Dark

TSM20270115P145
TSM Jan 15 2027 145.00 Put (TSM270115P00145000)
option OPRA

EOD

Sep 14, 2026

0.0500-28.571%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1300	0.1300	0.0500	0.0500	-28.571%	15	2,711	0.000%
2026-09-11	0.1700	0.1700	0.0700	0.0700	0.000%	2	2,708	-28.571%
2026-09-10	0.2200	0.2200	0.0500	0.0700	+16.667%	27	2,708	-28.571%
2026-09-09	0.1800	0.1800	0.0600	0.0600	-53.846%	2	2,699	-16.667%
2026-09-08	0.2000	0.2000	0.1300	0.1300	-40.909%	3	2,699	-61.538%
2026-09-03	0.2100	0.2200	0.2100	0.2200	+120.000%	2	2,699	-77.273%
2026-09-02	0.1100	0.1100	0.1000	0.1000	-16.667%	8	2,701	-50.000%
2026-09-01	0.2400	0.2400	0.1100	0.1200	+50.000%	15	2,694	-58.333%
2026-08-31	0.0800	0.1200	0.0800	0.0800	-50.000%	25	2,687	-37.500%
2026-08-28	0.2300	0.2300	0.1600	0.1600	-33.333%	2	2,682	-68.750%
2026-08-27	0.2400	0.2400	0.2400	0.2400	+71.429%	1	2,682	-79.167%
2026-08-26	0.2400	0.2400	0.1400	0.1400	-26.316%	2	2,682	-64.286%
2026-08-25	0.2600	0.2600	0.1900	0.1900	-26.923%	2	2,681	-73.684%
2026-08-12	0.2400	0.2600	0.1300	0.2600	-25.714%	15	2,681	-80.769%
2026-08-06	0.6000	0.6000	0.3100	0.3500	+9.375%	2,100	2,677	-85.714%
2026-08-04	0.3200	0.3200	0.3200	0.3200	-41.818%	13	2,577	-84.375%
2026-07-29	0.5500	0.5600	0.5500	0.5500	-3.509%	21	2,577	-90.909%
2026-07-27	0.5500	0.5800	0.5500	0.5700	-12.308%	21	2,592	-91.228%
2026-07-17	0.6500	0.6500	0.6500	0.6500	-23.529%	1	2,576	-92.308%
2026-07-13	0.8500	0.8500	0.8500	0.8500	+18.056%	13	2,576	-94.118%
2026-06-30	0.7200	0.7200	0.7200	0.7200	-18.182%	1	2,576	-93.056%
2026-06-08	0.9000	0.9000	0.8800	0.8800	-1.124%	44	2,576	-94.318%
2026-06-03	0.8900	0.8900	0.8900	0.8900	+27.143%	25	2,576	-94.382%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-35.185%	1	2,576	-92.857%
2026-05-12	1.1800	1.1800	1.0800	1.0800	-10.744%	2	2,576	-95.370%
2026-05-05	1.2100	1.2100	1.2100	1.2100	-4.724%	5	2,575	-95.868%
2026-04-29	1.5800	1.5800	1.2700	1.2700	-0.781%	15	2,575	-96.063%
2026-04-22	1.2800	1.2800	1.2800	1.2800	-8.571%	10	2,575	-96.094%
2026-04-16	1.4300	1.4300	1.4000	1.4000	-50.530%	2	2,575	-96.429%
2026-04-01	2.8300	2.8300	2.8300	2.8300	-18.911%	1	2,574	-98.233%
2026-03-31	3.4900	3.4900	3.4900	3.4900	+17.508%	1	2,575	-98.567%
2026-03-18	2.9700	2.9700	2.9700	2.9700	+2.414%	2	2,574	-98.316%
2026-03-17	2.9000	2.9200	2.9000	2.9000	-21.622%	103	2,572	-98.276%
2026-03-06	3.7100	3.7100	3.7000	3.7000	+10.119%	2	2,500	-98.649%
2026-03-03	3.2500	3.3600	3.2500	3.3600	-3.448%	15	2,498	-98.512%
2026-02-18	3.4300	3.4800	3.4300	3.4800	+5.455%	2	2,498	-98.563%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+4.762%	20	2,499	-98.485%
2026-01-15	3.2500	3.2500	3.1500	3.1500	-17.105%	2	2,499	-98.413%
2025-12-30	3.8000	3.8000	3.7500	3.8000	+2.703%	232	2,500	-98.684%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+12.121%	25	2,281	-98.649%
2025-12-23	3.2500	3.3000	3.2500	3.3000	-8.840%	76	2,306	-98.485%
2025-12-17	3.6200	3.6200	3.6200	3.6200	+3.429%	5	2,230	-98.619%
2025-12-15	3.5000	3.5000	3.5000	3.5000	+4.167%	2	2,227	-98.571%
2025-12-10	3.3600	3.3600	3.3600	3.3600	-7.438%	2	2,226	-98.512%
2025-12-03	3.6300	3.6300	3.6300	3.6300	-10.811%	5	2,226	-98.623%
2025-12-01	4.0700	4.0700	4.0700	4.0700	+6.545%	25	2,226	-98.771%
2025-11-26	4.0000	4.0000	3.8200	3.8200	-16.044%	3	2,225	-98.691%
2025-11-25	4.5000	4.5500	4.5000	4.5500	+3.409%	2	2,225	-98.901%
2025-11-20	4.4000	4.4000	4.4000	4.4000	-12.000%	20	2,223	-98.864%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-3.846%	400	2,203	-99.000%
2025-10-27	5.2000	5.2000	5.2000	5.2000	-11.864%	50	2,403	-99.038%
2025-10-15	5.9000	5.9000	5.9000	5.9000	-4.065%	15	2,403	-99.153%
2025-10-14	5.9500	6.1500	5.9500	6.1500	+3.015%	45	2,389	-99.187%
2025-10-13	5.9700	5.9700	5.9700	5.9700	+6.607%	6	2,344	-99.162%
2025-10-09	5.6600	5.6600	5.6000	5.6000	+12.000%	21	2,344	-99.107%
2025-10-06	4.9500	5.0000	4.7500	5.0000	+9.649%	1,013	2,324	-99.000%
2025-10-03	4.5600	4.5600	4.5600	4.5600	-2.564%	2	2,038	-98.904%
2025-09-23	4.6800	4.6800	4.6800	4.6800	-2.500%	1	2,040	-98.932%
2025-09-22	4.8000	4.8000	4.8000	4.8000	-6.250%	1	2,041	-98.958%
2025-09-12	5.1200	5.1200	5.1200	5.1200	-4.299%	1	2,042	-99.023%
2025-09-09	5.3500	5.3500	5.3500	5.3500	-9.781%	2	2,042	-99.065%
2025-08-12	5.9300	5.9300	5.9300	5.9300	+1.890%	3	2,044	-99.157%
2025-08-11	5.8200	5.8200	5.8200	5.8200	-1.689%	2	2,047	-99.141%
2025-07-29	5.9200	5.9200	5.9200	5.9200	+1.197%	3	2,045	-99.155%
2025-07-28	6.0500	6.0500	5.8500	5.8500	-8.594%	3	2,045	-99.145%
2025-07-23	6.4000	6.4000	6.4000	6.4000	-12.807%	3	2,043	-99.219%
2025-07-15	7.3400	7.3400	7.3400	7.3400	-7.673%	1	2,043	-99.319%
2025-07-10	7.9500	7.9500	7.9500	7.9500	+1.923%	10	2,044	-99.371%
2025-07-09	7.8000	7.8000	7.8000	7.8000	-6.810%	1	2,044	-99.359%
2025-07-02	8.3700	8.3700	8.3700	8.3700	-4.886%	1	2,044	-99.403%
2025-06-30	8.8000	8.8000	8.8000	8.8000	-0.565%	1	2,043	-99.432%
2025-06-27	8.8500	8.8500	8.8500	8.8500	-2.747%	7	2,043	-99.435%
2025-06-25	9.1000	9.1000	9.1000	9.1000	-15.741%	3	2,047	-99.451%
2025-06-23	10.8000	10.8000	10.8000	10.8000	+5.882%	1	2,044	-99.537%
2025-06-11	10.0000	10.2000	10.0000	10.2000	-1.829%	2	2,045	-99.510%
2025-06-10	10.3900	10.3900	10.3900	10.3900	-9.652%	3	2,045	-99.519%
2025-06-04	11.5000	11.5000	11.5000	11.5000	-9.875%	3	2,039	-99.565%
2025-05-29	12.8000	12.8000	12.7600	12.7600	-1.238%	2	2,039	-99.608%
2025-05-22	12.9200	12.9200	12.9200	12.9200	-2.121%	2	2,040	-99.613%
2025-05-16	13.2000	13.3600	13.2000	13.2000	-2.222%	136	2,040	-99.621%
2025-05-14	13.5500	13.5500	13.5000	13.5000	-4.930%	16	2,035	-99.630%
2025-05-13	14.2000	14.2000	14.2000	14.2000	+0.070%	2	2,050	-99.648%
2025-05-12	14.1900	14.1900	14.1900	14.1900	-16.283%	15	2,052	-99.648%
2025-05-08	17.0500	17.0500	16.9000	16.9500	-8.378%	108	2,037	-99.705%
2025-05-06	18.5000	18.5000	18.5000	18.5000	+9.145%	1	1,929	-99.730%
2025-05-05	16.9500	16.9500	16.9500	16.9500	-5.624%	12	1,929	-99.705%
2025-05-01	18.4400	18.5700	17.9600	17.9600	-10.200%	13	1,941	-99.722%
2025-04-29	20.0000	20.0000	20.0000	20.0000	-2.200%	1	1,942	-99.750%
2025-04-28	20.4500	20.4500	20.4500	20.4500	+0.393%	1	1,941	-99.756%
2025-04-25	20.7500	20.7500	20.0700	20.3700	-1.356%	6	1,940	-99.755%
2025-04-24	20.9000	20.9000	20.4300	20.6500	-14.564%	1,428	1,939	-99.758%
2025-04-22	26.0000	26.0000	24.1700	24.1700	-2.146%	2	513	-99.793%
2025-04-16	24.7000	24.7000	24.7000	24.7000	+2.960%	1	512	-99.798%
2025-04-11	23.9900	23.9900	23.9900	23.9900	-13.922%	2	513	-99.792%
2025-04-10	25.2500	27.8700	25.2500	27.8700	+17.893%	3	513	-99.821%
2025-04-09	31.3600	31.3600	23.6400	23.6400	-17.053%	4	512	-99.788%
2025-04-08	25.0500	28.5000	24.5900	28.5000	-5.378%	61	512	-99.825%
2025-04-07	33.3500	33.3500	28.7500	30.1200	+7.725%	65	463	-99.834%
2025-04-04	27.4000	29.0700	26.7000	27.9600	+24.267%	826	456	-99.821%
2025-04-03	22.0500	22.5000	21.8200	22.5000	+12.725%	6	58	-99.778%
2025-03-31	20.3500	20.3500	19.9600	19.9600	+0.352%	9	55	-99.749%
2025-03-28	19.8900	19.8900	19.8900	19.8900	+24.937%	4	57	-99.749%
2025-03-25	15.9200	15.9200	15.9200	15.9200	-24.906%	12	55	-99.686%
2025-03-10	20.6300	21.2000	20.6300	21.2000	+11.111%	2	47	-99.764%
2025-03-07	20.5700	20.5700	19.0800	19.0800	+0.315%	14	47	-99.738%
2025-03-06	19.0200	19.0200	19.0200	19.0200	+6.854%	2	48	-99.737%
2025-03-04	19.3100	19.3100	17.8000	17.8000	-11.881%	4	48	-99.719%
2025-03-03	19.8000	20.2000	19.8000	20.2000	+11.602%	4	48	-99.752%
2025-02-28	18.2500	18.2500	18.1000	18.1000	+4.263%	10	52	-99.724%
2025-02-27	15.9000	17.3600	15.8500	17.3600	+16.120%	6	47	-99.712%
2025-02-26	15.0000	15.0000	14.9500	14.9500	+2.397%	2	46	-99.666%
2025-02-14	14.6000	14.6000	14.6000	14.6000	+4.585%	2	43	-99.658%
2025-01-29	13.9600	13.9600	13.9600	13.9600	-5.356%	2	43	-99.642%
2025-01-28	14.7500	14.7500	14.7500	14.7500	+0.340%	1	41	-99.661%
2025-01-27	14.7000	14.7000	14.7000	14.7000	+37.383%	4	41	-99.660%
2025-01-23	10.7000	10.7000	10.7000	10.7000	+3.883%	1	37	-99.533%
2025-01-22	10.3000	10.3000	10.3000	10.3000	-7.954%	1	38	-99.515%
2025-01-16	11.7500	11.7500	11.1200	11.1900	-18.913%	4	38	-99.553%
2025-01-14	13.8000	13.8000	13.8000	13.8000	+20.000%	1	39	-99.638%
2025-01-07	11.5000	11.5000	11.5000	11.5000	-15.751%	1	38	-99.565%
2024-12-04	13.8000	13.8000	13.6500	13.6500	-18.067%	5	38	-99.634%
2024-11-15	16.7000	16.7000	16.6600	16.6600	+6.386%	4	38	-99.700%
2024-11-05	15.6600	15.6600	15.6600	15.6600	-2.733%	1	39	-99.681%
2024-10-30	16.1000	16.1000	16.1000	16.1000	-0.617%	1	39	-99.689%
2024-10-28	16.2000	16.2000	16.2000	16.2000	+6.579%	1	38	-99.691%
2024-10-25	15.0600	15.2000	15.0600	15.2000	+1.333%	6	37	-99.671%
2024-10-18	15.0000	15.0000	15.0000	15.0000	+3.377%	4	36	-99.667%
2024-10-17	14.9400	14.9400	14.0500	14.5100	-14.647%	6	36	-99.655%
2024-10-11	17.0500	17.0700	17.0000	17.0000	-7.407%	10	31	-99.706%
2024-10-08	18.3600	18.3600	18.3600	18.3600	-4.375%	2	26	-99.728%
2024-10-07	19.2000	19.2000	19.2000	19.2000	-3.030%	18	24	-99.740%
2024-10-04	19.8000	19.8000	19.8000	19.8000	+5.882%	36	30	-99.747%
2024-09-26	18.7000	18.7000	18.7000	18.7000	-4.103%	4	12	-99.733%
2024-09-24	19.5000	19.5000	19.5000	19.5000	-14.286%	2	12	-99.744%
2024-09-16	22.7500	22.7500	22.7500	22.7500	0.000%	10	10	-99.780%