Dark

TSM20270115P120
TSM Jan 15 2027 120.00 Put (TSM270115P00120000)
option OPRA

EOD

Sep 14, 2026

0.1500+15.385%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.1500	0.1500	0.1500	+15.385%	1	790	0.000%
2026-09-10	0.1300	0.1300	0.1300	0.1300	+333.333%	1	790	+15.385%
2026-09-09	0.1000	0.1000	0.0300	0.0300	-25.000%	50	789	+400.000%
2026-09-08	0.1700	0.1700	0.0400	0.0400	-55.556%	22	792	+275.000%
2026-09-03	0.1800	0.1800	0.0500	0.0900	+50.000%	10	792	+66.667%
2026-09-02	0.1700	0.1700	0.0600	0.0600	-66.667%	2	788	+150.000%
2026-09-01	0.2100	0.2100	0.1800	0.1800	0.000%	2	788	-16.667%
2026-08-31	0.1800	0.1800	0.1800	0.1800	+80.000%	2	786	-16.667%
2026-08-28	0.1600	0.1600	0.1000	0.1000	+100.000%	2	784	+50.000%
2026-08-27	0.1800	0.1800	0.0500	0.0500	-58.333%	11	784	+200.000%
2026-08-26	0.1900	0.1900	0.1200	0.1200	-7.692%	2	789	+25.000%
2026-08-25	0.2100	0.2100	0.1300	0.1300	+62.500%	2	789	+15.385%
2026-08-24	0.1000	0.1000	0.0800	0.0800	-20.000%	3	789	+87.500%
2026-08-21	0.1800	0.1800	0.1000	0.1000	+11.111%	5	790	+50.000%
2026-08-20	0.1800	0.1800	0.0900	0.0900	-47.059%	4	791	+66.667%
2026-08-19	0.1700	0.1900	0.1300	0.1700	+41.667%	21	791	-11.765%
2026-08-18	0.2000	0.2000	0.1200	0.1200	0.000%	2	790	+25.000%
2026-08-12	0.2100	0.2100	0.1000	0.1200	-20.000%	21	790	+25.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+15.385%	1	788	0.000%
2026-08-10	0.1300	0.1300	0.1300	0.1300	-62.857%	5	787	+15.385%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-38.596%	1	791	-57.143%
2026-07-07	0.5700	0.5700	0.5700	0.5700	+46.154%	1	792	-73.684%
2026-06-29	0.5900	0.5900	0.3900	0.3900	-35.000%	2	791	-61.538%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+17.647%	1	792	-75.000%
2026-06-08	0.5100	0.5100	0.5100	0.5100	-7.273%	1	792	-70.588%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-30.380%	1	792	-72.727%
2026-06-01	0.5500	0.7900	0.5500	0.7900	+19.697%	101	793	-81.013%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-4.348%	2	894	-77.273%
2026-04-30	0.6600	0.6900	0.6600	0.6900	-46.923%	2	892	-78.261%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-29.348%	2	892	-88.462%
2026-04-01	1.8400	1.8400	1.8400	1.8400	+11.515%	1	890	-91.848%
2026-03-31	1.6500	1.6500	1.6500	1.6500	-17.085%	1	890	-90.909%
2026-03-18	2.0000	2.0000	1.9900	1.9900	+13.714%	2	891	-92.462%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-22.222%	2	890	-91.429%
2026-03-04	2.2500	2.2500	2.2500	2.2500	+2.273%	43	890	-93.333%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+10.000%	1	890	-93.182%
2026-02-23	2.0000	2.0000	2.0000	2.0000	+3.627%	2	890	-92.500%
2026-02-20	2.1400	2.1400	1.9300	1.9300	-24.016%	2	890	-92.228%
2026-02-13	2.3400	2.5400	2.3400	2.5400	+24.510%	8	895	-94.094%
2026-02-06	2.0400	2.0400	2.0400	2.0400	-3.774%	1	895	-92.647%
2026-02-04	2.1800	2.1800	2.1200	2.1200	-7.018%	2	894	-92.925%
2026-01-30	2.2800	2.2800	2.2800	2.2800	+6.047%	1	894	-93.421%
2026-01-15	2.3000	2.3000	2.1500	2.1500	-15.354%	3	895	-93.023%
2026-01-07	2.5400	2.5400	2.5400	2.5400	+21.531%	1	894	-94.094%
2026-01-05	2.1700	2.1700	2.0500	2.0900	-16.400%	5	893	-92.823%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+6.838%	2	893	-94.000%
2025-12-31	2.0200	2.3600	2.0200	2.3400	-8.235%	386	762	-93.590%
2025-12-30	2.5000	2.5500	2.5000	2.5500	+5.809%	2	762	-94.118%
2025-12-24	2.4100	2.4100	2.4100	2.4100	+19.900%	8	753	-93.776%
2025-12-23	1.9300	2.0100	1.9300	2.0100	+14.857%	100	753	-92.537%
2025-12-22	1.8100	1.8100	1.7500	1.7500	-23.913%	2	753	-91.429%
2025-12-15	2.3000	2.3000	2.3000	2.3000	+3.604%	1	753	-93.478%
2025-11-26	2.2200	2.2200	2.2200	2.2200	-20.714%	1	753	-93.243%
2025-11-20	2.4100	2.8000	2.4100	2.8000	-12.500%	11	753	-94.643%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-3.030%	1	758	-95.313%
2025-10-27	3.5000	3.5000	3.3000	3.3000	-9.589%	60	818	-95.455%
2025-10-22	3.6500	3.6500	3.6500	3.6500	-3.947%	1	818	-95.890%
2025-10-15	3.8500	3.8500	3.8000	3.8000	-0.262%	2	818	-96.053%
2025-10-13	3.8000	3.8100	3.8000	3.8100	+20.189%	2	819	-96.063%
2025-10-08	3.1700	3.1700	3.1700	3.1700	+17.407%	1	821	-95.268%
2025-10-01	2.7000	2.7000	2.7000	2.7000	-3.571%	1	820	-94.444%
2025-09-30	2.8000	2.8000	2.8000	2.8000	-6.355%	1	821	-94.643%
2025-09-26	2.9900	2.9900	2.9900	2.9900	+13.688%	1	822	-94.983%
2025-09-23	2.6300	2.6300	2.6300	2.6300	-6.071%	2	821	-94.297%
2025-09-22	2.8000	2.8000	2.8000	2.8000	-8.197%	1	821	-94.643%
2025-09-18	3.0500	3.0500	3.0500	3.0500	+1.667%	1	822	-95.082%
2025-09-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	822	-95.000%
2025-09-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	821	-95.000%
2025-09-10	3.0000	3.0000	3.0000	3.0000	-6.832%	1	820	-95.000%
2025-09-09	3.2200	3.2200	3.2200	3.2200	-13.673%	1	821	-95.342%
2025-09-02	3.7300	3.7300	3.7300	3.7300	+5.070%	10	822	-95.979%
2025-08-27	3.4800	3.5500	3.4800	3.5500	-3.794%	650	832	-95.775%
2025-08-22	3.6300	3.6900	3.6300	3.6900	+10.149%	3	1,152	-95.935%
2025-08-07	3.3500	3.3500	3.3500	3.3500	-16.250%	1	1,151	-95.522%
2025-08-05	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,150	-96.250%
2025-07-22	3.9000	3.9000	3.9000	3.9000	-4.878%	10	1,149	-96.154%
2025-07-15	4.1000	4.1000	4.1000	4.1000	-12.766%	1	1,139	-96.341%
2025-07-11	4.7000	4.7000	4.7000	4.7000	-4.665%	1	1,140	-96.809%
2025-07-08	4.9400	4.9400	4.9300	4.9300	-3.333%	3	1,141	-96.957%
2025-06-30	5.1000	5.2000	5.1000	5.1000	-0.391%	4	1,141	-97.059%
2025-06-27	5.1200	5.1200	5.1200	5.1200	-3.396%	1	1,141	-97.070%
2025-06-26	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,141	-97.170%
2025-06-25	5.3500	5.3500	5.3500	5.3500	+0.943%	27	1,142	-97.196%
2025-06-24	5.6000	5.6000	5.3000	5.3000	-6.526%	3	1,169	-97.170%
2025-06-11	5.6700	5.6700	5.6700	5.6700	-17.826%	2	1,172	-97.354%
2025-06-03	6.9000	6.9000	6.9000	6.9000	-5.479%	5	1,174	-97.826%
2025-06-02	7.3000	7.3000	7.3000	7.3000	-0.273%	2	1,179	-97.945%
2025-05-28	7.3200	7.3200	7.3200	7.3200	+1.526%	5	1,181	-97.951%
2025-05-27	7.2100	7.2100	7.2100	7.2100	-6.364%	1	1,176	-97.920%
2025-05-23	7.7000	7.7000	7.7000	7.7000	+2.667%	2	1,174	-98.052%
2025-05-21	7.6000	7.6000	7.5000	7.5000	-6.250%	6	1,174	-98.000%
2025-05-19	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,178	-98.125%
2025-05-15	7.7500	7.7500	7.7500	7.7500	0.000%	2	1,177	-98.065%
2025-05-14	7.5500	7.7500	7.5500	7.7500	0.000%	4	1,179	-98.065%
2025-05-13	7.7500	7.7500	7.7500	7.7500	-6.627%	1	1,175	-98.065%
2025-05-12	8.9300	8.9300	8.3000	8.3000	-17.413%	157	1,176	-98.193%
2025-05-08	10.0500	10.0500	10.0500	10.0500	-5.189%	100	1,028	-98.507%
2025-05-07	10.6500	10.6500	10.6000	10.6000	-1.761%	17	928	-98.585%
2025-05-06	10.6500	10.8100	10.6500	10.7900	+7.900%	11	931	-98.610%
2025-05-05	10.0000	10.0000	10.0000	10.0000	+0.604%	1	920	-98.500%
2025-05-02	9.7000	10.2000	9.7000	9.9400	-4.607%	20	919	-98.491%
2025-05-01	10.9000	10.9000	10.4200	10.4200	-10.940%	5	927	-98.560%
2025-04-30	12.4000	12.4000	11.7000	11.7000	-4.490%	2	924	-98.718%
2025-04-28	12.2500	12.2500	12.2500	12.2500	+5.150%	1	924	-98.776%
2025-04-25	11.8000	11.9000	11.6500	11.6500	-3.239%	1,090	923	-98.712%
2025-04-24	12.0400	12.0400	12.0400	12.0400	-17.647%	5	533	-98.754%
2025-04-17	14.6200	14.6200	14.6200	14.6200	+5.942%	2	540	-98.974%
2025-04-15	13.8000	13.8000	13.8000	13.8000	-6.441%	5	540	-98.913%
2025-04-14	14.2500	14.7500	14.2500	14.7500	-20.699%	3	535	-98.983%
2025-04-09	18.6000	18.6000	18.6000	18.6000	+6.590%	1	532	-99.194%
2025-04-08	15.5000	17.4500	14.7700	17.4500	-9.772%	6	532	-99.140%
2025-04-07	19.4700	19.4700	19.3400	19.3400	+13.166%	200	533	-99.224%
2025-04-04	16.2000	17.0900	15.6100	17.0900	+36.175%	232	333	-99.122%
2025-04-03	12.7000	12.7000	12.5500	12.5500	+18.957%	5	221	-98.805%
2025-04-02	10.6000	10.6000	10.5500	10.5500	-4.091%	45	181	-98.578%
2025-04-01	10.7000	11.0000	10.7000	11.0000	-9.836%	12	181	-98.636%
2025-03-31	12.5500	12.5500	12.2000	12.2000	+8.541%	16	191	-98.770%
2025-03-28	11.2400	11.2400	11.2400	11.2400	+5.540%	2	207	-98.665%
2025-03-27	10.5100	10.6500	10.3500	10.6500	+5.446%	5	206	-98.592%
2025-03-26	9.9000	10.3000	9.9000	10.1000	+12.222%	17	203	-98.515%
2025-03-25	9.0500	9.0500	9.0000	9.0000	0.000%	2	186	-98.333%
2025-03-24	9.0000	9.0000	9.0000	9.0000	-5.263%	3	186	-98.333%
2025-03-20	9.5000	9.5000	9.5000	9.5000	-8.213%	14	189	-98.421%
2025-03-19	10.3500	10.3500	10.3500	10.3500	-9.686%	1	175	-98.551%
2025-03-13	11.4600	11.4600	11.4600	11.4600	+8.626%	1	174	-98.691%
2025-03-12	10.5700	10.5700	10.5500	10.5500	-11.345%	2	174	-98.578%
2025-03-11	11.9600	11.9600	11.9000	11.9000	+5.496%	14	172	-98.739%
2025-03-06	10.9900	11.2800	10.9900	11.2800	+11.243%	17	158	-98.670%
2025-03-05	9.6000	10.1400	9.6000	10.1400	-12.360%	16	173	-98.521%
2025-03-03	10.9000	11.6800	10.9000	11.5700	+10.718%	17	157	-98.704%
2025-02-28	10.4500	10.4500	10.4500	10.4500	+4.500%	26	140	-98.565%
2025-02-27	9.0800	10.0000	9.0800	10.0000	+14.943%	5	127	-98.500%
2025-02-26	8.6500	8.7000	8.6500	8.7000	-4.501%	3	122	-98.276%
2025-02-25	9.1100	9.1100	9.1100	9.1100	+4.713%	1	124	-98.353%
2025-02-24	8.3000	8.7500	8.1900	8.7000	+6.748%	12	124	-98.276%
2025-02-21	8.2300	8.2500	8.1500	8.1500	+0.617%	10	120	-98.160%
2025-02-20	8.1700	8.1700	8.1000	8.1000	+2.144%	4	120	-98.148%
2025-02-19	8.0000	8.0000	7.9300	7.9300	+1.019%	4	120	-98.108%
2025-02-11	7.8500	7.8500	7.8500	7.8500	+4.667%	14	120	-98.089%
2025-02-06	7.4000	7.5000	7.4000	7.5000	-4.337%	60	134	-98.000%
2025-02-05	7.7500	7.9000	7.7500	7.8400	-7.219%	12	74	-98.087%
2025-02-03	8.4200	8.4500	8.1500	8.4500	+19.014%	12	74	-98.225%
2025-01-31	7.1000	7.1000	7.1000	7.1000	-27.919%	2	65	-97.887%
2025-01-27	7.0300	9.8500	7.0300	9.8500	+66.949%	7	64	-98.477%
2025-01-24	5.9000	5.9000	5.9000	5.9000	+1.724%	4	57	-97.458%
2025-01-22	5.8000	5.8000	5.8000	5.8000	-9.233%	1	55	-97.414%
2025-01-16	6.4000	6.4000	6.2500	6.3900	-8.714%	4	54	-97.653%
2025-01-10	7.0000	7.0000	7.0000	7.0000	0.000%	2	56	-97.857%
2025-01-07	7.0000	7.0000	7.0000	7.0000	+10.236%	10	55	-97.857%
2025-01-06	6.2000	6.3500	6.2000	6.3500	-20.625%	2	41	-97.638%
2024-12-31	8.0000	8.0000	8.0000	8.0000	+5.960%	2	41	-98.125%
2024-12-16	7.5500	7.5500	7.5500	7.5500	+2.027%	2	39	-98.013%
2024-12-05	7.4000	7.4000	7.4000	7.4000	-1.333%	1	39	-97.973%
2024-12-04	7.5000	7.5000	7.5000	7.5000	-7.407%	2	38	-98.000%
2024-12-02	8.1000	8.1000	8.1000	8.1000	-17.766%	2	36	-98.148%
2024-11-27	9.8500	9.8500	9.8500	9.8500	+11.932%	2	32	-98.477%
2024-11-22	8.8000	8.8000	8.8000	8.8000	+8.642%	2	32	-98.295%
2024-11-08	8.1500	8.1500	8.1000	8.1000	-15.183%	32	31	-98.148%
2024-10-30	9.5500	9.5500	9.5500	9.5500	+2.139%	1	15	-98.429%
2024-10-24	9.3500	9.3500	9.3500	9.3500	+7.719%	1	14	-98.396%
2024-10-23	8.6800	8.6800	8.6800	8.6800	+4.578%	1	13	-98.272%
2024-10-17	8.3000	8.3000	8.3000	8.3000	-20.192%	11	13	-98.193%
2024-10-15	10.4000	10.4000	10.4000	10.4000	+2.161%	1	2	-98.558%
2024-10-11	10.1800	10.1800	10.1800	10.1800	-15.868%	2	2	-98.527%
2024-09-27	11.3000	12.1000	11.3000	12.1000	0.000%	4	2	-98.760%