Dark

TSM20270115P160
TSM Jan 15 2027 160.00 Put (TSM270115P00160000)
option OPRA

EOD

Sep 14, 2026

0.1000+25.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1800	0.1800	0.1000	0.1000	+25.000%	2	2,561	0.000%
2026-09-11	0.1600	0.1600	0.0800	0.0800	-11.111%	3	2,561	+25.000%
2026-09-10	0.1800	0.1800	0.0900	0.0900	0.000%	4	2,561	+11.111%
2026-09-09	0.1700	0.1700	0.0900	0.0900	-25.000%	4	2,561	+11.111%
2026-09-08	0.1200	0.1200	0.1200	0.1200	+71.429%	1	2,562	-16.667%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-63.158%	1	2,563	+42.857%
2026-09-01	0.2900	0.2900	0.1900	0.1900	0.000%	2	2,563	-47.368%
2026-08-31	0.1900	0.1900	0.1900	0.1900	-26.923%	1	2,563	-47.368%
2026-08-27	0.2600	0.2600	0.2600	0.2600	+23.810%	2	2,564	-61.538%
2026-08-26	0.2300	0.2300	0.2100	0.2100	-22.222%	2	2,562	-52.381%
2026-08-21	0.2700	0.2700	0.2700	0.2700	-40.000%	25	2,562	-62.963%
2026-08-05	0.4500	0.4500	0.4500	0.4500	-38.356%	1	2,562	-77.778%
2026-07-29	0.7300	0.7300	0.7300	0.7300	-8.750%	3	2,563	-86.301%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-20.000%	2	2,566	-87.500%
2026-07-17	0.9600	1.0000	0.9600	1.0000	+9.890%	2	2,566	-90.000%
2026-07-16	1.1500	1.1500	0.9100	0.9100	+4.598%	2	2,565	-89.011%
2026-07-15	0.9200	0.9200	0.8700	0.8700	-13.000%	2	2,566	-88.506%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+8.696%	2	2,566	-90.000%
2026-06-30	0.9200	0.9200	0.9200	0.9200	-23.333%	1	2,568	-89.130%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+9.091%	2	2,568	-91.667%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+2.804%	1	2,566	-90.909%
2026-06-17	1.0700	1.0700	1.0700	1.0700	-16.406%	3	2,565	-90.654%
2026-06-05	1.1600	1.2800	1.1600	1.2800	+16.364%	4	2,565	-92.188%
2026-05-19	1.1000	1.1000	1.1000	1.1000	-11.290%	5	2,569	-90.909%
2026-05-15	1.2000	1.2400	1.2000	1.2400	-8.148%	43	2,569	-91.935%
2026-05-13	1.3400	1.3700	1.3200	1.3500	-9.396%	57	2,611	-92.593%
2026-05-12	1.6200	1.6200	1.4900	1.4900	-9.697%	6	2,621	-93.289%
2026-05-08	1.6000	1.6500	1.6000	1.6500	-3.509%	10	2,621	-93.939%
2026-05-06	1.7100	1.7100	1.7100	1.7100	-5.525%	6	2,611	-94.152%
2026-05-01	1.7000	1.8100	1.7000	1.8100	+19.079%	3	2,611	-94.475%
2026-04-30	1.5200	1.5200	1.5200	1.5200	-1.935%	2	2,611	-93.421%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-7.738%	25	2,611	-93.548%
2026-04-24	1.6800	1.6800	1.6800	1.6800	-4.000%	5	2,586	-94.048%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-12.500%	1	2,588	-94.286%
2026-04-16	1.9200	2.0000	1.9200	2.0000	-16.667%	3	2,589	-95.000%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+2.564%	6	2,587	-95.833%
2026-04-10	2.3100	2.4100	2.2700	2.3400	-24.516%	5	2,579	-95.726%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-8.555%	5	2,579	-96.774%
2026-04-06	3.5500	3.5500	3.3900	3.3900	-15.038%	6	2,584	-97.050%
2026-03-31	3.9900	3.9900	3.9900	3.9900	-13.823%	2	2,589	-97.494%
2026-03-30	4.6300	4.6300	4.6300	4.6300	+9.456%	3	2,589	-97.840%
2026-03-26	3.9500	4.4500	3.9000	4.2300	+11.316%	14	2,586	-97.636%
2026-03-23	3.9000	3.9000	3.8000	3.8000	-9.524%	2	2,577	-97.368%
2026-03-20	4.0000	4.2000	4.0000	4.2000	-5.618%	26	2,577	-97.619%
2026-03-12	4.4500	4.4500	4.4500	4.4500	+12.944%	2	2,571	-97.753%
2026-03-11	3.9400	3.9400	3.9400	3.9400	-0.756%	5	2,569	-97.462%
2026-03-05	3.9700	3.9700	3.9700	3.9700	+5.867%	1	2,564	-97.481%
2026-03-04	4.1400	4.1400	3.6000	3.7500	-13.793%	542	2,563	-97.333%
2026-03-03	4.1900	4.5000	3.9000	4.3500	+8.479%	330	2,076	-97.701%
2026-03-02	4.0100	4.0100	4.0100	4.0100	-1.474%	3	2,011	-97.506%
2026-02-18	4.1100	4.1500	4.0700	4.0700	+13.687%	6	2,014	-97.543%
2026-02-11	3.6000	3.6000	3.5800	3.5800	-20.444%	13	2,014	-97.207%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+2.975%	1	2,011	-97.778%
2026-02-04	4.3700	4.3700	4.3700	4.3700	+12.051%	1	2,011	-97.712%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-3.226%	1	2,011	-97.436%
2026-02-02	4.0300	4.0300	4.0300	4.0300	-0.983%	1	2,011	-97.519%
2026-01-30	4.0700	4.0900	4.0700	4.0700	+10.598%	4	2,011	-97.543%
2026-01-28	3.6800	3.6800	3.6800	3.6800	-1.604%	5	2,011	-97.283%
2026-01-27	3.7400	3.7400	3.7400	3.7400	-16.143%	1	2,011	-97.326%
2026-01-20	4.3500	4.4600	4.3500	4.4600	+15.844%	5	2,011	-97.758%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-11.899%	1	2,009	-97.403%
2026-01-14	4.3600	4.3700	4.3600	4.3700	-1.798%	20	2,009	-97.712%
2026-01-12	4.7000	4.7500	4.4500	4.4500	-7.098%	3	1,989	-97.753%
2026-01-08	4.7900	4.7900	4.7900	4.7900	-1.643%	1	1,990	-97.912%
2026-01-07	4.5100	4.8700	4.5100	4.8700	+8.222%	1,031	1,990	-97.947%
2026-01-06	4.4800	4.5000	4.4800	4.5000	-6.250%	3	1,025	-97.778%
2026-01-05	4.2500	4.8000	4.2500	4.8000	+11.628%	2	1,023	-97.917%
2026-01-02	4.5000	4.7000	4.3000	4.3000	0.000%	1,001	1,023	-97.674%
2025-12-31	4.4500	4.4500	4.3000	4.3000	-16.505%	8	589	-97.674%
2025-12-17	5.1500	5.1500	5.1500	5.1500	+3.622%	1	589	-98.058%
2025-12-08	4.9700	4.9700	4.9700	4.9700	-18.791%	1	589	-97.988%
2025-11-24	6.1200	6.1200	6.1200	6.1200	-2.080%	8	589	-98.366%
2025-11-19	6.2500	6.2500	6.2500	6.2500	0.000%	8	597	-98.400%
2025-11-14	6.2500	6.2500	6.2500	6.2500	+1.958%	2	597	-98.400%
2025-11-11	6.1300	6.1300	6.1300	6.1300	-12.678%	1	597	-98.369%
2025-11-07	6.9300	7.0200	6.7900	7.0200	+8.000%	18	597	-98.575%
2025-10-30	6.7500	6.7500	6.5000	6.5000	-15.584%	5	595	-98.462%
2025-10-15	7.7000	7.7000	7.7000	7.7000	+25.817%	8	595	-98.701%
2025-10-03	6.1200	6.1200	6.1200	6.1200	-6.565%	1	599	-98.366%
2025-09-24	6.5900	6.6300	6.5500	6.5500	+3.968%	11	599	-98.473%
2025-09-23	6.2500	6.3000	6.2500	6.3000	-0.787%	12	599	-98.413%
2025-09-22	6.3500	6.3500	6.3500	6.3500	-10.563%	1	595	-98.425%
2025-09-11	7.1000	7.1000	7.1000	7.1000	-3.401%	3	594	-98.592%
2025-09-08	7.3500	7.3500	7.3500	7.3500	-16.000%	1	594	-98.639%
2025-08-29	8.7500	8.7500	8.7500	8.7500	+0.923%	200	443	-98.857%
2025-08-22	8.8200	8.8400	8.6700	8.6700	+0.931%	3	443	-98.847%
2025-08-19	8.5900	8.5900	8.5900	8.5900	+6.049%	1	441	-98.836%
2025-08-18	8.1000	8.1000	8.1000	8.1000	+0.124%	1	441	-98.765%
2025-08-13	8.0900	8.0900	8.0900	8.0900	-0.123%	1	441	-98.764%
2025-08-11	7.9000	8.1000	7.9000	8.1000	-15.183%	8	442	-98.765%
2025-08-05	9.3000	9.5500	9.3000	9.5500	+16.463%	4	442	-98.953%
2025-07-30	8.2000	8.2000	8.2000	8.2000	-2.381%	3	442	-98.780%
2025-07-24	8.4000	8.4000	8.4000	8.4000	-7.591%	1	439	-98.810%
2025-07-18	8.6800	9.0900	8.6800	9.0900	+10.182%	7	439	-98.900%
2025-07-17	8.2500	8.2500	8.2500	8.2500	-25.000%	1	434	-98.788%
2025-07-14	11.0400	11.0400	11.0000	11.0000	+0.457%	2	434	-99.091%
2025-07-11	10.9500	10.9500	10.9500	10.9500	+1.860%	4	433	-99.087%
2025-07-10	10.8500	10.8800	10.7500	10.7500	-6.765%	41	429	-99.070%
2025-07-08	11.5300	11.5300	11.5300	11.5300	+2.035%	1	428	-99.133%
2025-07-07	11.3000	11.3000	11.3000	11.3000	+0.444%	3	428	-99.115%
2025-07-02	11.4500	11.4500	11.2500	11.2500	-5.779%	8	428	-99.111%
2025-07-01	11.9400	11.9400	11.9400	11.9400	-0.500%	1	432	-99.162%
2025-06-30	12.0000	12.0000	12.0000	12.0000	0.000%	16	431	-99.167%
2025-06-27	11.7100	12.0000	11.7100	12.0000	-3.614%	7	415	-99.167%
2025-06-25	12.4500	12.4500	12.4500	12.4500	-1.969%	1	415	-99.197%
2025-06-24	13.0000	13.0000	12.7000	12.7000	-11.127%	4	415	-99.213%
2025-06-23	14.2900	14.2900	14.2900	14.2900	-1.787%	28	415	-99.300%
2025-06-20	14.5500	14.5500	14.5500	14.5500	+3.632%	2	417	-99.313%
2025-06-17	14.0400	14.0400	14.0400	14.0400	-5.263%	2	416	-99.288%
2025-06-09	14.8200	14.8200	14.8200	14.8200	-5.905%	2	416	-99.325%
2025-06-04	15.7500	15.7500	15.7500	15.7500	-10.000%	2	416	-99.365%
2025-06-02	17.9000	17.9000	17.5000	17.5000	-1.408%	2	416	-99.429%
2025-05-30	17.6800	17.7500	17.6800	17.7500	-0.504%	6	415	-99.437%
2025-05-27	17.6900	17.8400	17.6900	17.8400	-1.163%	6	415	-99.439%
2025-05-22	18.1000	18.1000	18.0500	18.0500	0.000%	4	415	-99.446%
2025-05-13	19.4400	19.4400	18.0500	18.0500	-5.744%	6	415	-99.446%
2025-05-12	19.8700	19.8700	19.1500	19.1500	-16.119%	71	411	-99.478%
2025-05-09	22.6800	22.8300	22.6800	22.8300	-0.739%	18	341	-99.562%
2025-05-08	23.8200	23.8200	23.0000	23.0000	-5.544%	3	341	-99.565%
2025-05-06	24.2500	24.4000	24.2500	24.3500	+7.127%	12	338	-99.589%
2025-05-05	22.7300	22.7300	22.7300	22.7300	-0.482%	1	332	-99.560%
2025-05-02	22.0500	22.8400	22.0500	22.8400	-5.620%	42	331	-99.562%
2025-05-01	24.5000	24.5000	24.2000	24.2000	-9.023%	9	330	-99.587%
2025-04-25	26.6000	26.6000	26.6000	26.6000	0.000%	4	330	-99.624%
2025-04-24	28.0000	28.0000	26.6000	26.6000	-8.591%	15	330	-99.624%
2025-04-23	29.8500	29.8500	29.1000	29.1000	-7.560%	6	330	-99.656%
2025-04-22	32.5000	32.5000	31.4800	31.4800	-7.953%	4	330	-99.682%
2025-04-21	35.0000	35.0000	34.2000	34.2000	+7.412%	3	327	-99.708%
2025-04-17	31.8400	31.8400	31.8400	31.8400	-1.118%	1	328	-99.686%
2025-04-16	32.2000	32.2000	32.2000	32.2000	+7.333%	2	328	-99.689%
2025-04-15	30.3000	30.3000	30.0000	30.0000	-2.913%	3	326	-99.667%
2025-04-14	30.3500	30.9000	30.0000	30.9000	-3.888%	15	324	-99.676%
2025-04-11	32.1500	32.1500	32.1500	32.1500	-4.910%	4	323	-99.689%
2025-04-10	33.0000	33.8100	33.0000	33.8100	+8.959%	8	321	-99.704%
2025-04-09	39.1300	40.0500	31.0300	31.0300	-15.999%	15	321	-99.678%
2025-04-08	34.0000	36.9400	34.0000	36.9400	-2.172%	42	310	-99.729%
2025-04-07	41.0500	41.7000	36.1100	37.7600	+5.770%	11	310	-99.735%
2025-04-04	35.3800	37.2600	33.8200	35.7000	+19.398%	32	311	-99.720%
2025-04-03	29.1600	29.9000	28.9500	29.9000	+19.361%	15	310	-99.666%
2025-04-02	25.0000	25.0500	25.0000	25.0500	-7.359%	2	309	-99.601%
2025-03-31	27.9500	28.0000	27.0400	27.0400	+0.148%	8	309	-99.630%
2025-03-28	26.5000	27.0000	26.5000	27.0000	+14.068%	6	312	-99.630%
2025-03-21	23.6700	23.6700	23.6700	23.6700	-3.348%	2	312	-99.578%
2025-03-19	24.6500	24.6500	24.4900	24.4900	-3.125%	33	311	-99.592%
2025-03-14	25.2900	25.2900	25.2700	25.2800	-2.318%	80	278	-99.604%
2025-03-13	25.5000	25.8800	25.5000	25.8800	+6.153%	7	277	-99.614%
2025-03-12	24.5400	24.5500	24.3000	24.3800	-8.000%	11	277	-99.590%
2025-03-11	26.5000	26.5000	26.5000	26.5000	-1.119%	2	275	-99.623%
2025-03-10	26.8000	26.8000	26.8000	26.8000	+4.280%	10	275	-99.627%
2025-03-07	25.7000	25.7000	25.7000	25.7000	+4.898%	2	270	-99.611%
2025-03-06	25.3400	25.3400	24.5000	24.5000	-4.483%	11	280	-99.592%
2025-03-04	25.9400	25.9900	25.5300	25.6500	+2.600%	146	280	-99.610%
2025-03-03	23.1300	25.0000	23.1300	25.0000	+5.219%	90	297	-99.600%
2025-02-28	23.7600	23.7900	23.6000	23.7600	+12.607%	100	252	-99.579%
2025-02-25	21.1500	21.1500	21.1000	21.1000	+14.674%	2	228	-99.526%
2025-02-19	18.4000	18.6000	18.4000	18.4000	-5.155%	6	227	-99.457%
2025-02-14	19.4000	19.4000	19.4000	19.4000	+4.301%	2	224	-99.485%
2025-02-13	18.5800	18.8000	18.5500	18.6000	+0.270%	121	130	-99.462%
2025-02-04	18.5500	18.5500	18.5500	18.5500	+6.121%	1	130	-99.461%
2025-01-31	17.4800	17.4800	17.4800	17.4800	-1.243%	2	130	-99.428%
2025-01-30	17.7000	17.7000	17.7000	17.7000	-5.348%	1	130	-99.435%
2025-01-28	18.7000	18.7000	18.7000	18.7000	-16.555%	1	129	-99.465%
2025-01-27	19.3500	22.4500	19.3000	22.4100	+65.877%	29	129	-99.554%
2025-01-23	13.5100	13.5100	13.5100	13.5100	-3.843%	1	112	-99.260%
2025-01-22	14.0500	14.0500	14.0500	14.0500	-5.068%	2	111	-99.288%
2025-01-21	15.2100	15.2100	14.8000	14.8000	+3.136%	3	109	-99.324%
2025-01-16	14.5000	14.5000	14.3500	14.3500	-8.889%	2	107	-99.303%
2025-01-06	15.8000	15.8000	15.7500	15.7500	-18.814%	3	106	-99.365%
2024-12-31	19.4000	19.4000	19.4000	19.4000	+7.182%	4	106	-99.485%
2024-12-26	18.1000	18.1000	18.1000	18.1000	-12.981%	4	106	-99.448%
2024-12-18	20.2000	20.8000	20.2000	20.8000	0.000%	3	102	-99.519%
2024-12-10	18.9900	20.8000	18.9900	20.8000	+15.877%	3	100	-99.519%
2024-12-05	17.9500	17.9500	17.9500	17.9500	-2.973%	5	98	-99.443%
2024-12-04	18.5000	18.5000	18.5000	18.5000	-3.141%	2	98	-99.459%
2024-12-03	19.0000	19.1000	19.0000	19.1000	-2.749%	11	98	-99.476%
2024-12-02	19.6400	19.6400	19.6400	19.6400	-15.780%	1	105	-99.491%
2024-11-27	23.3200	23.3200	23.3200	23.3200	+0.517%	1	104	-99.571%
2024-11-15	22.2000	23.2000	22.2000	23.2000	+3.295%	32	104	-99.569%
2024-11-13	22.4600	22.4600	22.4600	22.4600	+4.223%	1	88	-99.555%
2024-11-12	21.5500	21.5500	21.5500	21.5500	+2.619%	57	87	-99.536%
2024-11-11	21.0000	21.0000	21.0000	21.0000	+9.375%	3	30	-99.524%
2024-11-08	19.5000	19.5000	19.2000	19.2000	-9.859%	6	27	-99.479%
2024-10-28	21.3000	21.3000	21.3000	21.3000	+3.148%	1	24	-99.531%
2024-10-23	20.6500	20.6500	20.6500	20.6500	+0.097%	1	23	-99.516%
2024-10-22	20.6300	20.6300	20.6300	20.6300	+9.443%	1	22	-99.515%
2024-10-17	19.5000	19.5000	18.6900	18.8500	-21.458%	14	22	-99.469%
2024-10-15	22.2000	24.0000	22.2000	24.0000	+8.108%	2	17	-99.583%
2024-10-14	22.2000	22.2000	22.2000	22.2000	-7.500%	2	15	-99.550%
2024-10-09	24.0000	24.0000	24.0000	24.0000	-7.692%	7	13	-99.583%
2024-10-03	26.0000	26.0000	26.0000	26.0000	-0.763%	5	6	-99.615%
2024-09-27	26.2000	26.2000	26.2000	26.2000	-10.975%	10	6	-99.618%
2024-09-18	29.4300	29.4300	29.4300	29.4300	0.000%	1	1	-99.660%