Dark

TSM20270115P155
TSM Jan 15 2027 155.00 Put (TSM270115P00155000)
option OPRA

EOD

Sep 14, 2026

0.1900+18.750%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,403	0.000%
2026-09-11	0.1600	0.1600	0.1600	0.1600	+60.000%	1	1,403	+18.750%
2026-09-10	0.1700	0.1700	0.1000	0.1000	+25.000%	4	1,403	+90.000%
2026-09-09	0.2400	0.2400	0.0800	0.0800	-66.667%	4	1,405	+137.500%
2026-09-08	0.2400	0.2400	0.2400	0.2400	+41.176%	1	1,405	-20.833%
2026-09-01	0.0800	0.2600	0.0800	0.1700	+54.545%	6	1,405	+11.765%
2026-08-31	0.2400	0.2400	0.1100	0.1100	-35.294%	2	1,404	+72.727%
2026-08-28	0.2400	0.2400	0.1700	0.1700	-34.615%	2	1,405	+11.765%
2026-08-27	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,406	-26.923%
2026-08-26	0.2700	0.2700	0.1800	0.2000	-45.946%	4	1,406	-5.000%
2026-08-11	0.3700	0.3800	0.3700	0.3700	-7.500%	22	1,407	-48.649%
2026-08-07	0.4100	0.4200	0.3700	0.4000	+14.286%	22	1,416	-52.500%
2026-08-05	0.4300	0.4300	0.3500	0.3500	-23.913%	3	1,398	-45.714%
2026-08-03	0.4200	0.4600	0.4100	0.4600	-17.857%	21	1,397	-58.696%
2026-07-30	0.5500	0.5600	0.5400	0.5600	-23.288%	21	1,410	-66.071%
2026-07-29	0.7300	0.7300	0.7300	0.7300	-2.667%	5	1,389	-73.973%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-22.680%	5	1,389	-74.667%
2026-07-07	1.1400	1.1400	0.9600	0.9700	+4.301%	1,110	1,389	-80.412%
2026-06-30	0.9300	0.9300	0.9300	0.9300	-74.309%	10	636	-79.570%
2026-03-25	3.6200	3.6200	3.6200	3.6200	-4.987%	1	636	-94.751%
2026-03-20	3.8100	3.8100	3.8100	3.8100	-6.158%	1	636	-95.013%
2026-03-12	4.0600	4.0600	4.0600	4.0600	+3.046%	5	636	-95.320%
2026-03-05	3.9400	3.9400	3.9400	3.9400	+11.615%	1	631	-95.178%
2026-02-12	3.5300	3.5300	3.5300	3.5300	+3.216%	4	630	-94.618%
2026-02-09	3.4200	3.4200	3.4200	3.4200	-16.788%	2	634	-94.444%
2026-02-04	4.0900	4.1100	4.0900	4.1100	+12.912%	11	634	-95.377%
2026-02-02	3.6500	3.6500	3.6400	3.6400	+2.247%	2	634	-94.780%
2026-01-27	3.7000	3.7000	3.5600	3.5600	-6.316%	238	635	-94.663%
2026-01-26	3.7000	3.8000	3.7000	3.8000	-2.564%	19	639	-95.000%
2026-01-23	3.7500	3.9500	3.7500	3.9000	-1.266%	392	639	-95.128%
2026-01-22	3.9000	3.9500	3.8300	3.9500	-1.250%	34	829	-95.190%
2026-01-21	4.0000	4.0000	3.9000	4.0000	+8.108%	51	795	-95.250%
2026-01-16	3.6000	3.7000	3.6000	3.7000	-1.333%	35	718	-94.865%
2026-01-15	3.6500	3.7500	3.6500	3.7500	-7.407%	35	718	-94.933%
2026-01-13	3.9000	4.0500	3.9000	4.0500	+1.250%	460	683	-95.309%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-2.913%	1	223	-95.250%
2025-12-26	4.1200	4.1200	4.1200	4.1200	-8.241%	20	223	-95.388%
2025-12-03	4.4900	4.4900	4.4900	4.4900	-7.803%	10	223	-95.768%
2025-12-01	4.8700	4.8700	4.8700	4.8700	-19.504%	25	233	-96.099%
2025-11-18	6.0500	6.0500	6.0500	6.0500	+12.037%	2	208	-96.860%
2025-11-10	5.4000	5.4000	5.4000	5.4000	-21.852%	2	210	-96.481%
2025-10-20	6.9100	6.9100	6.9100	6.9100	+20.174%	1	208	-97.250%
2025-10-06	5.7500	5.7500	5.7500	5.7500	-5.738%	15	207	-96.696%
2025-09-19	6.1000	6.1000	6.1000	6.1000	-23.559%	1	192	-96.885%
2025-08-29	7.9800	7.9800	7.9800	7.9800	+2.968%	7	192	-97.619%
2025-08-19	7.4700	7.7500	7.4700	7.7500	-10.714%	5	192	-97.548%
2025-08-01	8.6800	8.6800	8.6800	8.6800	+16.510%	1	193	-97.811%
2025-07-24	7.4500	7.4500	7.4500	7.4500	-12.353%	1	194	-97.450%
2025-07-15	8.6000	8.6000	8.5000	8.5000	-24.444%	2	195	-97.765%
2025-06-25	11.2500	11.2500	11.2500	11.2500	-12.791%	2	201	-98.311%
2025-06-10	12.9000	12.9000	12.9000	12.9000	-27.528%	3	203	-98.527%
2025-05-12	18.0900	18.3000	17.8000	17.8000	-13.801%	12	206	-98.933%
2025-05-08	20.7500	20.7500	20.6500	20.6500	-7.191%	80	216	-99.080%
2025-05-06	22.1500	22.2500	22.1500	22.2500	+7.905%	2	136	-99.146%
2025-05-02	20.5000	20.6200	20.5000	20.6200	-7.117%	22	136	-99.079%
2025-05-01	22.2000	22.2000	22.2000	22.2000	-12.873%	2	125	-99.144%
2025-04-28	25.3000	25.4800	25.3000	25.4800	-20.075%	2	123	-99.254%
2025-04-21	31.8800	31.8800	31.8800	31.8800	+10.887%	1	123	-99.404%
2025-04-16	28.7500	28.7500	28.7500	28.7500	+5.505%	1	122	-99.339%
2025-04-15	27.7000	27.7000	27.2500	27.2500	-5.872%	3	122	-99.303%
2025-04-11	29.0000	29.0000	28.9500	28.9500	-8.066%	4	123	-99.344%
2025-04-10	31.2600	31.7000	31.2600	31.4900	+1.975%	3	123	-99.397%
2025-04-09	30.8800	30.8800	30.8800	30.8800	-8.504%	2	121	-99.385%
2025-04-08	31.1300	33.7500	31.1300	33.7500	-3.017%	23	121	-99.437%
2025-04-07	35.7800	35.7800	31.6500	34.8000	+4.317%	3	103	-99.454%
2025-04-04	33.3600	33.3600	33.3600	33.3600	+39.174%	2	103	-99.430%
2025-03-11	23.9900	23.9900	23.9700	23.9700	+23.876%	32	104	-99.207%
2025-02-27	19.3500	19.7500	19.3000	19.3500	+16.496%	4	80	-99.018%
2025-02-18	16.6100	16.6100	16.6100	16.6100	-4.155%	1	78	-98.856%
2025-02-14	17.3300	17.3300	17.3300	17.3300	+0.756%	2	78	-98.904%
2025-02-03	17.2000	17.2000	17.2000	17.2000	+8.176%	2	78	-98.895%
2025-01-30	15.9000	15.9000	15.9000	15.9000	-22.816%	1	80	-98.805%
2025-01-27	20.0500	20.6000	19.7300	20.6000	+60.686%	4	80	-99.078%
2025-01-23	12.8200	12.8200	12.8200	12.8200	-6.764%	1	79	-98.518%
2025-01-16	13.7500	13.7500	13.7500	13.7500	-3.779%	2	79	-98.618%
2025-01-06	14.2900	14.2900	14.2900	14.2900	-15.941%	1	76	-98.670%
2024-12-17	17.0000	17.0000	17.0000	17.0000	+2.102%	16	76	-98.882%
2024-12-04	16.6500	16.6500	16.6500	16.6500	-6.461%	1	92	-98.859%
2024-12-02	17.8000	17.8000	17.8000	17.8000	-14.217%	4	92	-98.933%
2024-11-15	20.7500	20.7500	20.7500	20.7500	+5.598%	4	96	-99.084%
2024-11-12	19.6500	19.6500	19.6500	19.6500	+1.813%	61	94	-99.033%
2024-11-05	19.3000	19.3000	19.3000	19.3000	-6.763%	1	33	-99.016%
2024-10-31	20.7000	20.7000	20.7000	20.7000	+7.532%	1	33	-99.082%
2024-10-29	19.2500	19.2500	19.2500	19.2500	-0.259%	2	32	-99.013%
2024-10-28	18.7500	19.3000	18.7500	19.3000	+2.387%	3	32	-99.016%
2024-10-21	18.8300	18.8800	18.8300	18.8500	+8.960%	16	31	-98.992%
2024-10-17	17.4500	17.4500	17.3000	17.3000	-15.610%	5	15	-98.902%
2024-10-15	20.5000	20.5000	20.5000	20.5000	-0.243%	1	12	-99.073%
2024-10-11	21.0000	21.0000	20.5500	20.5500	-21.264%	22	12	-99.075%
2024-10-01	26.1000	26.1000	26.1000	26.1000	-6.115%	10	11	-99.272%
2024-09-17	27.8000	27.8000	27.8000	27.8000	0.000%	1	1	-99.317%