Dark

TSM20270115P185
TSM Jan 15 2027 185.00 Put (TSM270115P00185000)
option OPRA

EOD

Sep 14, 2026

0.1500+50.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.1500	0.1500	0.1500	+50.000%	1	257	0.000%
2026-09-11	0.2500	0.2500	0.1000	0.1000	-33.333%	4	246	+50.000%
2026-09-10	0.2100	0.2900	0.1500	0.1500	-21.053%	69	245	0.000%
2026-09-04	0.1900	0.1900	0.1900	0.1900	+5.556%	5	254	-21.053%
2026-09-03	0.1800	0.1800	0.1800	0.1800	-25.000%	1	254	-16.667%
2026-09-02	0.2500	0.2500	0.2400	0.2400	+9.091%	5	254	-37.500%
2026-08-28	0.2300	0.2300	0.2200	0.2200	-18.519%	2	253	-31.818%
2026-08-27	0.2500	0.3100	0.2500	0.2700	-35.714%	5	252	-44.444%
2026-08-20	0.4200	0.4200	0.4200	0.4200	0.000%	1	250	-64.286%
2026-08-14	0.4300	0.4300	0.4200	0.4200	+13.514%	3	249	-64.286%
2026-08-13	0.3700	0.3700	0.3600	0.3700	-5.128%	26	248	-59.459%
2026-08-12	0.3800	0.3900	0.3100	0.3900	-22.000%	28	259	-61.538%
2026-08-10	0.5600	0.5600	0.5000	0.5000	-28.571%	2	254	-70.000%
2026-08-06	0.7100	0.7100	0.6900	0.7000	-46.565%	74	254	-78.571%
2026-07-27	1.3300	1.4200	1.3100	1.3100	-2.963%	10	199	-88.550%
2026-07-22	1.3500	1.3600	1.3500	1.3500	+1.504%	9	207	-88.889%
2026-07-20	1.3200	1.4200	1.3200	1.3300	-14.194%	21	209	-88.722%
2026-07-17	1.6200	1.6700	1.5400	1.5500	-16.667%	9	197	-90.323%
2026-07-01	1.8600	1.8600	1.8600	1.8600	+23.179%	1	196	-91.935%
2026-06-29	1.6500	1.6700	1.4800	1.5100	-14.205%	139	195	-90.066%
2026-06-16	1.7600	1.7600	1.7600	1.7600	+10.692%	1	221	-91.477%
2026-06-15	1.5900	1.5900	1.5900	1.5900	-8.621%	1	221	-90.566%
2026-06-05	1.7400	1.7400	1.7400	1.7400	+8.075%	1	221	-91.379%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-4.167%	10	221	-90.683%
2026-05-29	1.6800	1.6800	1.6800	1.6800	-2.890%	1	221	-91.071%
2026-05-28	1.7300	1.7300	1.7300	1.7300	-0.575%	1	221	-91.329%
2026-05-21	1.7400	1.7400	1.7400	1.7400	-9.375%	1	221	-91.379%
2026-05-15	1.9200	1.9200	1.9200	1.9200	-3.030%	1	221	-92.188%
2026-05-14	1.8200	1.9800	1.8200	1.9800	-1.000%	2	221	-92.424%
2026-05-13	2.3300	2.3300	2.0000	2.0000	-6.103%	2	220	-92.500%
2026-05-12	2.1300	2.1300	2.1300	2.1300	-10.879%	2	220	-92.958%
2026-05-11	2.3400	2.3900	2.3400	2.3900	-5.906%	2	220	-93.724%
2026-05-04	2.5400	2.5400	2.5400	2.5400	-1.550%	1	221	-94.094%
2026-04-27	2.5800	2.5800	2.5800	2.5800	-4.089%	1	221	-94.186%
2026-04-23	2.7000	2.7100	2.6900	2.6900	-8.814%	38	222	-94.424%
2026-04-20	2.9500	2.9500	2.9500	2.9500	-18.056%	4	222	-94.915%
2026-04-13	3.6000	3.6000	3.6000	3.6000	+7.143%	19	222	-95.833%
2026-04-10	3.3600	3.3600	3.3600	3.3600	-25.167%	2	241	-95.536%
2026-04-09	4.5000	4.5000	4.4900	4.4900	+6.651%	2	241	-96.659%
2026-04-08	4.2100	4.2100	4.2100	4.2100	-22.610%	2	241	-96.437%
2026-04-07	5.3900	5.4400	5.3900	5.4400	+0.741%	16	241	-97.243%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-8.475%	2	252	-97.222%
2026-03-31	5.7600	5.9100	5.7600	5.9000	-6.646%	16	252	-97.458%
2026-03-19	6.3200	6.3200	6.3200	6.3200	+14.909%	1	239	-97.627%
2026-03-18	5.5300	5.5500	5.4900	5.5000	-4.679%	4	238	-97.273%
2026-03-11	5.7700	5.7700	5.7700	5.7700	-3.833%	1	238	-97.400%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-15.493%	1	238	-97.500%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+22.414%	1	238	-97.887%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-1.695%	32	238	-97.414%
2026-02-26	5.5000	5.9800	5.5000	5.9000	+10.487%	4	260	-97.458%
2026-02-12	5.3400	5.3400	5.3400	5.3400	+2.103%	1	260	-97.191%
2026-02-11	5.0800	5.2300	5.0500	5.2300	-4.909%	4	260	-97.132%
2026-02-02	5.5000	5.5000	5.5000	5.5000	-10.569%	49	260	-97.273%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+0.163%	1	211	-97.561%
2026-01-20	6.1400	6.1400	6.1400	6.1400	+3.193%	2	211	-97.557%
2026-01-16	5.9500	5.9500	5.9500	5.9500	-7.752%	1	211	-97.479%
2026-01-13	6.4500	6.4500	6.4500	6.4500	-2.568%	1	211	-97.674%
2026-01-09	7.0000	7.0000	6.6200	6.6200	-0.451%	2	211	-97.734%
2026-01-05	6.4700	6.7100	6.4100	6.6500	-3.902%	22	200	-97.744%
2026-01-02	6.7000	6.9500	6.7000	6.9200	0.000%	33	200	-97.832%
2025-12-31	6.9200	6.9200	6.9200	6.9200	-5.850%	1	167	-97.832%
2025-12-19	7.3500	7.3500	7.3500	7.3500	-26.500%	1	167	-97.959%
2025-11-24	10.0000	10.0000	10.0000	10.0000	-4.762%	1	167	-98.500%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+3.960%	1	168	-98.571%
2025-10-31	10.0500	10.1000	10.0500	10.1000	-1.463%	7	167	-98.515%
2025-09-29	10.1500	10.2500	10.1500	10.2500	-2.288%	2	167	-98.537%
2025-09-24	10.4900	10.4900	10.4900	10.4900	-9.569%	5	167	-98.570%
2025-09-11	11.3600	11.6900	11.3600	11.6000	-3.333%	4	167	-98.707%
2025-09-09	12.0000	12.0000	12.0000	12.0000	-3.069%	10	167	-98.750%
2025-09-08	12.3800	12.3800	12.3800	12.3800	-8.296%	1	167	-98.788%
2025-08-27	13.5000	13.5000	13.5000	13.5000	-3.226%	4	167	-98.889%
2025-08-26	13.9500	13.9500	13.9500	13.9500	-0.641%	1	163	-98.925%
2025-08-25	14.0400	14.0400	14.0400	14.0400	-4.164%	1	163	-98.932%
2025-08-22	14.6000	14.6500	14.6000	14.6500	+5.776%	5	163	-98.976%
2025-08-15	13.8500	13.8500	13.8500	13.8500	+2.593%	1	158	-98.917%
2025-08-11	13.1800	13.5000	13.1800	13.5000	-1.532%	2	158	-98.889%
2025-08-07	13.7100	13.7100	13.7100	13.7100	-13.063%	1	158	-98.906%
2025-08-06	15.7700	15.7700	15.7700	15.7700	-3.841%	1	159	-99.049%
2025-08-01	16.4500	16.4500	16.4000	16.4000	+10.811%	2	159	-99.085%
2025-07-21	14.5600	14.8000	14.5600	14.8000	+8.584%	2	160	-98.986%
2025-07-17	13.6300	13.6300	13.6300	13.6300	-22.336%	10	160	-98.899%
2025-07-11	17.5500	17.5500	17.5500	17.5500	-0.284%	5	160	-99.145%
2025-07-10	17.8700	17.8700	17.6000	17.6000	-2.113%	2	160	-99.148%
2025-07-08	17.9800	17.9800	17.9800	17.9800	-0.333%	1	160	-99.166%
2025-07-07	18.0400	18.0400	18.0400	18.0400	+5.559%	1	160	-99.169%
2025-07-03	17.0900	17.0900	17.0900	17.0900	-2.898%	1	160	-99.122%
2025-07-02	18.0000	18.0000	17.6000	17.6000	-8.190%	6	160	-99.148%
2025-06-27	18.3000	19.1700	18.3000	19.1700	-0.416%	2	161	-99.218%
2025-06-26	19.2500	19.2500	19.2500	19.2500	-2.284%	4	160	-99.221%
2025-06-25	19.7000	19.7000	19.7000	19.7000	-3.289%	1	160	-99.239%
2025-06-24	20.7000	20.7000	20.3700	20.3700	-6.345%	7	160	-99.264%
2025-06-16	21.7500	21.7500	21.7500	21.7500	-1.584%	2	160	-99.310%
2025-06-12	22.1500	22.1500	22.1000	22.1000	+2.079%	2	160	-99.321%
2025-06-11	21.6500	21.6500	21.6500	21.6500	-3.132%	2	160	-99.307%
2025-06-10	22.4500	22.4500	22.3500	22.3500	-4.853%	2	160	-99.329%
2025-06-09	23.4900	23.4900	23.4900	23.4900	-6.228%	1	160	-99.361%
2025-06-04	25.3800	25.3800	25.0500	25.0500	-8.242%	2	159	-99.401%
2025-06-02	27.3000	27.3000	27.3000	27.3000	+1.111%	5	159	-99.451%
2025-05-29	27.0000	27.0000	27.0000	27.0000	0.000%	1	154	-99.444%
2025-05-27	27.0000	27.0000	27.0000	27.0000	-5.759%	1	155	-99.444%
2025-05-19	28.7500	28.7500	28.6500	28.6500	+3.804%	2	154	-99.476%
2025-05-14	27.6000	27.6000	27.6000	27.6000	-2.646%	6	154	-99.457%
2025-05-13	29.3000	29.3000	28.2000	28.3500	-5.500%	20	154	-99.471%
2025-05-12	30.4000	30.4000	30.0000	30.0000	-10.953%	7	158	-99.500%
2025-05-09	33.6900	33.6900	33.6900	33.6900	-8.327%	2	153	-99.555%
2025-05-06	37.0200	37.0200	36.7000	36.7500	-26.793%	4	153	-99.592%
2025-04-10	50.2000	50.2000	50.2000	50.2000	-9.550%	4	153	-99.701%
2025-04-09	55.5000	55.5000	55.5000	55.5000	-2.478%	1	149	-99.730%
2025-04-08	47.5900	56.9100	47.5900	56.9100	+7.276%	4	149	-99.736%
2025-04-07	57.0000	57.0000	53.0500	53.0500	+0.817%	137	150	-99.717%
2025-04-04	51.4300	52.6200	51.4300	52.6200	+18.862%	14	112	-99.715%
2025-04-03	44.2700	44.2700	44.2700	44.2700	+9.797%	1	117	-99.661%
2025-03-28	40.3200	40.3200	40.3200	40.3200	+18.903%	4	118	-99.628%
2025-03-26	33.9100	33.9100	33.9100	33.9100	-6.713%	2	118	-99.558%
2025-03-19	36.3500	36.3500	36.3500	36.3500	-3.324%	1	118	-99.587%
2025-03-14	37.6000	37.6000	37.6000	37.6000	-2.134%	2	118	-99.601%
2025-03-13	38.9700	38.9700	38.4200	38.4200	+4.772%	2	120	-99.610%
2025-03-12	36.6700	36.6700	36.6700	36.6700	-8.141%	1	120	-99.591%
2025-03-11	39.9200	39.9200	39.9200	39.9200	-0.869%	2	119	-99.624%
2025-03-10	40.2700	40.2700	40.2700	40.2700	+2.599%	7	120	-99.628%
2025-03-07	37.8400	39.2500	37.8400	39.2500	+7.534%	14	113	-99.618%
2025-03-06	36.5000	36.5000	36.5000	36.5000	+3.312%	1	111	-99.589%
2025-03-05	35.5000	35.5000	35.3300	35.3300	+0.085%	2	111	-99.575%
2025-03-04	37.6500	37.6500	35.3000	35.3000	-9.487%	26	110	-99.575%
2025-03-03	37.1000	39.0000	36.3800	39.0000	+6.908%	24	124	-99.615%
2025-02-28	36.0000	36.4800	36.0000	36.4800	+6.047%	14	101	-99.589%
2025-02-27	32.7000	34.4000	32.5500	34.4000	+5.944%	12	97	-99.564%
2025-02-25	32.0000	32.4700	31.7500	32.4700	+6.459%	5	86	-99.538%
2025-02-24	30.5000	30.5000	30.5000	30.5000	+8.425%	1	82	-99.508%
2025-02-14	29.8000	29.8000	28.1300	28.1300	+1.005%	8	78	-99.467%
2025-02-13	27.8500	27.8500	27.8500	27.8500	-3.299%	5	73	-99.461%
2025-02-03	29.8000	29.8000	28.8000	28.8000	-5.107%	8	73	-99.479%
2025-01-28	30.3500	30.3500	30.3500	30.3500	-6.037%	1	68	-99.506%
2025-01-27	31.4500	32.3000	31.4500	32.3000	+45.365%	2	67	-99.536%
2025-01-22	22.8500	22.8500	22.2200	22.2200	-20.643%	6	65	-99.325%
2025-01-15	28.0000	28.0000	28.0000	28.0000	-0.356%	1	69	-99.464%
2025-01-14	28.1000	28.1000	28.1000	28.1000	+12.400%	1	68	-99.466%
2025-01-07	25.0000	25.0000	25.0000	25.0000	+3.907%	1	67	-99.400%
2025-01-06	24.1000	24.1000	24.0600	24.0600	-20.594%	5	67	-99.377%
2024-12-11	30.3000	30.3000	30.3000	30.3000	+4.627%	4	64	-99.505%
2024-12-09	28.9600	28.9600	28.9600	28.9600	+3.281%	1	64	-99.482%
2024-12-06	28.0400	28.0400	28.0400	28.0400	+7.228%	2	63	-99.465%
2024-12-05	26.1500	26.1500	26.1500	26.1500	-14.542%	5	62	-99.426%
2024-12-02	30.6000	30.6000	30.6000	30.6000	-8.657%	2	57	-99.510%
2024-11-29	33.5000	33.5000	33.5000	33.5000	-4.504%	28	55	-99.552%
2024-11-27	35.5000	36.0000	35.0800	35.0800	+2.573%	10	45	-99.572%
2024-11-26	34.2000	34.2000	34.2000	34.2000	+0.293%	4	45	-99.561%
2024-11-25	33.0000	34.1000	33.0000	34.1000	+1.247%	3	41	-99.560%
2024-11-18	33.6800	33.6800	33.6800	33.6800	-2.771%	5	39	-99.555%
2024-11-15	34.2500	34.6400	34.2500	34.6400	+2.911%	4	34	-99.567%
2024-11-14	33.6600	33.6600	33.6600	33.6600	+13.755%	2	33	-99.554%
2024-11-07	29.5900	29.5900	29.5900	29.5900	-14.306%	20	33	-99.493%
2024-10-31	34.6000	34.6000	34.5300	34.5300	+15.100%	20	34	-99.566%
2024-10-25	29.9000	30.0000	29.9000	30.0000	-13.991%	40	14	-99.500%
2024-10-15	34.7000	35.0000	34.6900	34.8800	+3.195%	23	24	-99.570%
2024-10-11	34.0200	34.0200	33.8000	33.8000	-5.109%	10	2	-99.556%
2024-10-10	35.6700	35.6700	35.6200	35.6200	-0.224%	2	5	-99.579%
2024-10-08	35.7000	35.7000	35.7000	35.7000	+0.819%	1	4	-99.580%
2024-09-26	35.4100	35.4100	35.4100	35.4100	0.000%	3	3	-99.576%