.0000	-6.040%	2	30	-99.000%
2024-11-06	7.4500	7.4500	7.4500	7.4500	-0.667%	8	28	-99.060%
2024-10-30	7.5000	7.5000	7.5000	7.5000	+4.167%	1	35	-99.067%
2024-10-29	7.2000	7.2000	7.2000	7.2000	+13.386%	2	34	-99.028%
2024-10-17	6.8000	6.8000	6.3500	6.3500	-31.499%	3	32	-98.898%
2024-10-03	9.2700	9.2700	9.2700	9.2700	-9.118%	3	31	-99.245%
2024-10-01	10.2000	10.2000	10.2000	10.2000	+2.000%	5	28	-99.314%
2024-09-30	9.9500	10.0000	9.9500	10.0000	+16.279%	22	23	-99.300%
2024-09-27	8.6000	8.6000	8.6000	8.6000	0.000%	2	1	-99.186%