Dark

TSM20270115P125
TSM Jan 15 2027 125.00 Put (TSM270115P00125000)
option OPRA

EOD

Sep 14, 2026

0.0900-25.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1600	0.1600	0.0900	0.0900	-25.000%	2	2,099	0.000%
2026-09-11	0.1600	0.1600	0.1200	0.1200	+71.429%	2	2,099	-25.000%
2026-09-10	0.1300	0.1300	0.0700	0.0700	+133.333%	2	2,099	+28.571%
2026-09-09	0.0900	0.0900	0.0300	0.0300	-25.000%	51	2,099	+200.000%
2026-09-08	0.1200	0.1200	0.0400	0.0400	-77.778%	11	2,099	+125.000%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+80.000%	1	2,094	-50.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-44.444%	1	2,094	-10.000%
2026-09-02	0.1900	0.1900	0.1800	0.1800	-18.182%	5	2,094	-50.000%
2026-09-01	0.2200	0.2200	0.2200	0.2200	+22.222%	2	2,094	-59.091%
2026-08-31	0.1800	0.1800	0.1800	0.1800	+200.000%	1	2,094	-50.000%
2026-08-28	0.2100	0.2100	0.0600	0.0600	-60.000%	3	2,094	+50.000%
2026-08-26	0.2100	0.2100	0.1500	0.1500	+7.143%	2	2,096	-40.000%
2026-08-25	0.2100	0.2100	0.1400	0.1400	0.000%	2	2,096	-35.714%
2026-08-24	0.2200	0.2200	0.1400	0.1400	-6.667%	2	2,096	-35.714%
2026-08-20	0.2100	0.2100	0.1000	0.1500	-16.667%	6	2,096	-40.000%
2026-08-18	0.2400	0.2400	0.1800	0.1800	-28.000%	2	2,094	-50.000%
2026-08-14	0.2600	0.2600	0.1300	0.2500	+47.059%	18	2,094	-64.000%
2026-08-13	0.2500	0.2500	0.1700	0.1700	-19.048%	2	2,094	-47.059%
2026-08-12	0.2600	0.2600	0.2100	0.2100	-60.377%	2	2,095	-57.143%
2026-07-07	0.5300	0.5300	0.5300	0.5300	+29.268%	1	2,096	-83.019%
2026-06-29	0.5900	0.5900	0.4100	0.4100	-31.667%	2	2,095	-78.049%
2026-06-15	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,096	-85.000%
2026-06-08	0.8200	0.8200	0.5500	0.5500	-21.429%	101	2,096	-83.636%
2026-06-03	0.6400	0.7000	0.6400	0.7000	+32.075%	13	2,097	-87.143%
2026-06-01	0.6000	0.6000	0.4700	0.5300	+10.417%	9	2,097	-83.019%
2026-05-27	0.4900	0.4900	0.4800	0.4800	-7.692%	3	2,098	-81.250%
2026-05-19	0.5200	0.5200	0.5200	0.5200	-20.000%	1	2,096	-82.692%
2026-05-18	0.6500	0.6500	0.6500	0.6500	-7.143%	2	2,094	-86.154%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-18.605%	1	2,094	-87.143%
2026-05-05	0.7400	0.8900	0.7400	0.8600	-9.474%	4	2,093	-89.535%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+14.458%	1	2,092	-90.526%
2026-04-20	0.8300	0.8300	0.8300	0.8300	-54.645%	5	2,092	-89.157%
2026-04-07	1.8300	1.8300	1.8300	1.8300	-8.955%	1	2,087	-95.082%
2026-04-01	2.0000	2.0100	2.0000	2.0100	-5.189%	4	2,087	-95.522%
2026-03-26	2.1200	2.1200	2.1200	2.1200	-1.852%	1	2,087	-95.755%
2026-03-24	2.1600	2.1600	2.1600	2.1600	-16.923%	1	2,088	-95.833%
2026-03-12	2.6400	2.6400	2.6000	2.6000	+6.996%	2	2,088	-96.538%
2026-03-10	2.3300	2.4300	2.3300	2.4300	-7.955%	2	2,088	-96.296%
2026-03-05	2.6400	2.6400	2.6400	2.6400	+3.937%	8	2,088	-96.591%
2026-02-18	2.5400	2.5400	2.5400	2.5400	-4.869%	2	2,088	-96.457%
2026-01-29	2.6700	2.6700	2.6700	2.6700	+6.800%	1	2,089	-96.629%
2026-01-23	2.4800	2.5200	2.4800	2.5000	+6.383%	6	2,089	-96.400%
2026-01-05	2.3900	2.4600	2.3500	2.3500	-6.000%	61	2,089	-96.170%
2026-01-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,089	-96.400%
2025-12-31	2.4900	2.5000	2.4900	2.5000	-6.367%	13	2,089	-96.400%
2025-12-30	2.5000	2.7500	2.5000	2.6700	+6.800%	164	2,089	-96.629%
2025-12-29	2.5000	2.5000	2.5000	2.5000	-3.846%	3	1,937	-96.400%
2025-12-23	2.6000	2.6000	2.6000	2.6000	+8.787%	1	1,937	-96.538%
2025-12-16	2.3900	2.3900	2.3900	2.3900	+3.913%	1	1,937	-96.234%
2025-12-15	2.3000	2.3000	2.3000	2.3000	-2.542%	1	1,937	-96.087%
2025-12-03	2.3600	2.3600	2.3600	2.3600	-26.250%	1	1,937	-96.186%
2025-11-17	3.1000	3.2000	3.1000	3.2000	-15.119%	1,801	1,937	-97.188%
2025-10-23	3.7700	3.7700	3.7700	3.7700	-11.294%	1	556	-97.613%
2025-10-17	4.3000	4.3000	4.2500	4.2500	-7.609%	300	556	-97.882%
2025-10-10	4.1200	4.6000	4.1000	4.6000	+36.499%	4	556	-98.043%
2025-10-01	3.3700	3.3700	3.3700	3.3700	+10.492%	2	557	-97.329%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-10.294%	1	555	-97.049%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+5.590%	1	555	-97.353%
2025-09-17	3.2200	3.2200	3.2200	3.2200	-6.667%	18	555	-97.205%
2025-09-09	3.4600	3.4600	3.4500	3.4500	-16.465%	2	573	-97.391%
2025-09-02	4.1300	4.1500	4.1300	4.1300	+1.975%	100	574	-97.821%
2025-08-22	4.0500	4.0500	4.0500	4.0500	-8.989%	1	492	-97.778%
2025-08-20	4.4500	4.4500	4.4500	4.4500	+9.877%	1	492	-97.978%
2025-08-19	4.1000	4.1000	4.0500	4.0500	+10.959%	200	493	-97.778%
2025-08-13	3.6500	3.6500	3.6500	3.6500	-3.694%	1	416	-97.534%
2025-08-11	3.7900	3.7900	3.7900	3.7900	-16.520%	25	416	-97.625%
2025-08-05	4.5400	4.5400	4.5400	4.5400	+13.784%	1	416	-98.018%
2025-07-31	4.0000	4.0000	3.9900	3.9900	-3.623%	10	416	-97.744%
2025-07-18	4.1400	4.1400	4.1400	4.1400	+4.810%	1	417	-97.826%
2025-07-17	4.0500	4.0500	3.8500	3.9500	-11.236%	3	417	-97.722%
2025-07-15	4.4500	4.4500	4.4500	4.4500	-14.423%	1	417	-97.978%
2025-07-11	5.2000	5.2000	5.2000	5.2000	-8.772%	1	417	-98.269%
2025-06-30	5.7000	5.7000	5.7000	5.7000	+1.968%	1	419	-98.421%
2025-06-27	5.5800	5.5900	5.5800	5.5900	-4.770%	3	419	-98.390%
2025-06-26	5.9000	5.9000	5.8700	5.8700	-12.388%	9	416	-98.467%
2025-06-18	6.7000	6.7000	6.7000	6.7000	+1.979%	18	395	-98.657%
2025-06-12	6.5700	6.5700	6.5700	6.5700	-1.054%	3	395	-98.630%
2025-06-10	6.6400	6.6400	6.6400	6.6400	-7.392%	5	392	-98.645%
2025-06-09	7.1700	7.1700	7.1700	7.1700	-0.417%	3	389	-98.745%
2025-06-06	7.2000	7.2000	7.2000	7.2000	-7.692%	6	386	-98.750%
2025-06-03	7.8000	7.8000	7.8000	7.8000	-4.294%	5	383	-98.846%
2025-05-28	8.0000	8.1500	8.0000	8.1500	+0.369%	5	383	-98.896%
2025-05-27	8.1100	8.1200	8.1100	8.1200	-10.769%	5	383	-98.892%
2025-05-19	9.1000	9.1000	9.1000	9.1000	+7.692%	1	383	-99.011%
2025-05-15	8.5000	8.5000	8.4500	8.4500	-3.429%	7	382	-98.935%
2025-05-13	8.7500	8.7500	8.7500	8.7500	-5.914%	4	377	-98.971%
2025-05-12	9.5500	9.5500	9.3000	9.3000	-21.585%	11	377	-99.032%
2025-05-01	11.8500	11.8600	11.8500	11.8600	-11.161%	2	377	-99.241%
2025-04-25	13.8000	13.8000	13.3500	13.3500	+0.075%	14	378	-99.326%
2025-04-24	13.6000	13.6000	13.3400	13.3400	-11.362%	8	378	-99.325%
2025-04-23	14.4500	15.0500	14.4500	15.0500	-16.851%	3	371	-99.402%
2025-04-21	17.1200	18.1000	17.1200	18.1000	+9.697%	4	371	-99.503%
2025-04-14	16.0000	16.5000	16.0000	16.5000	-1.902%	18	368	-99.455%
2025-04-11	16.8200	16.8200	16.8200	16.8200	+2.624%	2	351	-99.465%
2025-04-10	16.3900	16.3900	16.3900	16.3900	-23.232%	1	350	-99.451%
2025-04-09	21.3500	21.3500	21.3500	21.3500	+9.151%	1	350	-99.578%
2025-04-08	19.5600	19.5600	19.5600	19.5600	-0.962%	1	350	-99.540%
2025-04-07	26.5500	26.5500	19.7500	19.7500	+7.983%	12	349	-99.544%
2025-04-04	16.4500	18.7500	16.4500	18.2900	+28.803%	210	350	-99.508%
2025-04-03	14.0500	14.2000	14.0500	14.2000	+20.851%	3	286	-99.366%
2025-04-02	12.2300	12.2300	11.7500	11.7500	-5.471%	4	286	-99.234%
2025-04-01	12.8500	12.8500	12.4300	12.4300	-10.576%	2	286	-99.276%
2025-03-31	13.8000	13.9000	13.8000	13.9000	+16.513%	3	285	-99.353%
2025-03-27	12.1000	12.1000	11.9300	11.9300	+4.649%	4	287	-99.246%
2025-03-26	11.4000	11.4000	11.4000	11.4000	+11.111%	1	286	-99.211%
2025-03-25	10.2600	10.2600	10.2600	10.2600	+0.098%	10	286	-99.123%
2025-03-24	10.2500	10.2500	10.2500	10.2500	-7.658%	10	286	-99.122%
2025-03-21	11.1000	11.1000	11.1000	11.1000	+4.030%	20	286	-99.189%
2025-03-20	10.6900	10.6900	10.6700	10.6700	-7.217%	2	286	-99.157%
2025-03-19	11.5000	11.5000	11.5000	11.5000	-6.504%	1	285	-99.217%
2025-03-18	12.3000	12.3000	12.3000	12.3000	+3.797%	1	285	-99.268%
2025-03-12	12.0100	12.0100	11.8500	11.8500	-12.611%	2	285	-99.241%
2025-03-10	13.6400	13.7000	13.5000	13.5600	+9.355%	10	284	-99.336%
2025-03-06	11.9500	12.4000	11.9500	12.4000	+18.095%	2	272	-99.274%
2025-02-27	10.5000	10.5000	10.5000	10.5000	+9.148%	2	272	-99.143%
2025-02-26	9.6200	9.6200	9.6200	9.6200	+1.263%	1	270	-99.064%
2025-02-21	9.5000	9.5000	9.5000	9.5000	+4.396%	2	269	-99.053%
2025-02-14	9.4000	9.4000	9.1000	9.1000	+2.593%	4	268	-99.011%
2025-02-07	8.8700	8.8700	8.8700	8.8700	+6.100%	6	268	-98.985%
2025-01-31	8.3600	8.3600	8.3600	8.3600	-7.624%	4	268	-98.923%
2025-01-29	9.0500	9.0500	9.0500	9.0500	-7.653%	1	268	-99.006%
2025-01-28	9.8000	9.8000	9.8000	9.8000	-10.909%	2	268	-99.082%
2025-01-27	10.5000	11.0000	10.5000	11.0000	+57.143%	20	268	-99.182%
2025-01-21	7.2500	7.2500	7.0000	7.0000	-5.405%	4	287	-98.714%
2025-01-17	7.7500	7.7500	7.4000	7.4000	+0.135%	8	285	-98.784%
2025-01-16	7.1500	7.3900	7.1500	7.3900	-17.889%	2	285	-98.782%
2025-01-14	9.0000	9.0000	9.0000	9.0000	-15.493%	1	286	-99.000%
2024-12-20	10.6500	10.6500	10.6500	10.6500	+17.680%	2	285	-99.155%
2024-12-17	9.3000	9.3000	9.0500	9.0500	+0.556%	3	285	-99.006%
2024-12-03	9.0000	9.0000	9.0000	9.0000	-2.703%	1	285	-99.000%
2024-12-02	9.2000	9.2500	9.2000	9.2500	-7.500%	2	284	-99.027%
2024-11-29	10.0000	10.0000	10.0000	10.0000	-4.762%	10	283	-99.100%
2024-11-25	10.5000	10.5000	10.5000	10.5000	+4.686%	5	278	-99.143%
2024-11-22	10.0300	10.0300	10.0300	10.0300	-4.929%	40	273	-99.103%
2024-11-14	10.5500	10.5500	10.5500	10.5500	-4.091%	1	253	-99.147%
2024-11-13	11.0000	11.0000	11.0000	11.0000	+18.280%	1	253	-99.182%
2024-11-08	9.3000	9.3000	9.3000	9.3000	-14.522%	2	252	-99.032%
2024-11-06	10.8800	10.8800	10.8800	10.8800	+2.642%	5	252	-99.173%
2024-11-01	10.6000	10.6000	10.6000	10.6000	+2.913%	2	252	-99.151%
2024-10-30	10.3000	10.3000	10.3000	10.3000	+2.081%	1	252	-99.126%
2024-10-29	10.0900	10.0900	10.0900	10.0900	+2.645%	1	251	-99.108%
2024-10-18	9.8300	9.8300	9.8300	9.8300	+6.270%	2	251	-99.084%
2024-10-17	9.7500	9.7500	9.2500	9.2500	-21.610%	4	250	-99.027%
2024-10-15	11.5400	11.8000	11.5400	11.8000	+4.425%	2	251	-99.237%
2024-10-11	12.1500	12.1500	11.3000	11.3000	-9.237%	16	249	-99.204%
2024-10-07	12.4500	12.4500	12.4500	12.4500	-16.331%	1	249	-99.277%
2024-09-30	14.0000	14.8800	14.0000	14.8800	+9.412%	6	249	-99.395%
2024-09-27	13.4000	13.6000	13.4000	13.6000	+12.397%	4	249	-99.338%
2024-09-26	12.3000	12.3000	12.1000	12.1000	-8.679%	2	248	-99.256%
2024-09-24	13.3000	13.6000	12.7000	13.2500	-5.018%	201	248	-99.321%
2024-09-23	13.9500	13.9500	13.9500	13.9500	-1.064%	16	289	-99.355%
2024-09-20	14.0000	14.1000	13.6200	14.1000	+2.995%	120	273	-99.362%
2024-09-19	13.9000	14.1100	13.5500	13.6900	-9.338%	192	279	-99.343%
2024-09-18	15.0000	15.1000	15.0000	15.1000	-0.984%	13	115	-99.404%
2024-09-17	15.1000	15.2500	15.1000	15.2500	-0.974%	2	102	-99.410%
2024-09-16	15.3400	15.4000	15.3000	15.4000	0.000%	101	101	-99.416%