Dark

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

EOD

Sep 14, 2026

0.0900+125.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2300	0.2300	0.0900	0.0900	+125.000%	2	838	0.000%
2026-09-11	0.0700	0.0700	0.0400	0.0400	-81.818%	5	838	+125.000%
2026-09-10	0.2200	0.2200	0.2200	0.2200	+57.143%	1	841	-59.091%
2026-09-09	0.2000	0.2000	0.1400	0.1400	-53.333%	4	840	-35.714%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-3.226%	2	841	-70.000%
2026-08-31	0.3100	0.3100	0.3100	0.3100	+72.222%	1	840	-70.968%
2026-08-27	0.2800	0.2800	0.1600	0.1800	-35.714%	8	840	-50.000%
2026-08-19	0.2800	0.2800	0.2800	0.2800	-31.707%	2	840	-67.857%
2026-08-07	0.4100	0.4100	0.4100	0.4100	-56.842%	1	842	-78.049%
2026-07-17	1.1000	1.1000	0.9500	0.9500	-5.000%	205	843	-90.526%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+7.527%	2	640	-91.000%
2026-07-15	1.0200	1.0200	0.9300	0.9300	-19.828%	5	639	-90.323%
2026-07-14	1.1600	1.1600	1.1600	1.1600	-4.918%	1	638	-92.241%
2026-06-08	1.2200	1.2200	1.2200	1.2200	+1.667%	5	638	-92.623%
2026-06-01	1.0800	1.2000	1.0800	1.2000	-26.829%	13	638	-92.500%
2026-05-13	1.6400	1.6400	1.6400	1.6400	-0.606%	1	641	-94.512%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-15.385%	2	642	-94.545%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+0.515%	5	642	-95.385%
2026-04-17	1.9400	1.9400	1.9400	1.9400	-11.009%	2	642	-95.361%
2026-04-16	2.1400	2.2500	2.1400	2.1800	-4.386%	8	642	-95.872%
2026-04-13	2.2800	2.2800	2.2800	2.2800	-45.060%	1	644	-96.053%
2026-04-02	4.1500	4.1500	4.1500	4.1500	-17.984%	1	643	-97.831%
2026-03-30	5.0000	5.1500	5.0000	5.0600	+6.526%	21	643	-98.221%
2026-03-27	4.7500	4.7500	4.7500	4.7500	+21.795%	5	632	-98.105%
2026-03-18	4.0000	4.0000	3.9000	3.9000	-19.255%	2	632	-97.692%
2026-03-12	4.8000	4.8300	4.8000	4.8300	+7.333%	112	631	-98.137%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-14.286%	1	587	-98.000%
2026-02-05	4.9200	5.2500	4.9200	5.2500	+30.597%	4	587	-98.286%
2026-02-02	4.0200	4.0200	4.0200	4.0200	-7.586%	2	589	-97.761%
2026-01-23	4.3500	4.3500	4.3500	4.3500	-3.333%	1	589	-97.931%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-4.255%	1	589	-98.000%
2026-01-13	4.7000	4.7000	4.7000	4.7000	+1.512%	1	588	-98.085%
2026-01-12	4.6300	4.6300	4.6300	4.6300	-14.418%	3	587	-98.056%
2026-01-07	5.4100	5.4100	5.4100	5.4100	+9.293%	1	587	-98.336%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-1.000%	2	587	-98.182%
2025-12-18	5.1500	5.1500	5.0000	5.0000	-16.528%	38	588	-98.200%
2025-12-17	5.9900	5.9900	5.9900	5.9900	+12.383%	1	588	-98.497%
2025-12-16	5.3300	5.3300	5.3300	5.3300	-21.386%	1	587	-98.311%
2025-11-24	6.7800	6.7800	6.7800	6.7800	-3.693%	1	586	-98.673%
2025-11-19	7.0400	7.0400	7.0400	7.0400	+4.296%	2	586	-98.722%
2025-11-10	6.7500	6.7500	6.7500	6.7500	-11.765%	1	585	-98.667%
2025-11-07	7.6500	7.6500	7.6500	7.6500	+2.000%	1	585	-98.824%
2025-10-28	7.5000	7.5000	7.5000	7.5000	-13.793%	6	585	-98.800%
2025-10-16	8.5000	8.7000	8.5000	8.7000	0.000%	2	591	-98.966%
2025-10-14	8.7000	8.7000	8.7000	8.7000	+24.108%	1	589	-98.966%
2025-10-08	7.2000	7.2300	7.0000	7.0100	+2.038%	22	590	-98.716%
2025-10-03	6.8700	6.8700	6.8700	6.8700	+1.778%	3	579	-98.690%
2025-09-23	6.7500	6.7500	6.7500	6.7500	-12.903%	1	582	-98.667%
2025-09-11	7.7500	7.7500	7.7500	7.7500	-20.103%	1	581	-98.839%
2025-08-29	9.7000	9.7000	9.7000	9.7000	-11.818%	1	581	-99.072%
2025-08-20	11.0000	11.0000	11.0000	11.0000	+10.110%	30	581	-99.182%
2025-08-19	9.9900	9.9900	9.9900	9.9900	+11.620%	1	581	-99.099%
2025-08-11	8.9000	9.0000	8.9000	8.9500	-17.130%	8	580	-98.994%
2025-08-06	10.8000	10.8000	10.8000	10.8000	+5.882%	1	576	-99.167%
2025-08-05	10.2000	10.2000	10.2000	10.2000	-6.422%	1	575	-99.118%
2025-08-01	10.7000	10.9000	10.7000	10.9000	+21.246%	11	574	-99.174%
2025-07-31	8.9900	8.9900	8.9900	8.9900	-5.069%	2	574	-98.999%
2025-07-24	9.4700	9.4700	9.4700	9.4700	-5.958%	1	576	-99.050%
2025-07-18	9.2900	10.0700	9.2900	10.0700	-7.615%	2	575	-99.106%
2025-07-15	10.9000	10.9000	10.9000	10.9000	-12.800%	1	573	-99.174%
2025-07-08	12.5000	12.5000	12.5000	12.5000	+3.734%	2	573	-99.280%
2025-07-02	12.0000	12.0500	12.0000	12.0500	-7.308%	2	575	-99.253%
2025-06-27	13.0000	13.0000	13.0000	13.0000	-2.985%	1	573	-99.308%
2025-06-26	13.4000	13.4000	13.4000	13.4000	-3.249%	2	574	-99.328%
2025-06-24	13.8500	13.8500	13.8500	13.8500	-12.063%	30	574	-99.350%
2025-06-11	15.7500	15.7500	15.7500	15.7500	+0.318%	2	544	-99.429%
2025-06-10	15.7000	15.7000	15.7000	15.7000	-7.647%	2	542	-99.427%
2025-06-05	17.0000	17.0000	17.0000	17.0000	-11.227%	3	544	-99.471%
2025-06-02	19.1500	19.1500	19.1500	19.1500	+0.525%	1	541	-99.530%
2025-05-28	18.9500	19.0500	18.9500	19.0500	+0.263%	2	541	-99.528%
2025-05-27	19.0000	19.0000	19.0000	19.0000	-2.062%	1	542	-99.526%
2025-05-22	19.4000	19.4000	19.4000	19.4000	-2.610%	1	542	-99.536%
2025-05-21	19.9000	19.9200	19.7900	19.9200	+0.101%	16	543	-99.548%
2025-05-20	19.9000	19.9000	19.9000	19.9000	-0.500%	10	553	-99.548%
2025-05-19	20.0000	20.0000	20.0000	20.0000	+0.908%	1	553	-99.550%
2025-05-16	19.8200	19.8200	19.8200	19.8200	-1.881%	2	553	-99.546%
2025-05-13	20.2000	20.2000	20.2000	20.2000	-4.038%	1	554	-99.554%
2025-05-12	21.1500	21.1500	21.0500	21.0500	-15.800%	18	554	-99.572%
2025-05-09	25.0000	25.0000	25.0000	25.0000	-4.762%	2	536	-99.640%
2025-05-07	26.2500	26.2500	26.2500	26.2500	-2.089%	2	536	-99.657%
2025-05-06	26.5500	26.8100	26.5000	26.8100	+5.968%	13	535	-99.664%
2025-05-05	25.3000	25.3000	25.3000	25.3000	-3.065%	4	528	-99.644%
2025-05-01	26.2000	26.2500	25.9800	26.1000	-13.289%	13	527	-99.655%
2025-04-30	30.1000	30.1000	30.1000	30.1000	+4.152%	1	528	-99.701%
2025-04-29	28.9000	28.9000	28.9000	28.9000	-5.863%	10	528	-99.689%
2025-04-28	30.5500	30.7000	30.5500	30.7000	+5.137%	48	518	-99.707%
2025-04-25	29.6600	29.6600	29.2000	29.2000	-2.178%	6	518	-99.692%
2025-04-24	29.8500	29.8500	29.8500	29.8500	-7.728%	1	517	-99.698%
2025-04-23	31.0700	32.3500	31.0700	32.3500	-7.040%	68	516	-99.722%
2025-04-22	34.5500	34.8000	34.5500	34.8000	-7.545%	18	514	-99.741%
2025-04-21	37.6400	37.6400	37.6400	37.6400	+12.024%	2	518	-99.761%
2025-04-14	33.2000	33.8700	33.2000	33.6000	-3.448%	5	518	-99.732%
2025-04-09	37.3000	37.3000	33.0000	34.8000	-12.232%	20	526	-99.741%
2025-04-08	40.0200	40.0200	39.6500	39.6500	+1.667%	3	516	-99.773%
2025-04-07	39.0000	39.0000	39.0000	39.0000	+0.464%	7	517	-99.769%
2025-04-04	38.2200	38.8200	37.0900	38.8200	+24.026%	18	517	-99.768%
2025-04-03	32.2500	32.5700	31.3000	31.3000	+9.825%	10	516	-99.712%
2025-04-01	27.8500	28.5000	27.8500	28.5000	-2.330%	15	515	-99.684%
2025-03-31	30.1000	30.1000	29.1000	29.1800	+7.004%	11	510	-99.692%
2025-03-27	27.2700	27.2700	27.2700	27.2700	+2.519%	3	502	-99.670%
2025-03-26	26.8000	26.8000	26.6000	26.6000	+7.258%	2	501	-99.662%
2025-03-20	24.8000	24.8000	24.8000	24.8000	-9.158%	1	501	-99.637%
2025-03-14	27.3000	27.3000	27.3000	27.3000	-4.378%	2	501	-99.670%
2025-03-13	28.1300	28.5500	28.1300	28.5500	-2.493%	3	499	-99.685%
2025-03-11	29.2800	29.2800	29.2800	29.2800	-2.660%	5	499	-99.693%
2025-03-10	28.5600	30.0800	28.5600	30.0800	+7.621%	7	500	-99.701%
2025-03-06	27.9500	27.9500	27.9500	27.9500	+2.007%	7	486	-99.678%
2025-03-03	27.1000	28.0800	26.0600	27.4000	+16.102%	16	486	-99.672%
2025-02-27	23.1500	23.6000	23.1000	23.6000	+2.165%	3	485	-99.619%
2025-02-25	23.0000	23.1000	23.0000	23.1000	+12.683%	2	484	-99.610%
2025-02-13	20.5000	20.5000	20.5000	20.5000	+7.218%	1	483	-99.561%
2025-02-11	19.1200	19.1200	19.1200	19.1200	-2.796%	1	483	-99.529%
2025-02-07	19.6600	19.6700	19.6600	19.6700	+0.872%	4	482	-99.542%
2025-02-05	19.5000	19.5000	19.5000	19.5000	-8.451%	3	483	-99.538%
2025-02-03	21.3000	21.3000	21.3000	21.3000	+3.448%	1	480	-99.577%
2025-01-29	20.5900	20.5900	20.5900	20.5900	-1.247%	1	479	-99.563%
2025-01-28	21.9700	22.0500	20.8500	20.8500	-15.140%	5	480	-99.568%
2025-01-27	20.9000	24.5700	20.9000	24.5700	+55.016%	461	481	-99.634%
2025-01-23	15.8500	15.8500	15.8500	15.8500	+3.257%	2	53	-99.432%
2025-01-22	15.3200	15.4600	15.3200	15.3500	-6.970%	8	52	-99.414%
2025-01-21	16.5000	16.5000	16.5000	16.5000	-7.563%	1	51	-99.455%
2025-01-17	17.8500	17.8500	17.8500	17.8500	-12.500%	2	51	-99.496%
2025-01-13	20.4000	20.4000	20.2700	20.4000	-0.923%	3	51	-99.559%
2024-12-13	20.5900	20.5900	20.5900	20.5900	-5.115%	20	50	-99.563%
2024-12-10	21.7000	21.7000	21.7000	21.7000	+8.500%	1	40	-99.585%
2024-12-06	20.2000	20.2000	20.0000	20.0000	-7.193%	4	39	-99.550%
2024-12-02	21.5500	21.5500	21.5500	21.5500	-15.523%	1	37	-99.582%
2024-11-27	25.5100	25.5100	25.5100	25.5100	+5.631%	1	38	-99.647%
2024-11-18	24.1500	24.1500	24.1500	24.1500	-2.424%	1	38	-99.627%
2024-11-15	24.8000	24.8000	24.7500	24.7500	+9.513%	30	37	-99.636%
2024-11-11	22.6000	22.6000	22.6000	22.6000	+8.289%	1	22	-99.602%
2024-11-08	20.8700	20.8700	20.8700	20.8700	-2.930%	2	22	-99.569%
2024-11-07	21.5000	21.5000	21.5000	21.5000	-10.417%	10	22	-99.581%
2024-10-30	24.0000	24.0000	24.0000	24.0000	+3.226%	10	22	-99.625%
2024-10-28	23.2500	23.2500	23.2500	23.2500	+2.198%	2	12	-99.613%
2024-10-24	22.7500	22.7500	22.7500	22.7500	0.000%	1	10	-99.604%
2024-10-23	22.5000	22.7500	22.5000	22.7500	+8.852%	43	10	-99.604%
2024-10-17	20.9000	20.9000	20.9000	20.9000	-17.619%	42	52	-99.569%
2024-10-15	25.3700	25.3700	25.3700	25.3700	+2.713%	1	10	-99.645%
2024-10-11	24.7000	24.7000	24.7000	24.7000	-18.509%	4	9	-99.636%
2024-10-01	30.3100	30.3100	30.3100	30.3100	+3.979%	1	7	-99.703%
2024-09-27	29.1500	29.1500	29.1500	29.1500	+11.260%	2	7	-99.691%
2024-09-26	26.2000	26.2000	26.2000	26.2000	-18.634%	1	6	-99.656%
2024-09-17	32.2000	32.2000	32.2000	32.2000	+0.940%	1	5	-99.720%
2024-09-16	31.9000	31.9000	31.9000	31.9000	0.000%	4	4	-99.718%