Dark

TSM20270115P170
TSM Jan 15 2027 170.00 Put (TSM270115P00170000)
option OPRA

EOD

Sep 14, 2026

0.1100+10.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1900	0.1900	0.1100	0.1100	+10.000%	4	1,473	0.000%
2026-09-11	0.0800	0.1200	0.0700	0.1000	-23.077%	20	1,474	+10.000%
2026-09-10	0.2300	0.2300	0.1300	0.1300	-13.333%	2	1,479	-15.385%
2026-09-09	0.2500	0.2500	0.1500	0.1500	-25.000%	2	1,479	-26.667%
2026-09-01	0.3100	0.3100	0.2000	0.2000	-28.571%	4	1,479	-45.000%
2026-08-28	0.2800	0.2800	0.2800	0.2800	+40.000%	2	1,479	-60.714%
2026-08-27	0.2900	0.2900	0.2000	0.2000	-33.333%	4	1,478	-45.000%
2026-08-21	0.3400	0.3400	0.3000	0.3000	-3.226%	26	1,476	-63.333%
2026-08-14	0.3300	0.3300	0.3100	0.3100	0.000%	26	1,501	-64.516%
2026-08-12	0.3000	0.3300	0.3000	0.3100	-38.000%	15	1,514	-64.516%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-19.355%	3	1,501	-78.000%
2026-07-31	0.6500	0.6500	0.6200	0.6200	-12.676%	2	1,498	-82.258%
2026-07-30	0.7100	0.7100	0.7100	0.7100	-25.263%	1	1,500	-84.507%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,500	-88.421%
2026-07-27	1.0000	1.0200	1.0000	1.0200	-0.971%	53	1,500	-89.216%
2026-07-23	1.0200	1.0300	0.9400	1.0300	+1.980%	3	1,462	-89.320%
2026-07-20	1.1000	1.1000	1.0100	1.0100	-0.980%	36	1,461	-89.109%
2026-07-17	1.2000	1.2000	1.0000	1.0200	-7.273%	192	1,495	-89.216%
2026-07-16	1.0500	1.1000	1.0500	1.1000	-0.901%	2	1,307	-90.000%
2026-07-15	1.0600	1.1100	1.0600	1.1100	-14.615%	4	1,305	-90.090%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-20.245%	2	1,307	-91.538%
2026-07-08	1.6300	1.6300	1.6300	1.6300	+18.978%	20	1,305	-93.252%
2026-06-23	1.3900	1.3900	1.3600	1.3700	-4.196%	11	1,325	-91.971%
2026-06-17	1.4300	1.4300	1.4300	1.4300	0.000%	3	1,315	-92.308%
2026-06-15	1.4300	1.4300	1.4300	1.4300	+3.623%	1	1,315	-92.308%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+10.400%	10	1,315	-92.029%
2026-06-04	1.2500	1.2500	1.2500	1.2500	+22.549%	10	1,325	-91.200%
2026-06-01	1.0200	1.0200	1.0200	1.0200	-18.400%	1	1,325	-89.216%
2026-05-26	1.3500	1.3500	1.2500	1.2500	-10.714%	2	1,325	-91.200%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,325	-92.143%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+11.940%	40	1,326	-92.667%
2026-05-14	1.3400	1.3400	1.3400	1.3400	-10.667%	2	1,326	-91.791%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-25.000%	20	1,336	-92.667%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-2.439%	2	1,336	-94.500%
2026-05-01	2.0500	2.0500	2.0500	2.0500	+6.771%	1	1,334	-94.634%
2026-04-30	1.9200	1.9200	1.9200	1.9200	-4.000%	10	1,334	-94.271%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+4.712%	20	1,344	-94.500%
2026-04-28	1.9100	1.9100	1.9100	1.9100	-4.500%	25	1,324	-94.241%
2026-04-24	1.9500	2.0000	1.9500	2.0000	-9.910%	9	1,324	-94.500%
2026-04-20	2.2200	2.2200	2.2200	2.2200	+1.835%	10	1,332	-95.045%
2026-04-17	2.2500	2.2500	2.1800	2.1800	-8.787%	2	1,332	-94.954%
2026-04-16	2.3800	2.4400	2.3800	2.3900	-23.151%	3	1,331	-95.397%
2026-04-10	3.1100	3.1100	3.1100	3.1100	-11.898%	1	1,332	-96.463%
2026-04-08	3.5300	3.5300	3.5300	3.5300	-15.952%	1	1,332	-96.884%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-0.943%	10	1,332	-97.381%
2026-04-01	4.2400	4.2400	4.2400	4.2400	-20.748%	1	1,332	-97.406%
2026-03-30	5.6000	5.6000	5.3500	5.3500	+20.225%	3	1,333	-97.944%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-11.000%	2	1,332	-97.528%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,332	-97.800%
2026-03-13	4.7700	4.8000	4.7700	4.8000	-7.692%	31	1,332	-97.708%
2026-03-12	5.0500	5.2000	5.0500	5.2000	+14.286%	26	1,303	-97.885%
2026-03-11	4.6700	4.6700	4.5500	4.5500	-5.208%	6	1,277	-97.582%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-8.745%	2	1,275	-97.708%
2026-03-03	5.2600	5.2600	5.2600	5.2600	+19.545%	2	1,277	-97.909%
2026-02-26	4.7000	4.7000	4.4000	4.4000	-2.222%	2	1,277	-97.500%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-2.174%	2	1,275	-97.556%
2026-02-19	4.6000	4.6600	4.6000	4.6000	+3.837%	7	1,273	-97.609%
2026-02-11	4.2000	4.4300	4.0700	4.4300	+5.476%	4	1,267	-97.517%
2026-02-10	4.2300	4.2300	4.2000	4.2000	+2.439%	2	1,269	-97.381%
2026-02-06	4.1000	4.1000	4.1000	4.1000	-6.606%	2	1,270	-97.317%
2026-02-03	4.3900	4.3900	4.3900	4.3900	+2.093%	1	1,270	-97.494%
2026-01-28	4.3500	4.3500	4.3000	4.3000	-10.788%	501	1,269	-97.442%
2026-01-20	4.7000	4.8200	4.7000	4.8200	+3.656%	3	768	-97.718%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-1.064%	2	763	-97.634%
2026-01-15	4.5000	4.7000	4.2600	4.7000	-7.298%	6	763	-97.660%
2026-01-12	5.2500	5.2500	5.0700	5.0700	-2.500%	21	759	-97.830%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-6.306%	15	740	-97.885%
2026-01-06	5.5500	5.5500	5.5500	5.5500	0.000%	2	725	-98.018%
2026-01-05	5.5500	5.5500	5.5500	5.5500	+5.714%	1	725	-98.018%
2026-01-02	5.2500	5.2500	5.2500	5.2500	-6.584%	1	726	-97.905%
2025-12-29	5.6200	5.6200	5.6200	5.6200	+4.267%	1	726	-98.043%
2025-12-26	5.3900	5.3900	5.3900	5.3900	+2.471%	20	727	-97.959%
2025-12-22	5.2600	5.2600	5.2600	5.2600	-20.783%	1	708	-97.909%
2025-12-17	6.3000	6.6400	6.3000	6.6400	+11.037%	7	708	-98.343%
2025-12-16	5.9800	5.9800	5.9800	5.9800	-1.157%	1	711	-98.161%
2025-12-12	6.0500	6.0500	6.0500	6.0500	-3.200%	2	710	-98.182%
2025-12-05	6.2500	6.2500	6.2500	6.2500	+2.459%	1	712	-98.240%
2025-12-02	6.3000	6.3000	6.1000	6.1000	-22.882%	2	712	-98.197%
2025-11-19	7.9100	7.9100	7.9100	7.9100	+5.046%	1	713	-98.609%
2025-11-11	7.5300	7.5300	7.5300	7.5300	+2.869%	1	715	-98.539%
2025-11-10	7.3500	7.3500	7.3200	7.3200	-19.294%	2	715	-98.497%
2025-10-22	8.9000	9.0700	8.9000	9.0700	+2.486%	16	716	-98.787%
2025-10-16	8.8500	8.8500	8.8500	8.8500	-5.851%	5	706	-98.757%
2025-10-15	9.4000	9.4000	9.4000	9.4000	-4.082%	1	701	-98.830%
2025-10-10	9.6500	9.8000	9.6500	9.8000	+11.745%	7	702	-98.878%
2025-10-09	8.7700	8.7700	8.7700	8.7700	+12.436%	1	708	-98.746%
2025-10-08	7.8000	7.9000	7.6000	7.8000	+2.632%	99	709	-98.590%
2025-10-06	7.4000	7.6000	7.4000	7.6000	+2.703%	2	738	-98.553%
2025-10-03	7.2500	7.4000	7.2500	7.4000	+1.928%	3	737	-98.514%
2025-10-02	7.2600	7.2600	7.2600	7.2600	-0.548%	1	737	-98.485%
2025-10-01	7.0700	7.3000	7.0700	7.3000	-5.806%	76	738	-98.493%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-3.125%	1	730	-98.581%
2025-09-24	8.0000	8.0000	8.0000	8.0000	+6.525%	1	731	-98.625%
2025-09-23	7.5100	7.5100	7.5100	7.5100	-12.164%	1	730	-98.535%
2025-09-18	8.5500	8.5500	8.5500	8.5500	+3.012%	1	731	-98.713%
2025-09-15	8.3000	8.3000	8.3000	8.3000	+1.220%	1	730	-98.675%
2025-09-10	8.2000	8.2000	8.2000	8.2000	-6.071%	15	731	-98.659%
2025-09-09	8.7300	8.7300	8.7300	8.7300	-6.129%	1	746	-98.740%
2025-09-05	9.4000	9.4000	9.3000	9.3000	-4.615%	2	746	-98.817%
2025-08-27	9.9500	9.9500	9.7500	9.7500	-1.515%	175	747	-98.872%
2025-08-11	9.8200	10.0000	9.8200	9.9000	-3.696%	23	589	-98.889%
2025-08-08	10.2800	10.2800	10.2800	10.2800	-14.333%	2	588	-98.930%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+18.812%	1	586	-99.083%
2025-07-31	10.1000	10.1000	10.1000	10.1000	-1.367%	1	585	-98.911%
2025-07-30	10.2400	10.2400	10.2400	10.2400	-5.882%	2	584	-98.926%
2025-07-18	10.3000	11.0000	10.3000	10.8800	+4.115%	4	582	-98.989%
2025-07-17	10.5200	10.5200	10.4500	10.4500	-19.615%	6	584	-98.947%
2025-07-11	13.0000	13.0000	13.0000	13.0000	-0.383%	2	584	-99.154%
2025-07-10	13.0500	13.0500	13.0500	13.0500	-6.452%	15	586	-99.157%
2025-07-07	13.8500	13.9500	13.8500	13.9500	-4.778%	11	571	-99.211%
2025-06-30	14.5000	14.6500	14.5000	14.6500	+1.034%	4	573	-99.249%
2025-06-27	14.6500	14.6500	14.5000	14.5000	-3.333%	2	575	-99.241%
2025-06-25	14.8800	15.0400	14.8800	15.0000	-4.459%	5	575	-99.267%
2025-06-24	15.9500	15.9500	15.7000	15.7000	-10.286%	201	572	-99.299%
2025-06-20	17.5000	17.5000	17.5000	17.5000	+2.519%	2	574	-99.371%
2025-06-17	16.7700	17.0700	16.7700	17.0700	+5.370%	4	573	-99.356%
2025-06-16	17.0000	17.0000	16.2000	16.2000	-8.475%	3	573	-99.321%
2025-06-13	17.7000	17.7000	17.7000	17.7000	+5.045%	2	576	-99.379%
2025-06-12	16.8500	16.8500	16.8500	16.8500	+2.744%	1	575	-99.347%
2025-06-11	16.6500	16.6500	16.4000	16.4000	-6.017%	9	576	-99.329%
2025-06-10	17.0800	17.4500	17.0800	17.4500	-2.514%	12	573	-99.370%
2025-06-09	17.8000	17.9000	17.8000	17.9000	-7.494%	2	575	-99.385%
2025-06-05	19.3500	19.3500	19.3500	19.3500	+1.575%	1	573	-99.432%
2025-06-04	19.7000	19.7000	19.0100	19.0500	-9.286%	4	574	-99.423%
2025-05-28	20.9000	21.0000	20.7400	21.0000	+1.449%	3	574	-99.476%
2025-05-27	20.7000	20.7000	20.7000	20.7000	-9.607%	2	571	-99.469%
2025-05-23	22.9000	22.9000	22.9000	22.9000	+6.512%	2	574	-99.520%
2025-05-21	21.5000	21.5000	21.5000	21.5000	-2.891%	1	574	-99.488%
2025-05-20	22.1400	22.1400	22.1400	22.1400	+0.636%	1	573	-99.503%
2025-05-19	23.1000	23.1000	22.0000	22.0000	+1.476%	68	572	-99.500%
2025-05-16	21.6800	21.6800	21.6800	21.6800	-0.322%	2	564	-99.493%
2025-05-15	21.8300	21.8300	21.7500	21.7500	-1.361%	3	563	-99.494%
2025-05-13	22.0500	22.0500	22.0500	22.0500	-5.120%	1	562	-99.501%
2025-05-12	23.6500	23.6500	22.7700	23.2400	-13.445%	263	563	-99.527%
2025-05-09	26.9500	26.9500	26.8500	26.8500	-2.999%	6	583	-99.590%
2025-05-08	27.6800	27.6800	27.6800	27.6800	-4.387%	1	584	-99.603%
2025-05-06	28.8500	29.0000	28.8500	28.9500	+7.781%	8	583	-99.620%
2025-05-05	26.8600	26.8600	26.8600	26.8600	+1.358%	4	583	-99.590%
2025-05-02	26.4400	27.0500	26.4400	26.5000	-8.621%	30	579	-99.585%
2025-05-01	29.0000	29.0000	29.0000	29.0000	-10.411%	1	580	-99.621%
2025-04-24	32.8200	32.8200	32.3700	32.3700	-15.039%	3	581	-99.660%
2025-04-22	38.7000	38.7000	38.1000	38.1000	-5.224%	2	579	-99.711%
2025-04-21	40.2000	40.2000	40.2000	40.2000	+3.608%	1	579	-99.726%
2025-04-16	38.8000	38.8000	38.8000	38.8000	+8.592%	1	579	-99.716%
2025-04-15	35.7300	35.7400	35.6600	35.7300	-4.973%	22	579	-99.692%
2025-04-11	37.6000	37.6000	37.6000	37.6000	-19.331%	2	579	-99.707%
2025-04-09	46.4000	46.6100	46.4000	46.6100	+0.997%	23	579	-99.764%
2025-04-08	42.9800	46.1500	42.9800	46.1500	+8.588%	11	581	-99.762%
2025-04-07	44.7700	44.7700	42.5000	42.5000	+4.938%	2	591	-99.741%
2025-04-04	40.6000	41.9000	40.5000	40.5000	+15.549%	36	592	-99.728%
2025-04-03	35.0500	35.0500	35.0500	35.0500	+15.031%	1	585	-99.686%
2025-04-02	30.8000	30.8000	30.4700	30.4700	-5.578%	2	584	-99.639%
2025-03-31	34.0000	34.0000	32.1700	32.2700	+5.838%	41	584	-99.659%
2025-03-27	29.5000	30.4900	29.5000	30.4900	+4.418%	4	564	-99.639%
2025-03-26	27.0000	29.2000	27.0000	29.2000	+11.196%	9	563	-99.623%
2025-03-24	26.2600	26.2600	26.2600	26.2600	-2.741%	2	559	-99.581%
2025-03-20	27.2100	27.2100	27.0000	27.0000	-7.216%	4	561	-99.593%
2025-03-19	29.2600	29.2600	29.1000	29.1000	-1.789%	22	563	-99.622%
2025-03-18	30.1200	30.1200	29.6300	29.6300	+2.102%	5	562	-99.629%
2025-03-17	29.0200	29.0200	29.0200	29.0200	-2.092%	1	558	-99.621%
2025-03-14	30.0900	30.0900	29.6400	29.6400	-4.387%	84	558	-99.629%
2025-03-13	31.2000	31.2000	30.5300	31.0000	+5.120%	4	555	-99.645%
2025-03-12	29.2100	29.4900	29.2100	29.4900	-7.844%	7	555	-99.627%
2025-03-11	31.9900	32.0000	31.8200	32.0000	-0.621%	46	555	-99.656%
2025-03-10	32.2000	32.6000	32.0600	32.2000	+3.871%	15	594	-99.658%
2025-03-07	31.0000	31.0000	31.0000	31.0000	+3.922%	20	592	-99.645%
2025-03-06	28.9000	29.8300	28.9000	29.8300	+5.406%	11	573	-99.631%
2025-03-05	28.0500	28.3000	28.0500	28.3000	-1.736%	2	573	-99.611%
2025-03-04	30.8000	32.0500	28.8000	28.8000	-4.000%	45	573	-99.618%
2025-03-03	28.1200	30.4800	28.1200	30.0000	+3.448%	62	533	-99.633%
2025-02-28	29.0000	29.0000	29.0000	29.0000	+11.538%	822	512	-99.621%
2025-02-27	26.0000	26.0000	26.0000	26.0000	-0.115%	10	121	-99.577%
2025-02-25	26.0300	26.0300	26.0300	26.0300	+7.340%	1	110	-99.577%
2025-02-24	23.6000	24.2500	23.6000	24.2500	+7.778%	42	110	-99.546%
2025-02-20	22.5000	22.5000	22.5000	22.5000	-2.386%	1	68	-99.511%
2025-02-19	23.0500	23.0500	23.0500	23.0500	+1.991%	2	68	-99.523%
2025-02-14	22.7600	22.7600	22.6000	22.6000	+6.103%	24	56	-99.513%
2025-02-10	21.3000	21.3000	21.3000	21.3000	+0.567%	1	56	-99.484%
2025-02-05	21.9500	21.9500	21.1800	21.1800	-7.551%	7	56	-99.481%
2025-02-03	23.3000	23.3500	22.9100	22.9100	+12.968%	5	61	-99.520%
2025-01-31	20.2800	20.2800	20.2800	20.2800	-3.475%	8	62	-99.458%
2025-01-30	21.0100	21.0100	21.0100	21.0100	-6.414%	1	62	-99.476%
2025-01-29	21.9500	22.6000	21.9500	22.4500	-6.458%	4	63	-99.510%
2025-01-28	24.0000	24.0000	24.0000	24.0000	-7.621%	1	64	-99.542%
2025-01-27	23.4000	26.2000	23.3500	25.9800	+40.432%	10	63	-99.577%
2025-01-21	18.5000	18.5000	18.5000	18.5000	-3.796%	1	57	-99.405%
2025-01-17	19.2300	19.2300	19.2300	19.2300	+3.946%	4	57	-99.428%
2025-01-16	18.5000	18.5000	18.5000	18.5000	-9.314%	1	57	-99.405%
2025-01-15	20.4000	20.4000	20.4000	20.4000	-8.520%	2	56	-99.461%
2025-01-13	22.3000	22.3000	22.3000	22.3000	+10.396%	1	55	-99.507%
2025-01-08	20.2000	20.2000	20.2000	20.2000	0.000%	1	55	-99.455%
2025-01-07	20.2000	20.2000	20.2000	20.2000	-11.790%	1	55	-99.455%
2024-12-31	22.9000	22.9000	22.9000	22.9000	-2.095%	1	55	-99.520%
2024-12-30	23.3900	23.3900	23.3900	23.3900	+9.504%	1	55	-99.530%
2024-12-27	21.3600	21.3600	21.3600	21.3600	-4.430%	2	54	-99.485%
2024-12-23	22.3500	22.3500	22.3500	22.3500	-7.261%	1	53	-99.508%
2024-12-20	24.1000	24.1000	24.1000	24.1000	+9.545%	1	52	-99.544%
2024-12-16	21.8500	22.0100	21.8500	22.0000	-2.092%	3	52	-99.500%
2024-12-13	22.4700	22.4700	22.4700	22.4700	-5.588%	2	52	-99.510%
2024-12-10	23.8000	23.8000	23.8000	23.8000	+7.207%	1	51	-99.538%
2024-12-05	22.2000	22.2000	22.2000	22.2000	-3.478%	1	50	-99.505%
2024-12-03	23.8600	23.8600	23.0000	23.0000	-3.564%	15	50	-99.522%
2024-12-02	23.8500	23.8500	23.8500	23.8500	-12.348%	1	45	-99.539%
2024-11-27	27.2100	27.2100	27.2100	27.2100	+1.530%	3	45	-99.596%
2024-11-25	25.8100	26.8000	25.8100	26.8000	-1.651%	3	45	-99.590%
2024-11-15	27.2500	27.2500	27.2500	27.2500	+2.444%	2	42	-99.596%
2024-11-13	26.6000	26.6000	26.6000	26.6000	+15.652%	1	41	-99.586%
2024-11-07	23.0000	23.0000	23.0000	23.0000	-12.348%	2	41	-99.522%
2024-11-06	26.2500	26.2500	26.2400	26.2400	-3.173%	4	41	-99.581%
2024-10-31	26.4900	27.3000	26.4900	27.1000	+6.025%	13	37	-99.594%
2024-10-29	25.5500	26.3500	25.5500	25.5600	+0.630%	12	24	-99.570%
2024-10-28	25.0000	25.4000	25.0000	25.4000	+6.232%	2	12	-99.567%
2024-10-25	23.9100	23.9100	23.9100	23.9100	+7.461%	2	12	-99.540%
2024-10-17	22.2500	22.2500	22.2500	22.2500	-19.091%	5	13	-99.506%
2024-10-16	27.5000	27.5000	27.5000	27.5000	-1.079%	1	18	-99.600%
2024-10-15	27.8000	27.8000	27.8000	27.8000	+5.623%	1	19	-99.604%
2024-10-14	26.3200	26.3200	26.3200	26.3200	-1.791%	2	18	-99.582%
2024-10-11	26.8000	26.8000	26.8000	26.8000	-4.217%	2	20	-99.590%
2024-10-10	27.9800	27.9800	27.9800	27.9800	-1.444%	2	21	-99.607%
2024-10-08	28.3900	28.3900	28.3900	28.3900	-7.070%	1	23	-99.613%
2024-10-04	30.5000	30.6000	30.5000	30.5500	-1.229%	22	22	-99.640%
2024-10-03	30.9300	30.9300	30.9300	30.9300	+0.097%	10	16	-99.644%
2024-09-27	30.9000	30.9000	30.9000	30.9000	-0.323%	2	6	-99.644%
2024-09-24	31.0000	31.0000	31.0000	31.0000	-3.125%	4	6	-99.645%
2024-09-23	32.0000	32.0000	32.0000	32.0000	-1.235%	1	6	-99.656%
2024-09-20	32.2200	32.4000	32.2200	32.4000	0.000%	10	5	-99.660%