Dark

TSM20270115P130
TSM Jan 15 2027 130.00 Put (TSM270115P00130000)
option OPRA

EOD

Sep 14, 2026

0.1500+25.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.1500	0.1500	0.1500	+25.000%	1	908	0.000%
2026-09-11	0.1200	0.1200	0.1200	0.1200	-14.286%	1	907	+25.000%
2026-09-10	0.1400	0.1400	0.1400	0.1400	+133.333%	1	906	+7.143%
2026-09-09	0.1200	0.1200	0.0500	0.0600	0.000%	8	905	+150.000%
2026-09-08	0.1800	0.1800	0.0500	0.0600	-62.500%	47	906	+150.000%
2026-09-04	0.1800	0.1800	0.1600	0.1600	+100.000%	2	908	-6.250%
2026-09-03	0.1700	0.1700	0.0800	0.0800	+60.000%	6	908	+87.500%
2026-09-02	0.1800	0.1800	0.0500	0.0500	-44.444%	2	909	+200.000%
2026-09-01	0.1900	0.1900	0.0900	0.0900	+12.500%	2	909	+66.667%
2026-08-31	0.1000	0.1700	0.0800	0.0800	+14.286%	11	909	+87.500%
2026-08-28	0.1900	0.1900	0.0700	0.0700	-46.154%	7	909	+114.286%
2026-08-26	0.2000	0.2000	0.1000	0.1300	+8.333%	6	913	+15.385%
2026-08-24	0.2300	0.2300	0.1200	0.1200	+9.091%	2	914	+25.000%
2026-08-21	0.1200	0.1200	0.1100	0.1100	-8.333%	4	915	+36.364%
2026-08-20	0.2300	0.2300	0.1200	0.1200	-40.000%	2	916	+25.000%
2026-08-18	0.2600	0.2600	0.2000	0.2000	+5.263%	4	916	-25.000%
2026-08-14	0.1200	0.1900	0.1200	0.1900	+5.556%	5	916	-21.053%
2026-08-13	0.2600	0.2600	0.1800	0.1800	-33.333%	4	917	-16.667%
2026-08-12	0.2700	0.2700	0.2700	0.2700	+8.000%	3	918	-44.444%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-32.432%	16	918	-40.000%
2026-07-30	0.3800	0.3800	0.3700	0.3700	-5.128%	2	919	-59.459%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-11.364%	18	921	-61.538%
2026-07-22	0.5100	0.5100	0.4400	0.4400	+46.667%	19	938	-65.909%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-44.444%	1	921	-50.000%
2026-07-16	0.6500	0.6500	0.5400	0.5400	+8.000%	11	921	-72.222%
2026-07-14	0.6200	0.6200	0.5000	0.5000	-35.065%	2	921	-70.000%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-3.750%	1	922	-80.519%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+14.286%	1	922	-81.250%
2026-06-09	0.7000	0.7000	0.7000	0.7000	+14.754%	10	922	-78.571%
2026-06-08	0.6200	0.6200	0.5600	0.6100	-6.154%	4	912	-75.410%
2026-06-04	0.6500	0.6800	0.5300	0.6500	+6.557%	9	914	-76.923%
2026-06-03	0.6100	0.6100	0.6100	0.6100	+64.865%	4	914	-75.410%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-53.750%	1	914	-59.459%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-9.091%	1	915	-81.250%
2026-05-11	0.8800	0.8800	0.8800	0.8800	+4.762%	3	915	-82.955%
2026-05-07	0.8400	0.8400	0.8400	0.8400	-32.258%	2	915	-82.143%
2026-04-29	1.2400	1.2400	1.2400	1.2400	+19.231%	1	913	-87.903%
2026-04-28	1.0400	1.0400	1.0400	1.0400	+15.556%	1	913	-85.577%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-17.431%	1	913	-83.333%
2026-04-23	1.0000	1.0900	1.0000	1.0900	-2.679%	7	913	-86.239%
2026-04-16	1.1400	1.1400	1.0600	1.1200	-55.200%	26	919	-86.607%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-0.398%	2	921	-94.000%
2026-03-10	2.5100	2.5100	2.5100	2.5100	+0.400%	1	921	-94.024%
2026-03-02	2.5000	2.5000	2.5000	2.5000	0.000%	20	920	-94.000%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-6.716%	1	940	-94.000%
2026-01-21	2.6800	2.6800	2.6800	2.6800	-2.899%	1	939	-94.403%
2026-01-20	2.4700	2.7600	2.3400	2.7600	+6.154%	49	939	-94.565%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-13.333%	1	919	-94.231%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+7.527%	1	919	-95.000%
2026-01-05	2.8000	2.8100	2.7900	2.7900	-5.102%	8	917	-94.624%
2025-12-30	2.9500	2.9700	2.8700	2.9400	+8.889%	486	917	-94.898%
2025-12-26	2.7000	2.7000	2.7000	2.7000	+8.000%	1	662	-94.444%
2025-12-23	2.3000	2.5000	2.3000	2.5000	-11.661%	90	662	-94.000%
2025-12-02	2.8300	2.8300	2.8300	2.8300	-0.352%	15	665	-94.700%
2025-11-26	2.8400	2.8400	2.8400	2.8400	-17.919%	3	648	-94.718%
2025-11-17	3.4000	3.4600	3.4000	3.4600	-4.945%	3	648	-95.665%
2025-11-05	3.6400	3.6400	3.6400	3.6400	-2.933%	2	650	-95.879%
2025-11-03	3.7500	3.7500	3.7500	3.7500	-2.597%	10	642	-96.000%
2025-10-29	3.8500	3.8500	3.8500	3.8500	-17.204%	2	642	-96.104%
2025-10-13	4.6500	4.6500	4.6500	4.6500	+43.963%	1	640	-96.774%
2025-09-23	3.2300	3.2300	3.2300	3.2300	-11.507%	2	640	-95.356%
2025-09-18	3.6500	3.6500	3.6500	3.6500	-5.685%	1	640	-95.890%
2025-09-09	3.8700	3.8700	3.8700	3.8700	-11.442%	1	639	-96.124%
2025-08-25	4.3700	4.3700	4.3700	4.3700	+0.460%	1	639	-96.568%
2025-08-15	4.3500	4.3500	4.3500	4.3500	+2.353%	1	638	-96.552%
2025-08-13	4.2500	4.2500	4.2500	4.2500	+3.659%	2	639	-96.471%
2025-08-12	4.1000	4.1000	4.1000	4.1000	-6.818%	3	641	-96.341%
2025-08-08	4.4000	4.4000	4.4000	4.4000	+3.044%	2	644	-96.591%
2025-08-07	4.1500	4.2700	4.1500	4.2700	-16.275%	5	642	-96.487%
2025-08-06	5.1000	5.1000	5.1000	5.1000	+2.000%	4	637	-97.059%
2025-08-05	5.0000	5.0000	5.0000	5.0000	+7.527%	3	641	-97.000%
2025-07-22	4.6500	4.6500	4.6500	4.6500	0.000%	1	644	-96.774%
2025-07-18	4.6500	4.6500	4.6500	4.6500	+8.645%	2	645	-96.774%
2025-07-17	4.2800	4.2800	4.2800	4.2800	-25.565%	3	647	-96.495%
2025-07-11	5.7500	5.7500	5.7500	5.7500	-0.347%	1	644	-97.391%
2025-07-10	5.7700	5.7700	5.7700	5.7700	-3.188%	1	643	-97.400%
2025-07-09	5.9600	5.9600	5.9600	5.9600	-6.729%	4	643	-97.483%
2025-07-07	6.3900	6.3900	6.3900	6.3900	+8.305%	12	647	-97.653%
2025-07-02	5.9000	5.9000	5.9000	5.9000	-7.813%	1	659	-97.458%
2025-06-30	6.4000	6.4000	6.4000	6.4000	+1.749%	2	658	-97.656%
2025-06-27	6.2900	6.2900	6.2900	6.2900	-8.175%	1	658	-97.615%
2025-06-26	6.8500	6.8500	6.8500	6.8500	-0.725%	10	658	-97.810%
2025-06-24	6.9000	6.9000	6.9000	6.9000	-9.449%	1	668	-97.826%
2025-06-11	7.3000	7.6300	7.3000	7.6200	+2.834%	3	668	-98.031%
2025-06-10	7.4100	7.4100	7.4100	7.4100	-7.375%	3	669	-97.976%
2025-06-06	8.0000	8.0000	8.0000	8.0000	-8.571%	2	666	-98.125%
2025-06-03	8.7500	8.7500	8.7500	8.7500	-8.854%	10	665	-98.286%
2025-05-27	9.2100	9.6000	9.2100	9.6000	+0.840%	11	655	-98.438%
2025-05-21	9.5200	9.5200	9.5200	9.5200	-1.347%	4	665	-98.424%
2025-05-14	9.6500	9.6500	9.6500	9.6500	-1.531%	1	661	-98.446%
2025-05-13	9.7000	9.8000	9.7000	9.8000	-4.854%	2	662	-98.469%
2025-05-12	10.3000	10.3000	10.3000	10.3000	-16.734%	10	661	-98.544%
2025-05-09	12.3700	12.3700	12.3700	12.3700	-0.881%	4	661	-98.787%
2025-05-08	12.4200	12.4800	12.4200	12.4800	+1.463%	553	661	-98.798%
2025-05-05	12.3000	12.3000	12.3000	12.3000	-0.405%	12	144	-98.780%
2025-05-02	12.1900	12.3500	11.9800	12.3500	-5.725%	24	132	-98.785%
2025-05-01	13.1000	13.1000	13.1000	13.1000	-11.486%	1	136	-98.855%
2025-04-30	15.5500	15.5500	14.8000	14.8000	-0.671%	91	135	-98.986%
2025-04-29	14.6500	14.9000	14.6000	14.9000	+1.776%	75	156	-98.993%
2025-04-25	15.3200	15.3200	14.6400	14.6400	-1.679%	8	109	-98.975%
2025-04-24	14.9000	14.9000	14.8900	14.8900	-6.352%	4	105	-98.993%
2025-04-23	16.2500	16.2500	15.9000	15.9000	-11.667%	3	107	-99.057%
2025-04-22	18.5000	18.5000	18.0000	18.0000	-10.000%	2	109	-99.167%
2025-04-21	20.0000	20.0000	20.0000	20.0000	+12.994%	4	110	-99.250%
2025-04-17	17.7000	17.7000	17.7000	17.7000	-8.574%	1	108	-99.153%
2025-04-16	19.1800	19.5000	19.1800	19.3600	+12.558%	18	108	-99.225%
2025-04-14	17.7000	17.7000	17.2000	17.2000	-4.603%	12	104	-99.128%
2025-04-11	18.0600	18.0600	18.0300	18.0300	-7.538%	6	92	-99.168%
2025-04-10	20.5500	20.5500	19.5000	19.5000	-15.217%	3	90	-99.231%
2025-04-09	23.0000	23.0000	23.0000	23.0000	-2.954%	1	89	-99.348%
2025-04-08	21.8000	23.7000	21.8000	23.7000	+7.483%	2	88	-99.367%
2025-04-07	22.0500	22.0500	22.0500	22.0500	+5.000%	1	88	-99.320%
2025-04-04	18.6400	21.0000	18.6400	21.0000	+26.888%	12	89	-99.286%
2025-04-03	16.1000	16.5500	16.1000	16.5500	+27.799%	11	85	-99.094%
2025-04-02	13.7500	13.7500	12.9500	12.9500	-12.500%	3	78	-98.842%
2025-03-31	14.8000	14.8000	14.8000	14.8000	+4.816%	2	81	-98.986%
2025-03-28	14.1200	14.1200	14.1200	14.1200	+4.207%	2	79	-98.938%
2025-03-27	13.1900	13.6000	13.1800	13.5500	+4.231%	9	80	-98.893%
2025-03-26	12.0400	13.0500	12.0400	13.0000	+14.437%	25	76	-98.846%
2025-03-24	11.3600	11.3600	11.3600	11.3600	-8.755%	1	70	-98.680%
2025-03-21	12.7600	12.7600	12.4500	12.4500	+1.055%	40	69	-98.795%
2025-03-20	12.1500	12.3200	12.1500	12.3200	-3.373%	6	69	-98.782%
2025-03-19	12.7300	12.7500	12.7300	12.7500	-10.211%	6	64	-98.824%
2025-03-13	14.2000	14.2000	14.2000	14.2000	+6.367%	10	48	-98.944%
2025-03-12	13.3500	13.3500	13.3500	13.3500	-13.312%	1	48	-98.876%
2025-03-10	15.0000	15.4000	15.0000	15.4000	+11.756%	20	47	-99.026%
2025-03-04	13.7800	13.7800	13.7800	13.7800	+33.786%	1	31	-98.911%
2025-02-13	10.1500	10.3000	10.1500	10.3000	+8.421%	2	28	-98.544%
2025-02-05	9.5000	9.5000	9.5000	9.5000	+2.260%	1	28	-98.421%
2025-01-31	9.2900	9.2900	9.2900	9.2900	-11.524%	2	27	-98.385%
2025-01-28	11.6700	11.6700	10.5000	10.5000	-12.500%	2	28	-98.571%
2025-01-27	11.3800	12.0000	11.3800	12.0000	+62.162%	13	28	-98.750%
2025-01-24	7.4000	7.4000	7.4000	7.4000	-4.516%	2	18	-97.973%
2025-01-23	7.7500	7.7500	7.7500	7.7500	+5.730%	1	17	-98.065%
2025-01-22	7.4200	7.4200	7.3300	7.3300	-28.558%	3	18	-97.954%
2024-12-10	10.2600	10.2600	10.2600	10.2600	+9.265%	2	17	-98.538%
2024-12-06	9.3900	9.3900	9.3900	9.3900	-1.158%	2	15	-98.403%
2024-12-05	9.5000	9.5000	9.5000	9.5000	0.000%	1	15	-98.421%
2024-12-04	9.7400	9.7400	9.5000	9.5000	-24.000%	7	15	-98.421%
2024-11-15	12.5000	12.5000	12.5000	12.5000	+4.341%	2	14	-98.800%
2024-11-12	11.9800	11.9800	11.9800	11.9800	+5.551%	1	14	-98.748%
2024-11-11	11.3500	11.3500	11.3500	11.3500	+9.135%	3	14	-98.678%
2024-11-08	10.0000	10.4000	10.0000	10.4000	-1.608%	6	11	-98.558%
2024-11-07	10.5000	10.6000	10.5000	10.5700	-11.917%	6	9	-98.581%
2024-11-06	12.0000	12.0000	12.0000	12.0000	0.000%	1	13	-98.750%
2024-10-30	12.0000	12.0000	12.0000	12.0000	+4.348%	1	13	-98.750%
2024-10-29	11.6000	11.6000	11.5000	11.5000	+2.954%	2	12	-98.696%
2024-10-24	11.1700	11.1700	11.1700	11.1700	+2.949%	2	10	-98.657%
2024-10-17	11.0000	11.4100	10.8500	10.8500	-15.891%	5	10	-98.618%
2024-10-16	12.9000	12.9000	12.9000	12.9000	0.000%	1	11	-98.837%
2024-10-15	13.3000	13.3000	12.9000	12.9000	+2.381%	2	10	-98.837%
2024-10-11	12.5500	12.6000	12.5500	12.6000	-3.077%	4	11	-98.810%
2024-10-10	13.6500	13.6500	13.0000	13.0000	-4.059%	2	10	-98.846%
2024-10-09	13.5500	13.5500	13.5500	13.5500	-11.611%	1	9	-98.893%
2024-10-02	15.3300	15.3300	15.3300	15.3300	+1.860%	1	9	-99.022%
2024-09-30	15.0500	15.0500	15.0500	15.0500	-4.140%	3	9	-99.003%
2024-09-19	15.7000	15.7000	15.7000	15.7000	-5.535%	3	6	-99.045%
2024-09-18	16.6200	16.6200	16.6200	16.6200	-3.931%	1	3	-99.097%
2024-09-16	17.0700	17.3000	17.0700	17.3000	0.000%	2	2	-99.133%