Dark

TSM20270115P165
TSM Jan 15 2027 165.00 Put (TSM270115P00165000)
option OPRA

Inactive

Jul 17, 2026

0.9500-5.000%(-0.0500)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.1000	1.1000	0.9500	0.9500	-5.000%	205	843	0.000%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+7.527%	2	640	-5.000%
2026-07-15	1.0200	1.0200	0.9300	0.9300	-19.828%	5	639	+2.151%
2026-07-14	1.1600	1.1600	1.1600	1.1600	-4.918%	1	638	-18.103%
2026-06-08	1.2200	1.2200	1.2200	1.2200	+1.667%	5	638	-22.131%
2026-06-01	1.0800	1.2000	1.0800	1.2000	-26.829%	13	638	-20.833%
2026-05-13	1.6400	1.6400	1.6400	1.6400	-0.606%	1	641	-42.073%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-15.385%	2	642	-42.424%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+0.515%	5	642	-51.282%
2026-04-17	1.9400	1.9400	1.9400	1.9400	-11.009%	2	642	-51.031%
2026-04-16	2.1400	2.2500	2.1400	2.1800	-4.386%	8	642	-56.422%
2026-04-13	2.2800	2.2800	2.2800	2.2800	-45.060%	1	644	-58.333%
2026-04-02	4.1500	4.1500	4.1500	4.1500	-17.984%	1	643	-77.108%
2026-03-30	5.0000	5.1500	5.0000	5.0600	+6.526%	21	643	-81.225%
2026-03-27	4.7500	4.7500	4.7500	4.7500	+21.795%	5	632	-80.000%
2026-03-18	4.0000	4.0000	3.9000	3.9000	-19.255%	2	632	-75.641%
2026-03-12	4.8000	4.8300	4.8000	4.8300	+7.333%	112	631	-80.331%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-14.286%	1	587	-78.889%
2026-02-05	4.9200	5.2500	4.9200	5.2500	+30.597%	4	587	-81.905%
2026-02-02	4.0200	4.0200	4.0200	4.0200	-7.586%	2	589	-76.368%
2026-01-23	4.3500	4.3500	4.3500	4.3500	-3.333%	1	589	-78.161%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-4.255%	1	589	-78.889%
2026-01-13	4.7000	4.7000	4.7000	4.7000	+1.512%	1	588	-79.787%
2026-01-12	4.6300	4.6300	4.6300	4.6300	-14.418%	3	587	-79.482%
2026-01-07	5.4100	5.4100	5.4100	5.4100	+9.293%	1	587	-82.440%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-1.000%	2	587	-80.808%
2025-12-18	5.1500	5.1500	5.0000	5.0000	-16.528%	38	588	-81.000%
2025-12-17	5.9900	5.9900	5.9900	5.9900	+12.383%	1	588	-84.140%
2025-12-16	5.3300	5.3300	5.3300	5.3300	-21.386%	1	587	-82.176%
2025-11-24	6.7800	6.7800	6.7800	6.7800	-3.693%	1	586	-85.988%
2025-11-19	7.0400	7.0400	7.0400	7.0400	+4.296%	2	586	-86.506%
2025-11-10	6.7500	6.7500	6.7500	6.7500	-11.765%	1	585	-85.926%
2025-11-07	7.6500	7.6500	7.6500	7.6500	+2.000%	1	585	-87.582%
2025-10-28	7.5000	7.5000	7.5000	7.5000	-13.793%	6	585	-87.333%
2025-10-16	8.5000	8.7000	8.5000	8.7000	0.000%	2	591	-89.080%
2025-10-14	8.7000	8.7000	8.7000	8.7000	+24.108%	1	589	-89.080%
2025-10-08	7.2000	7.2300	7.0000	7.0100	+2.038%	22	590	-86.448%
2025-10-03	6.8700	6.8700	6.8700	6.8700	+1.778%	3	579	-86.172%
2025-09-23	6.7500	6.7500	6.7500	6.7500	-12.903%	1	582	-85.926%
2025-09-11	7.7500	7.7500	7.7500	7.7500	-20.103%	1	581	-87.742%
2025-08-29	9.7000	9.7000	9.7000	9.7000	-11.818%	1	581	-90.206%
2025-08-20	11.0000	11.0000	11.0000	11.0000	+10.110%	30	581	-91.364%
2025-08-19	9.9900	9.9900	9.9900	9.9900	+11.620%	1	581	-90.490%
2025-08-11	8.9000	9.0000	8.9000	8.9500	-17.130%	8	580	-89.385%
2025-08-06	10.8000	10.8000	10.8000	10.8000	+5.882%	1	576	-91.204%
2025-08-05	10.2000	10.2000	10.2000	10.2000	-6.422%	1	575	-90.686%
2025-08-01	10.7000	10.9000	10.7000	10.9000	+21.246%	11	574	-91.284%
2025-07-31	8.9900	8.9900	8.9900	8.9900	-5.069%	2	574	-89.433%
2025-07-24	9.4700	9.4700	9.4700	9.4700	-5.958%	1	576	-89.968%
2025-07-18	9.2900	10.0700	9.2900	10.0700	-7.615%	2	575	-90.566%
2025-07-15	10.9000	10.9000	10.9000	10.9000	-12.800%	1	573	-91.284%
2025-07-08	12.5000	12.5000	12.5000	12.5000	+3.734%	2	573	-92.400%
2025-07-02	12.0000	12.0500	12.0000	12.0500	-7.308%	2	575	-92.116%
2025-06-27	13.0000	13.0000	13.0000	13.0000	-2.985%	1	573	-92.692%
2025-06-26	13.4000	13.4000	13.4000	13.4000	-3.249%	2	574	-92.910%
2025-06-24	13.8500	13.8500	13.8500	13.8500	-12.063%	30	574	-93.141%
2025-06-11	15.7500	15.7500	15.7500	15.7500	+0.318%	2	544	-93.968%
2025-06-10	15.7000	15.7000	15.7000	15.7000	-7.647%	2	542	-93.949%
2025-06-05	17.0000	17.0000	17.0000	17.0000	-11.227%	3	544	-94.412%
2025-06-02	19.1500	19.1500	19.1500	19.1500	+0.525%	1	541	-95.039%
2025-05-28	18.9500	19.0500	18.9500	19.0500	+0.263%	2	541	-95.013%
2025-05-27	19.0000	19.0000	19.0000	19.0000	-2.062%	1	542	-95.000%
2025-05-22	19.4000	19.4000	19.4000	19.4000	-2.610%	1	542	-95.103%
2025-05-21	19.9000	19.9200	19.7900	19.9200	+0.101%	16	543	-95.231%
2025-05-20	19.9000	19.9000	19.9000	19.9000	-0.500%	10	553	-95.226%
2025-05-19	20.0000	20.0000	20.0000	20.0000	+0.908%	1	553	-95.250%
2025-05-16	19.8200	19.8200	19.8200	19.8200	-1.881%	2	553	-95.207%
2025-05-13	20.2000	20.2000	20.2000	20.2000	-4.038%	1	554	-95.297%
2025-05-12	21.1500	21.1500	21.0500	21.0500	-15.800%	18	554	-95.487%
2025-05-09	25.0000	25.0000	25.0000	25.0000	-4.762%	2	536	-96.200%
2025-05-07	26.2500	26.2500	26.2500	26.2500	-2.089%	2	536	-96.381%
2025-05-06	26.5500	26.8100	26.5000	26.8100	+5.968%	13	535	-96.457%
2025-05-05	25.3000	25.3000	25.3000	25.3000	-3.065%	4	528	-96.245%
2025-05-01	26.2000	26.2500	25.9800	26.1000	-13.289%	13	527	-96.360%
2025-04-30	30.1000	30.1000	30.1000	30.1000	+4.152%	1	528	-96.844%
2025-04-29	28.9000	28.9000	28.9000	28.9000	-5.863%	10	528	-96.713%
2025-04-28	30.5500	30.7000	30.5500	30.7000	+5.137%	48	518	-96.906%
2025-04-25	29.6600	29.6600	29.2000	29.2000	-2.178%	6	518	-96.747%
2025-04-24	29.8500	29.8500	29.8500	29.8500	-7.728%	1	517	-96.817%
2025-04-23	31.0700	32.3500	31.0700	32.3500	-7.040%	68	516	-97.063%
2025-04-22	34.5500	34.8000	34.5500	34.8000	-7.545%	18	514	-97.270%
2025-04-21	37.6400	37.6400	37.6400	37.6400	+12.024%	2	518	-97.476%
2025-04-14	33.2000	33.8700	33.2000	33.6000	-3.448%	5	518	-97.173%
2025-04-09	37.3000	37.3000	33.0000	34.8000	-12.232%	20	526	-97.270%
2025-04-08	40.0200	40.0200	39.6500	39.6500	+1.667%	3	516	-97.604%
2025-04-07	39.0000	39.0000	39.0000	39.0000	+0.464%	7	517	-97.564%
2025-04-04	38.2200	38.8200	37.0900	38.8200	+24.026%	18	517	-97.553%
2025-04-03	32.2500	32.5700	31.3000	31.3000	+9.825%	10	516	-96.965%
2025-04-01	27.8500	28.5000	27.8500	28.5000	-2.330%	15	515	-96.667%
2025-03-31	30.1000	30.1000	29.1000	29.1800	+7.004%	11	510	-96.744%
2025-03-27	27.2700	27.2700	27.2700	27.2700	+2.519%	3	502	-96.516%
2025-03-26	26.8000	26.8000	26.6000	26.6000	+7.258%	2	501	-96.429%
2025-03-20	24.8000	24.8000	24.8000	24.8000	-9.158%	1	501	-96.169%
2025-03-14	27.3000	27.3000	27.3000	27.3000	-4.378%	2	501	-96.520%
2025-03-13	28.1300	28.5500	28.1300	28.5500	-2.493%	3	499	-96.673%
2025-03-11	29.2800	29.2800	29.2800	29.2800	-2.660%	5	499	-96.755%
2025-03-10	28.5600	30.0800	28.5600	30.0800	+7.621%	7	500	-96.842%
2025-03-06	27.9500	27.9500	27.9500	27.9500	+2.007%	7	486	-96.601%
2025-03-03	27.1000	28.0800	26.0600	27.4000	+16.102%	16	486	-96.533%
2025-02-27	23.1500	23.6000	23.1000	23.6000	+2.165%	3	485	-95.975%
2025-02-25	23.0000	23.1000	23.0000	23.1000	+12.683%	2	484	-95.887%
2025-02-13	20.5000	20.5000	20.5000	20.5000	+7.218%	1	483	-95.366%
2025-02-11	19.1200	19.1200	19.1200	19.1200	-2.796%	1	483	-95.031%
2025-02-07	19.6600	19.6700	19.6600	19.6700	+0.872%	4	482	-95.170%
2025-02-05	19.5000	19.5000	19.5000	19.5000	-8.451%	3	483	-95.128%
2025-02-03	21.3000	21.3000	21.3000	21.3000	+3.448%	1	480	-95.540%
2025-01-29	20.5900	20.5900	20.5900	20.5900	-1.247%	1	479	-95.386%
2025-01-28	21.9700	22.0500	20.8500	20.8500	-15.140%	5	480	-95.444%
2025-01-27	20.9000	24.5700	20.9000	24.5700	+55.016%	461	481	-96.133%
2025-01-23	15.8500	15.8500	15.8500	15.8500	+3.257%	2	53	-94.006%
2025-01-22	15.3200	15.4600	15.3200	15.3500	-6.970%	8	52	-93.811%
2025-01-21	16.5000	16.5000	16.5000	16.5000	-7.563%	1	51	-94.242%
2025-01-17	17.8500	17.8500	17.8500	17.8500	-12.500%	2	51	-94.678%
2025-01-13	20.4000	20.4000	20.2700	20.4000	-0.923%	3	51	-95.343%
2024-12-13	20.5900	20.5900	20.5900	20.5900	-5.115%	20	50	-95.386%
2024-12-10	21.7000	21.7000	21.7000	21.7000	+8.500%	1	40	-95.622%
2024-12-06	20.2000	20.2000	20.0000	20.0000	-7.193%	4	39	-95.250%
2024-12-02	21.5500	21.5500	21.5500	21.5500	-15.523%	1	37	-95.592%
2024-11-27	25.5100	25.5100	25.5100	25.5100	+5.631%	1	38	-96.276%
2024-11-18	24.1500	24.1500	24.1500	24.1500	-2.424%	1	38	-96.066%
2024-11-15	24.8000	24.8000	24.7500	24.7500	+9.513%	30	37	-96.162%
2024-11-11	22.6000	22.6000	22.6000	22.6000	+8.289%	1	22	-95.796%
2024-11-08	20.8700	20.8700	20.8700	20.8700	-2.930%	2	22	-95.448%
2024-11-07	21.5000	21.5000	21.5000	21.5000	-10.417%	10	22	-95.581%
2024-10-30	24.0000	24.0000	24.0000	24.0000	+3.226%	10	22	-96.042%
2024-10-28	23.2500	23.2500	23.2500	23.2500	+2.198%	2	12	-95.914%
2024-10-24	22.7500	22.7500	22.7500	22.7500	0.000%	1	10	-95.824%
2024-10-23	22.5000	22.7500	22.5000	22.7500	+8.852%	43	10	-95.824%
2024-10-17	20.9000	20.9000	20.9000	20.9000	-17.619%	42	52	-95.455%
2024-10-15	25.3700	25.3700	25.3700	25.3700	+2.713%	1	10	-96.255%
2024-10-11	24.7000	24.7000	24.7000	24.7000	-18.509%	4	9	-96.154%
2024-10-01	30.3100	30.3100	30.3100	30.3100	+3.979%	1	7	-96.866%
2024-09-27	29.1500	29.1500	29.1500	29.1500	+11.260%	2	7	-96.741%
2024-09-26	26.2000	26.2000	26.2000	26.2000	-18.634%	1	6	-96.374%
2024-09-17	32.2000	32.2000	32.2000	32.2000	+0.940%	1	5	-97.050%
2024-09-16	31.9000	31.9000	31.9000	31.9000	0.000%	4	4	-97.022%