Dark

TSM20270115P135
TSM Jan 15 2027 135.00 Put (TSM270115P00135000)
option OPRA

EOD

Sep 14, 2026

0.1100+83.333%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.1500	0.0800	0.1100	+83.333%	4	1,268	0.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-57.143%	3	1,258	+83.333%
2026-09-10	0.1400	0.1400	0.1400	0.1400	+180.000%	1	1,255	-21.429%
2026-09-09	0.1400	0.1400	0.0500	0.0500	-16.667%	3	1,255	+120.000%
2026-09-08	0.1500	0.2000	0.0600	0.0600	0.000%	39	1,255	+83.333%
2026-09-04	0.0800	0.1500	0.0600	0.0600	-25.000%	5	1,239	+83.333%
2026-09-03	0.0800	0.0800	0.0800	0.0800	-11.111%	11	1,239	+37.500%
2026-09-01	0.1200	0.2200	0.0900	0.0900	+28.571%	8	1,228	+22.222%
2026-08-31	0.1800	0.1800	0.0700	0.0700	-12.500%	2	1,224	+57.143%
2026-08-28	0.3200	0.3200	0.0800	0.0800	-27.273%	12	1,223	+37.500%
2026-08-26	0.2000	0.2000	0.1100	0.1100	-31.250%	2	1,218	0.000%
2026-08-25	0.2300	0.2300	0.1600	0.1600	-15.789%	2	1,217	-31.250%
2026-08-13	0.2700	0.2700	0.1900	0.1900	-5.000%	3	1,216	-42.105%
2026-08-12	0.2000	0.2100	0.1700	0.2000	0.000%	7	1,217	-45.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,217	-45.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-50.000%	5	1,217	-56.000%
2026-07-24	0.5000	0.5000	0.5000	0.5000	+13.636%	18	1,212	-78.000%
2026-07-22	0.4600	0.4600	0.4400	0.4400	+4.762%	19	1,223	-75.000%
2026-07-21	0.4000	0.4500	0.3800	0.4200	-41.667%	846	1,213	-73.810%
2026-07-14	0.7200	0.7200	0.7200	0.7200	+18.033%	1	710	-84.722%
2026-07-09	0.6100	0.6100	0.6100	0.6100	-22.785%	1	711	-81.967%
2026-07-06	0.7900	0.7900	0.7900	0.7900	-16.842%	1	710	-86.076%
2026-07-02	0.6500	0.9500	0.6500	0.9500	+25.000%	342	370	-88.421%
2026-07-01	0.7600	0.7600	0.7600	0.7600	+22.581%	1	370	-85.526%
2026-06-30	0.6500	0.6500	0.6200	0.6200	-24.390%	130	370	-82.258%
2026-06-24	0.8200	0.8200	0.8200	0.8200	+22.388%	1	268	-86.585%
2026-06-22	0.6700	0.6700	0.6700	0.6700	-5.634%	1	268	-83.582%
2026-06-18	0.7100	0.7100	0.7100	0.7100	+12.698%	1	270	-84.507%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-24.096%	1	270	-82.540%
2026-06-10	0.8300	0.8300	0.8300	0.8300	-1.190%	1	270	-86.747%
2026-06-09	0.8400	0.8400	0.8400	0.8400	+9.091%	1	271	-86.905%
2026-06-08	0.7200	0.7700	0.7200	0.7700	+6.944%	3	270	-85.714%
2026-06-05	0.7200	0.7200	0.7200	0.7200	+26.316%	1	272	-84.722%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-34.483%	1	272	-80.702%
2026-06-02	0.8700	0.8700	0.8700	0.8700	+19.178%	3	272	-87.356%
2026-05-27	0.7900	0.7900	0.7300	0.7300	+14.063%	2	269	-84.932%
2026-05-26	0.6400	0.6400	0.6400	0.6400	-33.333%	2	270	-82.813%
2026-05-11	1.1400	1.1400	0.9600	0.9600	+15.663%	2	270	-88.542%
2026-05-07	0.8300	0.8300	0.8300	0.8300	+1.220%	1	271	-86.747%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-17.172%	2	270	-86.585%
2026-04-30	0.9900	0.9900	0.9900	0.9900	-2.941%	11	270	-88.889%
2026-04-29	1.0200	1.0200	1.0200	1.0200	-1.923%	1	270	-89.216%
2026-04-23	1.3200	1.3200	1.0400	1.0400	-2.804%	3	270	-89.423%
2026-04-22	0.9900	1.0700	0.9900	1.0700	-11.570%	17	268	-89.720%
2026-04-16	1.2400	1.2500	1.2100	1.2100	+13.084%	6	281	-90.909%
2026-04-14	1.0700	1.0700	1.0700	1.0700	-21.324%	5	280	-89.720%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-25.275%	5	286	-91.912%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-17.647%	1	286	-93.956%
2026-04-07	2.2100	2.2100	2.2100	2.2100	-1.339%	5	286	-95.023%
2026-04-06	2.2400	2.2400	2.2400	2.2400	-0.444%	2	283	-95.089%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-13.462%	1	283	-95.111%
2026-03-31	2.8000	2.8000	2.6000	2.6000	+1.167%	7	283	-95.769%
2026-02-23	2.5700	2.5700	2.5700	2.5700	-3.745%	1	282	-95.720%
2026-02-18	2.6700	2.6700	2.6700	2.6700	+5.118%	1	283	-95.880%
2026-02-11	2.5400	2.5400	2.5400	2.5400	-25.294%	1	282	-95.669%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+28.788%	1	282	-96.765%
2026-02-02	2.8500	2.8500	2.6400	2.6400	-12.000%	2	282	-95.833%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-14.286%	1	284	-96.333%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+11.821%	1	284	-96.857%
2026-01-12	3.1300	3.1300	3.1300	3.1300	-9.275%	25	284	-96.486%
2026-01-05	2.6600	3.4500	2.6600	3.4500	+8.491%	44	294	-96.812%
2025-12-30	3.1500	3.1800	3.1500	3.1800	+50.000%	2	294	-96.541%
2025-12-18	2.1200	2.1200	2.1200	2.1200	-11.667%	1	294	-94.811%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-32.394%	1	294	-95.417%
2025-11-20	3.5500	3.5500	3.5500	3.5500	-7.792%	2	295	-96.901%
2025-11-17	3.8500	3.8500	3.8500	3.8500	+1.316%	10	295	-97.143%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-15.556%	1	295	-97.105%
2025-11-07	4.3500	4.5000	4.3500	4.5000	+3.448%	2	295	-97.556%
2025-10-24	4.3500	4.3500	4.3500	4.3500	-13.000%	1	295	-97.471%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+7.527%	1	295	-97.800%
2025-10-21	4.6500	4.6500	4.6500	4.6500	-3.125%	1	294	-97.634%
2025-10-20	4.8000	4.8000	4.8000	4.8000	-5.512%	1	293	-97.708%
2025-10-16	5.0800	5.0800	5.0800	5.0800	-2.308%	1	293	-97.835%
2025-10-15	5.1000	5.2000	5.1000	5.2000	+4.000%	119	294	-97.885%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-8.257%	1	175	-97.800%
2025-10-10	5.4500	5.4500	5.4500	5.4500	+22.472%	15	175	-97.982%
2025-10-09	4.4500	4.4500	4.4500	4.4500	+15.885%	3	175	-97.528%
2025-09-29	3.9500	3.9500	3.8400	3.8400	-10.698%	3	175	-97.135%
2025-09-09	4.3000	4.3000	4.3000	4.3000	-8.511%	1	172	-97.442%
2025-08-28	4.7000	4.7000	4.7000	4.7000	-6.000%	10	172	-97.660%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-10.714%	1	182	-97.800%
2025-08-20	6.0700	6.0700	5.6000	5.6000	+17.895%	13	182	-98.036%
2025-08-13	4.7500	4.7500	4.7500	4.7500	-1.042%	2	172	-97.684%
2025-08-11	4.8000	4.8000	4.8000	4.8000	+0.629%	2	170	-97.708%
2025-08-07	4.6500	4.7700	4.6500	4.7700	-14.821%	6	170	-97.694%
2025-08-06	5.6000	5.6000	5.6000	5.6000	+15.464%	2	165	-98.036%
2025-07-31	4.8500	4.8500	4.8500	4.8500	0.000%	1	165	-97.732%
2025-07-28	4.8500	4.8500	4.8500	4.8500	+1.677%	1	165	-97.732%
2025-07-25	4.7700	4.7700	4.7700	4.7700	-10.000%	1	165	-97.694%
2025-07-22	5.3000	5.3000	5.3000	5.3000	+5.578%	1	165	-97.925%
2025-07-18	5.0500	5.0500	5.0200	5.0200	-16.333%	2	164	-97.809%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-19.028%	3	164	-98.167%
2025-06-25	7.4100	7.4100	7.4100	7.4100	-30.423%	2	161	-98.516%
2025-06-02	10.6500	10.6500	10.6500	10.6500	+0.377%	121	161	-98.967%
2025-05-21	10.5000	10.6100	10.5000	10.6100	-2.212%	6	44	-98.963%
2025-05-14	10.8500	10.8500	10.8500	10.8500	-24.126%	5	49	-98.986%
2025-05-05	14.3000	14.3000	14.3000	14.3000	+5.380%	1	44	-99.231%
2025-05-02	13.5700	13.5700	13.5700	13.5700	-8.926%	20	43	-99.189%
2025-05-01	14.9000	14.9000	14.9000	14.9000	-13.623%	2	33	-99.262%
2025-04-24	17.2500	17.2500	17.2500	17.2500	-13.534%	1	35	-99.362%
2025-04-16	19.9500	19.9500	19.9500	19.9500	+4.945%	1	36	-99.449%
2025-04-09	25.6000	25.6000	18.9800	19.0100	-20.460%	25	35	-99.421%
2025-04-07	27.7500	27.7500	23.2000	23.9000	+32.483%	9	56	-99.540%
2025-04-03	18.0300	18.0400	18.0300	18.0400	+16.387%	2	52	-99.390%
2025-04-01	15.5000	15.5000	15.5000	15.5000	-4.025%	20	54	-99.290%
2025-03-28	16.1500	16.1500	16.1500	16.1500	+15.357%	4	34	-99.319%
2025-03-26	13.7100	14.0000	13.7100	14.0000	-6.355%	2	34	-99.214%
2025-03-18	14.9500	14.9500	14.9500	14.9500	-1.645%	2	32	-99.264%
2025-03-12	15.2000	15.2000	15.2000	15.2000	+47.573%	6	32	-99.276%
2025-01-31	10.3000	10.3000	10.3000	10.3000	+27.160%	6	32	-98.932%
2025-01-22	8.1000	8.1000	8.1000	8.1000	-6.358%	5	35	-98.642%
2025-01-21	8.6500	8.6500	8.6500	8.6500	-21.364%	1	29	-98.728%
2025-01-15	11.0000	11.0000	11.0000	11.0000	-0.901%	1	29	-99.000%
2025-01-13	11.0000	11.1000	11.0000	11.1000	+6.731%	5	30	-99.009%
2025-01-08	10.4000	10.4000	10.4000	10.4000	-4.236%	3	29	-98.942%
2024-12-23	10.8600	10.8600	10.8600	10.8600	-0.912%	1	29	-98.987%
2024-12-16	10.9600	10.9600	10.9600	10.9600	-3.180%	2	29	-98.996%
2024-12-13	11.6000	11.6000	11.3200	11.3200	+3.379%	20	29	-99.028%
2024-12-04	10.9500	10.9500	10.9500	10.9500	-4.367%	1	39	-98.995%
2024-12-03	12.3300	12.3300	11.4500	11.4500	-19.138%	9	39	-99.039%
2024-11-27	14.0900	14.1600	14.0900	14.1600	+3.584%	2	43	-99.223%
2024-11-18	13.1600	13.6700	13.1600	13.6700	-1.442%	6	43	-99.195%
2024-11-15	13.8700	13.8700	13.8700	13.8700	+1.167%	4	39	-99.207%
2024-11-13	13.6900	13.7100	13.6900	13.7100	+5.380%	4	37	-99.198%
2024-11-12	12.9500	13.0100	12.9500	13.0100	+1.641%	3	33	-99.154%
2024-11-11	12.0800	12.8000	12.0800	12.8000	-3.759%	5	30	-99.141%
2024-11-06	13.3000	13.3000	13.3000	13.3000	+2.308%	5	20	-99.173%
2024-11-05	13.0000	13.0000	13.0000	13.0000	-7.932%	3	20	-99.154%
2024-10-31	14.1200	14.1200	14.1200	14.1200	+6.165%	1	17	-99.221%
2024-10-30	13.3000	13.3000	13.3000	13.3000	+3.906%	1	16	-99.173%
2024-10-29	12.6500	12.8000	12.6500	12.8000	+3.226%	3	15	-99.141%
2024-10-18	12.4000	12.4000	12.4000	12.4000	-12.057%	2	12	-99.113%
2024-10-16	14.0500	14.1000	14.0500	14.1000	+1.075%	2	11	-99.220%
2024-10-11	14.0000	14.0000	13.9000	13.9500	0.000%	18	9	-99.211%