Dark

TSM20270115P140
TSM Jan 15 2027 140.00 Put (TSM270115P00140000)
option OPRA

EOD

Sep 14, 2026

0.16000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,158	0.000%
2026-09-11	0.1600	0.1600	0.1600	0.1600	+166.667%	1	1,157	0.000%
2026-09-10	0.1000	0.1500	0.0400	0.0600	+20.000%	18	1,156	+166.667%
2026-09-09	0.1800	0.1800	0.0400	0.0500	-16.667%	45	1,160	+220.000%
2026-09-08	0.2000	0.2000	0.0600	0.0600	-75.000%	40	1,178	+166.667%
2026-09-04	0.2400	0.2400	0.2400	0.2400	+20.000%	7	1,188	-33.333%
2026-09-03	0.1800	0.2000	0.1800	0.2000	+5.263%	2	1,188	-20.000%
2026-09-02	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,186	-15.789%
2026-09-01	0.2300	0.2300	0.2100	0.2100	+133.333%	4	1,185	-23.810%
2026-08-31	0.1800	0.1800	0.0900	0.0900	-10.000%	4	1,181	+77.778%
2026-08-28	0.2400	0.2500	0.0800	0.1000	-16.667%	11	1,181	+60.000%
2026-08-26	0.2200	0.2200	0.1200	0.1200	-29.412%	2	1,182	+33.333%
2026-08-25	0.2500	0.2500	0.1700	0.1700	-15.000%	2	1,182	-5.882%
2026-08-24	0.2000	0.2000	0.2000	0.2000	+53.846%	1	1,182	-20.000%
2026-08-13	0.1300	0.1300	0.1300	0.1300	-53.571%	25	1,182	+23.077%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-22.222%	2	1,182	-42.857%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-14.286%	1	1,180	-55.556%
2026-07-29	0.4200	0.4300	0.4200	0.4200	-22.222%	21	1,181	-61.905%
2026-07-27	0.5200	0.5500	0.5200	0.5400	+31.707%	21	1,196	-70.370%
2026-07-21	0.4100	0.4100	0.4100	0.4100	-30.508%	1	1,175	-60.976%
2026-07-16	0.5900	0.5900	0.5900	0.5900	-35.165%	10	1,175	-72.881%
2026-07-07	0.9100	0.9100	0.9100	0.9100	+3.409%	114	1,175	-82.418%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+6.024%	1	1,062	-81.818%
2026-07-02	0.8300	0.8300	0.8300	0.8300	+29.688%	1	1,062	-80.723%
2026-06-29	0.6400	0.6400	0.6400	0.6400	-26.437%	1	1,062	-75.000%
2026-06-24	0.9700	0.9700	0.8700	0.8700	+45.000%	2	1,063	-81.609%
2026-06-16	0.7300	0.7300	0.6000	0.6000	-41.176%	2	1,064	-73.333%
2026-06-10	1.0000	1.0200	1.0000	1.0200	+61.905%	3	1,065	-84.314%
2026-06-09	0.6300	0.6300	0.6300	0.6300	-23.171%	1	1,063	-74.603%
2026-06-08	0.8200	0.8200	0.8200	0.8200	+6.494%	2	1,063	-80.488%
2026-06-02	0.7800	0.7800	0.7700	0.7700	+10.000%	3	1,061	-79.221%
2026-05-29	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,061	-77.143%
2026-05-27	0.6700	0.6700	0.6700	0.6700	-16.250%	1	1,060	-76.119%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-22.330%	1	1,060	-80.000%
2026-05-06	1.0300	1.0300	1.0300	1.0300	-2.830%	6	1,060	-84.466%
2026-04-30	1.0600	1.0600	1.0600	1.0600	-10.169%	1	1,060	-84.906%
2026-04-22	1.1800	1.1800	1.1800	1.1800	-5.600%	10	1,060	-86.441%
2026-04-17	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,070	-87.200%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-51.172%	2	1,069	-87.200%
2026-04-02	2.5600	2.5600	2.5600	2.5600	+3.226%	1	1,070	-93.750%
2026-04-01	2.4900	2.4900	2.4800	2.4800	-11.744%	2	1,070	-93.548%
2026-03-31	3.1400	3.1400	2.8100	2.8100	-5.068%	3	1,072	-94.306%
2026-03-19	2.9600	2.9600	2.9600	2.9600	+8.824%	2	1,069	-94.595%
2026-03-18	2.7200	2.7200	2.7200	2.7200	+1.873%	2	1,071	-94.118%
2026-03-17	2.6600	2.8100	2.6600	2.6700	-12.459%	110	1,069	-94.007%
2026-03-10	3.0500	3.0500	3.0500	3.0500	-10.294%	1	968	-94.754%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+13.333%	2	968	-95.294%
2026-03-04	3.0000	3.0000	3.0000	3.0000	+3.448%	1	966	-94.667%
2026-02-27	2.9000	2.9000	2.9000	2.9000	+5.839%	1	966	-94.483%
2026-02-24	2.7400	2.7400	2.7400	2.7400	-11.897%	1	965	-94.161%
2026-02-05	3.1100	3.1100	3.1100	3.1100	+3.667%	10	964	-94.855%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-4.762%	1	964	-94.667%
2026-02-02	3.1500	3.1500	3.1500	3.1500	+1.613%	1	964	-94.921%
2026-01-23	3.1000	3.1100	3.0500	3.1000	+16.105%	41	964	-94.839%
2026-01-15	2.8900	2.8900	2.6700	2.6700	-16.038%	4	931	-94.007%
2026-01-12	3.1800	3.1800	3.1800	3.1800	+2.251%	1	931	-94.969%
2026-01-07	3.1600	3.1600	3.1100	3.1100	-13.611%	4	930	-94.855%
2026-01-06	3.5000	3.6000	3.5000	3.6000	+20.805%	4	930	-95.556%
2025-12-23	2.9800	2.9800	2.9800	2.9800	-10.778%	6	928	-94.631%
2025-12-02	3.3400	3.3400	3.3400	3.3400	-12.336%	2	928	-95.210%
2025-11-25	3.8100	3.8100	3.8100	3.8100	-7.524%	1	930	-95.801%
2025-11-24	4.1200	4.1200	4.1200	4.1200	-6.576%	3	930	-96.117%
2025-11-05	4.4100	4.4100	4.4100	4.4100	-5.161%	1	927	-96.372%
2025-10-29	4.6500	4.6500	4.6500	4.6500	-1.691%	2	927	-96.559%
2025-10-24	4.8500	4.8500	4.7300	4.7300	-10.417%	3	929	-96.617%
2025-10-22	5.2800	5.2800	5.2800	5.2800	+1.538%	1	929	-96.970%
2025-10-21	5.2000	5.2000	5.2000	5.2000	-7.143%	1	929	-96.923%
2025-10-14	5.6000	5.6000	5.6000	5.6000	+1.818%	10	928	-97.143%
2025-10-13	5.5000	5.5000	5.5000	5.5000	-10.277%	1	918	-97.091%
2025-10-10	5.5900	6.1300	5.5900	6.1300	+19.727%	10	919	-97.390%
2025-10-09	5.1200	5.1200	5.1200	5.1200	+10.345%	10	919	-96.875%
2025-10-08	4.6400	4.6400	4.6400	4.6400	+17.468%	1	919	-96.552%
2025-10-01	3.9500	3.9500	3.9500	3.9500	-7.710%	5	919	-95.949%
2025-09-23	4.2800	4.2800	4.2800	4.2800	-2.283%	1	924	-96.262%
2025-09-18	4.4300	4.4300	4.3800	4.3800	-2.232%	4	925	-96.347%
2025-09-17	4.3800	4.4800	4.3800	4.4800	-4.681%	3	923	-96.429%
2025-09-10	4.7000	4.7000	4.7000	4.7000	-19.932%	4	921	-96.596%
2025-09-02	5.7600	5.8700	5.7600	5.8700	+12.237%	3	925	-97.274%
2025-08-27	5.2300	5.2300	5.2300	5.2300	-11.205%	1	925	-96.941%
2025-08-19	5.4000	5.8900	5.4000	5.8900	+7.678%	5	926	-97.284%
2025-08-08	5.4700	5.4700	5.4700	5.4700	-1.441%	1	926	-97.075%
2025-08-07	5.4200	5.5500	5.4200	5.5500	-13.953%	2	927	-97.117%
2025-08-05	6.4500	6.4500	6.4500	6.4500	+23.092%	1	927	-97.519%
2025-07-31	5.2400	5.2400	5.2400	5.2400	-9.655%	2	928	-96.947%
2025-07-18	5.4500	5.8000	5.4500	5.8000	-20.330%	2	928	-97.241%
2025-07-10	7.2800	7.2800	7.2800	7.2800	-7.261%	1	927	-97.802%
2025-06-30	7.8000	7.8500	7.8000	7.8500	-14.674%	2	927	-97.962%
2025-06-27	7.7700	9.2000	7.7700	9.2000	+0.767%	3	927	-98.261%
2025-06-17	9.1300	9.1300	9.1300	9.1300	+2.240%	2	930	-98.248%
2025-06-16	8.9300	8.9300	8.9300	8.9300	-2.935%	1	930	-98.208%
2025-06-12	9.2000	9.2000	9.2000	9.2000	-1.814%	1	929	-98.261%
2025-06-11	9.1000	9.3700	9.1000	9.3700	-10.762%	7	930	-98.292%
2025-06-05	10.5000	10.5000	10.5000	10.5000	-17.969%	1	931	-98.476%
2025-05-23	12.8000	12.8000	12.8000	12.8000	+6.934%	2	933	-98.750%
2025-05-21	11.9200	11.9700	11.9200	11.9700	-6.118%	6	933	-98.663%
2025-05-19	12.7500	12.7500	12.7500	12.7500	+4.938%	5	933	-98.745%
2025-05-13	12.0000	12.1500	12.0000	12.1500	-5.447%	2	935	-98.683%
2025-05-12	13.2500	13.2500	12.8500	12.8500	-14.901%	7	935	-98.755%
2025-05-09	15.6000	15.6000	15.1000	15.1000	-2.894%	4	942	-98.940%
2025-05-08	15.5500	15.5500	15.5500	15.5500	-7.715%	1	941	-98.971%
2025-05-07	16.8700	16.8700	16.8500	16.8500	+7.668%	2	940	-99.050%
2025-05-05	15.4500	15.6500	15.4500	15.6500	+4.333%	3	941	-98.978%
2025-05-02	15.0000	15.6600	15.0000	15.0000	-7.692%	28	939	-98.933%
2025-05-01	17.9000	17.9000	16.2500	16.2500	-8.708%	22	946	-99.015%
2025-04-30	18.8800	18.8800	17.8000	17.8000	-5.319%	8	944	-99.101%
2025-04-28	18.8000	18.8000	18.8000	18.8000	+1.732%	1	944	-99.149%
2025-04-25	18.4800	18.4800	18.4800	18.4800	-1.018%	10	943	-99.134%
2025-04-24	18.6000	18.6700	18.6000	18.6700	-1.840%	10	938	-99.143%
2025-04-23	19.0200	19.0200	19.0200	19.0200	-13.151%	1	936	-99.159%
2025-04-17	21.9000	21.9000	21.9000	21.9000	-6.809%	1	935	-99.269%
2025-04-16	22.8500	23.5000	22.8500	23.5000	+13.801%	6	935	-99.319%
2025-04-15	20.8500	21.0500	20.6500	20.6500	-1.667%	8	931	-99.225%
2025-04-14	21.0000	21.0000	21.0000	21.0000	-4.762%	1	926	-99.238%
2025-04-11	22.0500	22.0500	22.0500	22.0500	-13.597%	4	925	-99.274%
2025-04-10	23.0000	25.5200	23.0000	25.5200	+16.957%	53	925	-99.373%
2025-04-09	28.1500	29.0000	21.7500	21.8200	-18.491%	78	924	-99.267%
2025-04-07	28.6000	29.0500	25.7600	26.7700	+6.653%	19	924	-99.402%
2025-04-04	26.0500	26.0500	25.1000	25.1000	+22.022%	32	912	-99.363%
2025-04-03	19.6000	20.5700	19.3900	20.5700	+26.196%	13	916	-99.222%
2025-04-02	16.3500	16.3500	16.3000	16.3000	-9.444%	4	910	-99.018%
2025-03-31	18.0000	18.0000	18.0000	18.0000	-1.639%	2	912	-99.111%
2025-03-28	18.3600	18.3600	18.3000	18.3000	+13.313%	4	910	-99.126%
2025-03-26	14.5000	16.1500	14.5000	16.1500	+14.215%	12	910	-99.009%
2025-03-24	14.2000	14.3000	14.1400	14.1400	-9.649%	13	909	-98.868%
2025-03-21	15.6000	15.6500	15.6000	15.6500	-5.723%	8	917	-98.978%
2025-03-18	16.9000	16.9000	16.6000	16.6000	+5.397%	17	919	-99.036%
2025-03-17	16.3000	16.3000	15.7500	15.7500	-16.223%	651	909	-98.984%
2025-03-11	18.3000	18.8000	18.3000	18.8000	-0.792%	2	258	-99.149%
2025-03-10	18.6700	19.0500	18.6700	18.9500	+5.278%	7	258	-99.156%
2025-03-07	17.2900	18.0000	17.2900	18.0000	+6.132%	6	261	-99.111%
2025-03-06	16.9600	16.9600	16.9600	16.9600	-5.568%	10	247	-99.057%
2025-03-04	17.9600	17.9600	17.9600	17.9600	-0.554%	3	247	-99.109%
2025-03-03	17.8000	18.0600	17.8000	18.0600	+21.616%	6	247	-99.114%
2025-02-27	14.8500	14.8500	14.8500	14.8500	+0.067%	1	242	-98.923%
2025-02-25	14.8400	14.8400	14.8400	14.8400	+8.718%	1	240	-98.922%
2025-02-24	13.0800	13.6500	13.0800	13.6500	+10.258%	4	240	-98.828%
2025-02-19	12.5000	12.5000	12.3800	12.3800	+1.061%	2	236	-98.708%
2025-02-18	12.2500	12.3000	12.2500	12.2500	-6.417%	6	238	-98.694%
2025-02-14	12.9800	13.0900	12.9800	13.0900	+11.880%	4	236	-98.778%
2025-02-11	11.7000	11.7000	11.7000	11.7000	-3.306%	1	236	-98.632%
2025-02-10	12.1000	12.1000	12.1000	12.1000	-1.385%	1	237	-98.678%
2025-02-07	11.9500	12.2700	11.9500	12.2700	+3.983%	8	236	-98.696%
2025-02-06	11.8000	11.8000	11.8000	11.8000	0.000%	5	239	-98.644%
2025-02-05	11.8000	11.8000	11.8000	11.8000	-1.993%	1	237	-98.644%
2025-01-30	12.0400	12.0400	12.0400	12.0400	-11.471%	1	237	-98.671%
2025-01-28	14.5500	14.5500	13.6000	13.6000	-10.231%	6	237	-98.824%
2025-01-27	13.0500	15.1500	13.0500	15.1500	+55.864%	18	237	-98.944%
2025-01-21	9.7200	9.7200	9.7200	9.7200	-5.631%	1	219	-98.354%
2025-01-16	10.9900	10.9900	10.3000	10.3000	-14.167%	3	219	-98.447%
2025-01-13	12.0000	12.0000	12.0000	12.0000	0.000%	1	221	-98.667%
2025-01-10	12.0000	12.0000	12.0000	12.0000	+12.150%	2	220	-98.667%
2025-01-06	10.7000	10.7000	10.7000	10.7000	-14.263%	1	219	-98.505%
2024-12-30	12.4800	12.4800	12.4800	12.4800	+3.568%	2	220	-98.718%
2024-12-26	12.0500	12.0500	12.0500	12.0500	-15.439%	5	218	-98.672%
2024-12-19	14.2500	14.2500	14.2500	14.2500	+15.385%	1	213	-98.877%
2024-12-16	12.3500	12.3500	12.3500	12.3500	-20.065%	1	213	-98.704%
2024-11-15	15.4500	15.4500	15.4500	15.4500	+17.759%	2	214	-98.964%
2024-11-07	13.1200	13.1200	13.1200	13.1200	-0.606%	1	214	-98.780%
2024-11-06	13.2000	13.2000	13.2000	13.2000	-13.894%	1	213	-98.788%
2024-10-31	15.3000	15.3300	15.3000	15.3300	+8.110%	2	212	-98.956%
2024-10-28	14.5000	14.5000	14.1800	14.1800	+1.649%	3	210	-98.872%
2024-10-18	13.9500	13.9500	13.9500	13.9500	+6.084%	2	207	-98.853%
2024-10-17	13.8800	13.8800	11.5500	13.1500	-15.867%	5	206	-98.783%
2024-10-16	15.6300	15.6300	15.6300	15.6300	-0.509%	1	208	-98.976%
2024-10-15	15.7100	15.7100	15.7100	15.7100	+2.680%	1	207	-98.982%
2024-10-11	15.4200	15.4500	15.2000	15.3000	-9.681%	474	206	-98.954%
2024-10-09	16.9400	16.9400	16.9400	16.9400	+2.979%	2	6	-99.055%
2024-10-08	16.7900	16.7900	16.4500	16.4500	-19.756%	2	5	-99.027%
2024-10-01	20.5000	20.5000	20.5000	20.5000	+16.477%	1	4	-99.220%
2024-09-27	17.6000	17.6000	17.6000	17.6000	-1.786%	4	4	-99.091%
2024-09-24	17.9200	17.9200	17.9200	17.9200	-14.585%	1	2	-99.107%
2024-09-17	20.9800	20.9800	20.9800	20.9800	0.000%	1	1	-99.237%