Dark

TSM20270115P175
TSM Jan 15 2027 175.00 Put (TSM270115P00175000)
option OPRA

EOD

Sep 14, 2026

0.1100+57.143%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1600	0.1600	0.1100	0.1100	+57.143%	2	1,307	0.000%
2026-09-11	0.2300	0.2300	0.0700	0.0700	-70.833%	10	1,307	+57.143%
2026-09-10	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,310	-54.167%
2026-09-03	0.2400	0.2400	0.2400	0.2400	-17.241%	1	1,309	-54.167%
2026-08-31	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,308	-62.069%
2026-08-28	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,308	-56.000%
2026-08-27	0.3000	0.3000	0.2000	0.2000	-51.220%	4	1,308	-45.000%
2026-08-14	0.4200	0.4200	0.4100	0.4100	+20.588%	15	1,308	-73.171%
2026-08-12	0.3100	0.3400	0.3000	0.3400	-47.692%	19	1,308	-67.647%
2026-08-06	0.6800	0.6800	0.5300	0.6500	-10.959%	919	1,312	-83.077%
2026-07-30	0.9400	0.9400	0.7300	0.7300	-33.028%	8	1,249	-84.932%
2026-07-29	1.0500	1.0900	1.0500	1.0900	+14.737%	10	1,247	-89.908%
2026-07-28	0.9400	0.9500	0.9400	0.9500	+1.064%	283	1,249	-88.421%
2026-07-27	0.9400	0.9400	0.9400	0.9400	-5.051%	134	966	-88.298%
2026-07-21	0.9900	0.9900	0.9900	0.9900	-9.174%	2	832	-88.889%
2026-07-20	1.0500	1.0900	1.0500	1.0900	-9.167%	3	830	-89.908%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-17.241%	1	829	-90.833%
2026-07-14	1.4500	1.4500	1.4500	1.4500	+1.399%	1	829	-92.414%
2026-07-10	1.4500	1.4500	1.4300	1.4300	+2.143%	3	829	-92.308%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-0.709%	5	829	-92.143%
2026-07-01	1.4100	1.4100	1.4100	1.4100	+17.500%	1	822	-92.199%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-13.669%	50	822	-90.833%
2026-06-29	1.4500	1.4500	1.3700	1.3900	-0.714%	273	772	-92.086%
2026-06-26	1.4200	1.4200	1.3900	1.4000	+8.527%	220	772	-92.143%
2026-06-02	1.4900	1.5500	1.2900	1.2900	-7.857%	117	591	-91.473%
2026-05-29	1.4000	1.4000	1.4000	1.4000	0.000%	5	593	-92.143%
2026-05-28	1.4000	1.4000	1.4000	1.4000	+0.719%	2	598	-92.143%
2026-05-26	1.3800	1.3900	1.3800	1.3900	-1.418%	11	598	-92.086%
2026-05-14	1.4100	1.4100	1.4100	1.4100	-24.194%	4	598	-92.199%
2026-05-12	1.8600	1.8600	1.8600	1.8600	-3.627%	77	600	-94.086%
2026-05-11	1.9300	1.9300	1.9300	1.9300	-7.212%	10	600	-94.301%
2026-05-01	2.0800	2.0800	2.0800	2.0800	-7.556%	4	596	-94.712%
2026-04-23	2.2500	2.2500	2.2500	2.2500	-8.163%	1	596	-95.111%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-9.594%	4	595	-95.510%
2026-04-14	2.7100	2.7100	2.7100	2.7100	+2.264%	1	595	-95.941%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-16.667%	4	594	-95.849%
2026-04-10	3.1500	3.1800	3.1500	3.1800	-12.397%	2	594	-96.541%
2026-04-08	3.6300	3.6300	3.6300	3.6300	-17.312%	3	594	-96.970%
2026-04-07	4.3900	4.3900	4.3900	4.3900	-9.298%	1	592	-97.494%
2026-04-02	4.8400	4.8400	4.8400	4.8400	+0.833%	2	590	-97.727%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-11.111%	50	590	-97.708%
2026-03-20	5.4000	5.4000	5.4000	5.4000	+4.449%	100	640	-97.963%
2026-03-19	5.1800	5.1800	5.1700	5.1700	-13.833%	20	585	-97.872%
2026-03-09	6.0000	6.0000	6.0000	6.0000	0.000%	2	585	-98.167%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+8.303%	1	583	-98.167%
2026-03-05	5.5400	5.5400	5.5400	5.5400	+8.415%	1	583	-98.014%
2026-03-02	5.5000	5.5000	5.1100	5.1100	+2.610%	4	583	-97.847%
2026-02-23	4.9900	4.9900	4.9800	4.9800	+11.910%	5	583	-97.791%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-11.355%	2	578	-97.528%
2026-02-06	5.0900	5.0900	4.9500	5.0200	+7.265%	5	578	-97.809%
2026-02-02	4.6800	4.6800	4.6800	4.6800	-6.400%	1	579	-97.650%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+11.111%	10	578	-97.800%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-8.163%	1	578	-97.556%
2026-01-26	4.8500	4.9000	4.8500	4.9000	-10.909%	2	578	-97.755%
2026-01-21	5.5000	5.5000	5.5000	5.5000	+0.917%	1	578	-98.000%
2026-01-20	5.3000	5.4500	5.3000	5.4500	+11.910%	2	577	-97.982%
2026-01-16	5.0500	5.1000	4.8700	4.8700	-7.238%	28	558	-97.741%
2026-01-15	5.0500	5.2500	4.9000	5.2500	-2.416%	18	558	-97.905%
2026-01-14	5.3800	5.3800	5.3800	5.3800	-2.182%	1	556	-97.955%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-0.901%	1	556	-98.000%
2026-01-12	5.5500	5.5500	5.5500	5.5500	-4.475%	1	555	-98.018%
2026-01-02	5.9200	5.9200	5.8100	5.8100	+2.832%	2	555	-98.107%
2025-12-22	5.8500	5.8500	5.6500	5.6500	-16.912%	2	555	-98.053%
2025-12-12	6.8000	6.8000	6.8000	6.8000	-5.292%	3	555	-98.382%
2025-11-28	7.1800	7.1800	7.1800	7.1800	+0.985%	3	555	-98.468%
2025-11-26	7.1100	7.1100	7.1100	7.1100	-21.000%	2	556	-98.453%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+12.782%	1	556	-98.778%
2025-11-24	7.9800	7.9800	7.9800	7.9800	-7.317%	3	557	-98.622%
2025-11-21	9.7500	9.7500	8.4900	8.6100	+3.735%	9	557	-98.722%
2025-11-14	8.3000	8.3000	8.3000	8.3000	-7.778%	1	556	-98.675%
2025-11-13	9.0000	9.0000	9.0000	9.0000	+11.111%	2	555	-98.778%
2025-11-10	8.1000	8.1000	8.1000	8.1000	-8.371%	1	555	-98.642%
2025-11-06	8.8400	8.8400	8.8400	8.8400	-0.786%	5	555	-98.756%
2025-11-04	8.9100	8.9100	8.9100	8.9100	+4.211%	5	560	-98.765%
2025-11-03	8.5500	8.5500	8.5500	8.5500	-2.286%	1	559	-98.713%
2025-10-30	8.7500	8.7500	8.7500	8.7500	-9.326%	1	559	-98.743%
2025-10-20	9.6500	9.6500	9.6500	9.6500	-7.656%	1	559	-98.860%
2025-10-16	10.4500	10.4500	10.4500	10.4500	+20.115%	1	559	-98.947%
2025-10-07	8.7000	8.7000	8.7000	8.7000	+5.455%	1	558	-98.736%
2025-10-06	8.1000	8.2800	8.1000	8.2500	+3.125%	97	558	-98.667%
2025-10-03	8.0000	8.0000	8.0000	8.0000	-4.192%	1	486	-98.625%
2025-10-02	8.0000	8.3700	8.0000	8.3500	+7.051%	10	486	-98.683%
2025-10-01	7.8000	7.8000	7.8000	7.8000	-2.743%	1	487	-98.590%
2025-09-30	8.0000	8.0200	8.0000	8.0200	-11.479%	4	487	-98.628%
2025-09-26	9.0200	9.0600	9.0200	9.0600	+2.955%	6	489	-98.786%
2025-09-24	8.8000	8.8000	8.8000	8.8000	+4.513%	1	483	-98.750%
2025-09-23	8.2600	8.4200	8.2600	8.4200	-10.426%	5	482	-98.694%
2025-09-17	9.4000	9.4000	9.4000	9.4000	+6.818%	1	478	-98.830%
2025-09-16	8.8000	8.8000	8.8000	8.8000	-3.509%	1	478	-98.750%
2025-09-15	9.1200	9.1200	9.1200	9.1200	-1.512%	10	477	-98.794%
2025-09-12	9.2600	9.2600	9.2600	9.2600	+1.535%	2	477	-98.812%
2025-09-10	9.1200	9.1200	9.1200	9.1200	-6.653%	4	479	-98.794%
2025-09-09	9.7600	9.7700	9.7600	9.7700	-3.933%	4	479	-98.874%
2025-09-08	10.2000	10.2000	10.1700	10.1700	-1.453%	2	475	-98.918%
2025-09-05	10.4000	10.9000	10.3200	10.3200	-4.000%	6	475	-98.934%
2025-08-28	10.7500	10.7500	10.7500	10.7500	-2.715%	1	475	-98.977%
2025-08-27	11.3000	11.3000	11.0500	11.0500	-7.531%	4	475	-99.005%
2025-08-22	12.0000	12.0000	11.9500	11.9500	-10.150%	6	471	-99.079%
2025-08-20	13.3000	13.3000	13.3000	13.3000	+16.769%	1	465	-99.173%
2025-08-08	11.3900	11.3900	11.3900	11.3900	+0.352%	1	464	-99.034%
2025-08-07	11.3500	11.3500	11.3500	11.3500	+2.808%	2	463	-99.031%
2025-07-25	11.0400	11.0400	11.0400	11.0400	-10.968%	1	461	-99.004%
2025-07-21	12.4000	12.4000	12.4000	12.4000	+0.813%	1	462	-99.113%
2025-07-18	12.3000	12.3000	12.3000	12.3000	+9.431%	1	463	-99.106%
2025-07-17	11.5000	11.5100	11.2400	11.2400	-11.843%	18	464	-99.021%
2025-07-16	13.2000	13.2000	12.7500	12.7500	-2.820%	6	461	-99.137%
2025-07-15	13.2600	13.2600	12.9600	13.1200	-11.351%	16	465	-99.162%
2025-07-10	14.8000	14.8000	14.8000	14.8000	+4.742%	1	458	-99.257%
2025-07-09	14.1300	14.1300	14.1300	14.1300	-2.686%	1	459	-99.222%
2025-07-03	14.5200	14.5200	14.5200	14.5200	+0.138%	1	460	-99.242%
2025-07-02	14.5000	14.5000	14.5000	14.5000	-9.826%	1	460	-99.241%
2025-06-27	15.8400	16.0800	15.8400	16.0800	+0.563%	2	461	-99.316%
2025-06-26	16.0500	16.0500	15.9900	15.9900	-4.594%	5	460	-99.312%
2025-06-24	16.9200	17.1000	16.7500	16.7600	-13.116%	364	459	-99.344%
2025-06-23	19.2900	19.2900	19.2900	19.2900	+5.583%	1	813	-99.430%
2025-06-16	17.7500	18.2700	17.7500	18.2700	-5.337%	5	813	-99.398%
2025-06-13	19.3000	19.3000	19.3000	19.3000	+4.664%	2	813	-99.430%
2025-06-12	18.4400	18.4400	18.4400	18.4400	+1.598%	1	812	-99.403%
2025-06-11	18.1500	18.1500	18.1500	18.1500	-4.774%	2	812	-99.394%
2025-06-10	18.7600	19.0600	18.7500	19.0600	-2.005%	6	812	-99.423%
2025-06-09	19.4500	19.4500	19.4500	19.4500	-3.089%	2	810	-99.434%
2025-06-05	20.7500	20.7500	20.0700	20.0700	-4.882%	4	810	-99.452%
2025-06-04	21.0000	21.1000	21.0000	21.1000	-5.593%	3	810	-99.479%
2025-06-03	22.3500	22.3500	22.3500	22.3500	-3.788%	1	810	-99.508%
2025-05-27	23.2300	23.2300	23.2300	23.2300	-7.080%	2	810	-99.526%
2025-05-23	25.0000	25.0000	25.0000	25.0000	+8.460%	500	683	-99.560%
2025-05-22	23.2200	23.2200	23.0500	23.0500	-3.998%	3	683	-99.523%
2025-05-20	24.0100	24.0100	24.0100	24.0100	+0.882%	1	684	-99.542%
2025-05-16	24.1500	24.1500	23.8000	23.8000	+0.295%	4	684	-99.538%
2025-05-14	23.7300	23.7300	23.7300	23.7300	-0.711%	4	684	-99.536%
2025-05-13	23.9200	23.9200	23.9000	23.9000	-5.347%	7	684	-99.540%
2025-05-12	26.0000	26.0000	25.1500	25.2500	-15.833%	8	684	-99.564%
2025-05-08	30.0000	30.0000	30.0000	30.0000	-5.956%	2	685	-99.633%
2025-05-07	31.9000	31.9000	31.9000	31.9000	+0.472%	3	683	-99.655%
2025-05-06	31.3000	31.8000	31.3000	31.7500	+9.069%	14	683	-99.654%
2025-05-02	29.4500	29.4500	29.1100	29.1100	-5.333%	4	682	-99.622%
2025-05-01	30.7500	30.7500	30.7500	30.7500	-15.382%	1	682	-99.642%
2025-04-28	36.3400	36.3400	36.3400	36.3400	-11.903%	2	681	-99.697%
2025-04-22	41.1500	41.2500	41.1500	41.2500	-5.822%	2	681	-99.733%
2025-04-21	43.8000	43.8000	43.8000	43.8000	+2.576%	1	682	-99.749%
2025-04-16	42.7000	42.7000	42.7000	42.7000	+9.628%	1	682	-99.742%
2025-04-15	38.9500	38.9500	38.9500	38.9500	+1.169%	2	682	-99.718%
2025-04-14	38.5000	38.5000	38.5000	38.5000	-7.961%	1	684	-99.714%
2025-04-09	48.6000	48.6200	41.8300	41.8300	-7.292%	138	684	-99.737%
2025-04-04	44.2000	45.1200	44.2000	45.1200	+18.332%	8	550	-99.756%
2025-04-03	36.9300	38.1300	36.9300	38.1300	+16.784%	4	550	-99.712%
2025-04-02	32.6500	32.6500	32.6500	32.6500	-3.459%	1	552	-99.663%
2025-04-01	33.8200	33.8200	33.8200	33.8200	-2.536%	1	552	-99.675%
2025-03-31	34.7000	34.7000	34.7000	34.7000	+5.793%	10	552	-99.683%
2025-03-27	32.0000	32.8000	32.0000	32.8000	+3.405%	140	562	-99.665%
2025-03-26	29.2500	31.7200	29.2500	31.7200	+11.494%	2	540	-99.653%
2025-03-25	28.4500	28.4500	28.4500	28.4500	+0.708%	1	538	-99.613%
2025-03-24	28.6200	28.6200	27.7300	28.2500	-6.919%	9	538	-99.611%
2025-03-21	30.3500	30.3500	30.3500	30.3500	-4.289%	2	538	-99.638%
2025-03-18	31.9000	31.9000	31.7100	31.7100	+2.955%	3	537	-99.653%
2025-03-17	31.4700	31.4800	30.8000	30.8000	-2.377%	12	537	-99.643%
2025-03-12	32.0000	32.0000	31.5500	31.5500	-6.045%	15	525	-99.651%
2025-03-11	33.5800	33.5800	33.5800	33.5800	-4.330%	16	523	-99.672%
2025-03-10	35.0000	35.1000	35.0000	35.1000	+4.620%	5	507	-99.687%
2025-03-07	33.5500	33.5500	33.5500	33.5500	+1.667%	2	503	-99.672%
2025-03-06	30.8500	33.0000	30.8500	33.0000	+9.635%	358	503	-99.667%
2025-03-04	31.5800	32.2200	30.1000	30.1000	-7.669%	7	147	-99.635%
2025-03-03	31.2200	32.6000	31.2200	32.6000	+5.297%	12	148	-99.663%
2025-02-28	30.9700	31.5500	30.6200	30.9600	+3.719%	18	137	-99.645%
2025-02-27	29.8500	29.8500	29.8500	29.8500	+12.642%	1	134	-99.631%
2025-02-26	26.5000	26.5000	26.5000	26.5000	+1.145%	1	134	-99.585%
2025-02-24	25.0400	26.2000	25.0400	26.2000	+5.221%	2	135	-99.580%
2025-02-20	24.9000	24.9000	24.9000	24.9000	+4.403%	1	135	-99.558%
2025-02-18	23.6200	23.8500	23.6200	23.8500	-3.986%	16	134	-99.539%
2025-02-14	25.2100	25.2100	24.8400	24.8400	+1.471%	24	118	-99.557%
2025-02-13	24.5000	24.5000	24.4800	24.4800	+3.291%	7	111	-99.551%
2025-02-07	23.0600	23.7000	23.0600	23.7000	-6.693%	4	111	-99.536%
2025-02-03	25.4000	25.4000	25.4000	25.4000	+14.106%	2	111	-99.567%
2025-01-31	22.6900	22.7200	22.2600	22.2600	-6.076%	22	109	-99.506%
2025-01-30	23.7000	23.7000	23.7000	23.7000	-15.236%	1	113	-99.536%
2025-01-27	25.5900	27.9600	25.2500	27.9600	+43.385%	153	113	-99.607%
2025-01-21	19.5500	19.5600	19.4600	19.5000	-3.609%	11	111	-99.436%
2025-01-16	20.2000	20.2300	20.2000	20.2300	-19.722%	14	115	-99.456%
2025-01-14	25.2000	25.2000	25.2000	25.2000	+2.857%	4	117	-99.563%
2025-01-13	24.3000	24.5000	24.3000	24.5000	+15.294%	2	113	-99.551%
2025-01-07	21.2500	21.2500	21.2500	21.2500	-7.809%	10	115	-99.482%
2025-01-03	23.1900	23.1900	23.0500	23.0500	-7.763%	10	115	-99.523%
2024-12-31	24.9900	24.9900	24.9900	24.9900	-7.786%	1	115	-99.560%
2024-12-19	27.0000	27.1000	27.0000	27.1000	+11.523%	11	115	-99.594%
2024-12-16	24.3000	24.3000	24.3000	24.3000	+0.206%	1	127	-99.547%
2024-12-06	24.2500	24.2500	24.2500	24.2500	+3.367%	4	127	-99.546%
2024-12-04	23.4600	23.4600	23.4600	23.4600	-5.783%	10	125	-99.531%
2024-12-02	26.0000	26.0000	24.8700	24.9000	-17.000%	25	125	-99.558%
2024-11-27	30.0000	30.0000	30.0000	30.0000	+4.167%	10	133	-99.633%
2024-11-26	28.0000	28.8000	28.0000	28.8000	+1.983%	37	133	-99.618%
2024-11-25	28.2400	28.2400	28.2400	28.2400	-4.595%	1	96	-99.610%
2024-11-20	28.5800	29.6000	28.5800	29.6000	+2.245%	20	95	-99.628%
2024-11-13	27.6800	29.0000	27.6800	28.9500	+3.763%	22	95	-99.620%
2024-11-12	27.6000	27.9000	27.6000	27.9000	+11.868%	33	85	-99.606%
2024-11-08	24.9400	24.9400	24.9400	24.9400	-10.929%	2	85	-99.559%
2024-11-06	28.0000	28.0000	28.0000	28.0000	+1.449%	1	86	-99.607%
2024-10-30	27.6000	27.6000	27.6000	27.6000	+0.181%	3	85	-99.601%
2024-10-28	27.1300	27.5500	27.1300	27.5500	+4.753%	2	82	-99.601%
2024-10-24	26.3000	26.3000	26.3000	26.3000	+1.154%	1	80	-99.582%
2024-10-21	26.8200	26.8200	26.0000	26.0000	+4.628%	9	79	-99.577%
2024-10-17	24.8500	24.8500	24.8500	24.8500	-16.245%	1	70	-99.557%
2024-10-16	29.6700	29.6700	29.6700	29.6700	-2.241%	1	71	-99.629%
2024-10-10	30.3500	30.3500	30.3500	30.3500	-3.956%	10	70	-99.638%
2024-10-07	31.6000	31.6000	31.6000	31.6000	-2.769%	1	60	-99.652%
2024-10-04	32.5000	32.5000	32.5000	32.5000	-1.515%	20	61	-99.662%
2024-10-03	33.3500	33.3500	33.0000	33.0000	-5.308%	17	51	-99.667%
2024-10-02	34.8500	34.8500	34.8500	34.8500	-0.712%	1	34	-99.684%
2024-09-30	34.9700	35.4000	34.9700	35.1000	+6.364%	32	35	-99.687%
2024-09-27	33.0000	33.0000	33.0000	33.0000	-4.762%	2	3	-99.667%
2024-09-23	34.6500	34.6500	34.6500	34.6500	0.000%	2	2	-99.683%