Dark

TSM20270115P195
TSM Jan 15 2027 195.00 Put (TSM270115P00195000)
option OPRA

EOD

Sep 14, 2026

0.1900-5.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1800	0.1900	0.1800	0.1900	-5.000%	2	1,374	0.000%
2026-09-10	0.2400	0.2400	0.1300	0.2000	-35.484%	104	1,374	-5.000%
2026-09-08	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,372	-38.710%
2026-09-03	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,372	-36.667%
2026-09-02	0.3300	0.3300	0.2000	0.2000	-44.444%	2	1,371	-5.000%
2026-08-31	0.3600	0.3600	0.3600	0.3600	-2.703%	3	1,371	-47.222%
2026-08-26	0.3800	0.3800	0.3700	0.3700	+12.121%	33	1,368	-48.649%
2026-08-17	1.0000	1.0000	0.3300	0.3300	-32.653%	16	1,336	-42.424%
2026-08-14	0.5300	0.5300	0.4600	0.4900	+13.953%	52	1,346	-61.224%
2026-08-13	0.4900	0.4900	0.4200	0.4300	-6.522%	25	1,362	-55.814%
2026-08-12	0.5200	0.5400	0.4500	0.4600	-4.167%	23	1,347	-58.696%
2026-08-11	0.5300	0.5700	0.4700	0.4800	-36.842%	25	1,353	-60.417%
2026-08-07	0.7600	0.7600	0.7600	0.7600	-11.628%	1	1,344	-75.000%
2026-08-06	0.8600	0.8600	0.8600	0.8600	-2.273%	2	1,344	-77.907%
2026-08-05	0.8800	0.8800	0.8800	0.8800	-25.424%	1	1,344	-78.409%
2026-08-03	1.1800	1.1800	1.1800	1.1800	-28.916%	1	1,344	-83.898%
2026-07-27	1.6600	1.6600	1.6600	1.6600	+5.732%	237	1,344	-88.554%
2026-07-21	1.5700	1.5700	1.5700	1.5700	-3.681%	1	1,107	-87.898%
2026-07-20	1.6300	1.6300	1.6300	1.6300	-8.427%	1	1,106	-88.344%
2026-07-17	2.1000	2.1000	1.7500	1.7800	-10.101%	18	1,105	-89.326%
2026-07-13	1.9800	1.9800	1.9800	1.9800	-7.042%	1	1,097	-90.404%
2026-07-06	2.1900	2.1900	2.1100	2.1300	+0.948%	37	1,097	-91.080%
2026-07-02	2.0900	2.1100	2.0900	2.1100	-7.048%	10	1,133	-90.995%
2026-06-24	2.2700	2.2700	2.2700	2.2700	+4.608%	1	1,133	-91.630%
2026-06-23	2.1400	2.1900	2.0300	2.1700	+4.327%	47	1,134	-91.244%
2026-06-17	2.0800	2.0800	2.0800	2.0800	-11.864%	1	1,140	-90.865%
2026-06-09	2.5200	2.6000	2.3200	2.3600	+12.381%	41	1,140	-91.949%
2026-06-05	2.0500	2.1200	2.0400	2.1000	+20.690%	44	1,132	-90.952%
2026-06-01	1.7400	1.7400	1.7400	1.7400	-11.224%	1	1,129	-89.080%
2026-05-29	2.0400	2.0500	1.9600	1.9600	-5.769%	22	1,130	-90.306%
2026-05-26	2.0800	2.0800	2.0800	2.0800	-15.789%	10	1,132	-90.865%
2026-05-18	2.5400	2.5400	2.4600	2.4700	+2.490%	36	1,142	-92.308%
2026-05-15	2.4100	2.4100	2.4100	2.4100	-17.466%	1	1,142	-92.116%
2026-05-12	2.9200	2.9400	2.8600	2.9200	+5.797%	41	1,139	-93.493%
2026-05-08	2.7600	2.7900	2.6300	2.7600	-8.306%	20	1,143	-93.116%
2026-04-30	2.9200	3.0100	2.8900	3.0100	-8.232%	40	1,147	-93.688%
2026-04-29	3.3400	3.3400	3.2600	3.2800	-2.671%	12	1,152	-94.207%
2026-04-28	3.3400	3.3800	3.3300	3.3700	+8.360%	28	1,152	-94.362%
2026-04-27	3.1800	3.2200	3.0100	3.1100	-2.813%	38	1,146	-93.891%
2026-04-22	3.1500	3.2000	3.1500	3.2000	-9.859%	40	1,153	-94.063%
2026-04-14	3.7000	3.7000	3.5500	3.5500	-30.255%	21	1,170	-94.648%
2026-04-08	5.0900	5.0900	5.0900	5.0900	-26.232%	2	1,159	-96.267%
2026-03-31	6.9000	6.9000	6.9000	6.9000	-6.757%	1	1,161	-97.246%
2026-03-20	7.4000	7.4000	7.4000	7.4000	-0.270%	21	1,162	-97.432%
2026-03-19	7.4200	7.4200	7.4200	7.4200	+16.484%	2	1,143	-97.439%
2026-03-18	6.4000	6.4000	6.3700	6.3700	-15.629%	2	1,143	-97.017%
2026-03-05	7.7300	7.7300	7.5500	7.5500	+1.752%	21	1,143	-97.483%
2026-03-03	7.4200	7.4200	7.4200	7.4200	+12.424%	1	1,143	-97.439%
2026-03-02	6.6000	6.6000	6.6000	6.6000	+9.091%	1	1,143	-97.121%
2026-02-25	6.3000	6.4000	6.0500	6.0500	-4.874%	3	1,140	-96.860%
2026-02-12	6.3600	6.3600	6.3600	6.3600	-0.625%	1	1,140	-97.013%
2026-02-10	5.5700	6.4000	5.5700	6.4000	+3.226%	2	1,140	-97.031%
2026-02-09	6.2000	6.2000	6.2000	6.2000	-9.884%	2	1,140	-96.935%
2026-02-06	6.3900	6.8800	6.3900	6.8800	-10.649%	12	1,140	-97.238%
2026-02-04	7.0400	7.7000	7.0400	7.7000	+20.313%	3	1,140	-97.532%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-16.558%	1	1,143	-97.031%
2026-01-21	7.4500	7.6700	7.4500	7.6700	+0.921%	2	1,144	-97.523%
2026-01-20	7.0900	7.6000	7.0900	7.6000	+11.437%	3	1,143	-97.500%
2026-01-15	6.8200	6.8200	6.8200	6.8200	-9.669%	1	1,143	-97.214%
2026-01-13	7.5500	7.5500	7.5500	7.5500	-1.307%	1	1,142	-97.483%
2026-01-12	7.7000	7.7000	7.6500	7.6500	-8.929%	2	1,142	-97.516%
2026-01-08	8.4000	8.4500	8.4000	8.4000	-3.226%	23	1,141	-97.738%
2026-01-07	7.7100	8.6800	7.7100	8.6800	+9.182%	9	1,126	-97.811%
2026-01-06	8.0500	8.0500	7.9500	7.9500	-3.049%	4	1,127	-97.610%
2026-01-05	8.2000	8.2500	8.1500	8.2000	-0.606%	106	1,229	-97.683%
2026-01-02	8.1000	8.2800	8.0000	8.2500	-1.786%	65	1,229	-97.697%
2025-12-31	8.4000	8.4000	8.4000	8.4000	-5.085%	1	1,226	-97.738%
2025-12-19	8.8500	8.8500	8.8500	8.8500	-4.839%	4	1,226	-97.853%
2025-12-18	9.3000	9.3000	9.3000	9.3000	-12.676%	33	1,227	-97.957%
2025-12-17	10.5500	10.6500	10.5500	10.6500	+12.698%	32	1,194	-98.216%
2025-12-08	9.3100	9.4600	9.3100	9.4500	-0.526%	4	1,197	-97.989%
2025-12-03	9.5000	9.5000	9.5000	9.5000	-12.442%	4	1,196	-98.000%
2025-11-26	10.8500	10.8500	10.8500	10.8500	-12.851%	2	1,192	-98.249%
2025-11-25	12.4600	12.4600	12.4500	12.4500	+13.182%	2	1,192	-98.474%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-14.397%	2	1,191	-98.273%
2025-11-07	13.1300	13.1300	12.8500	12.8500	-4.461%	250	1,189	-98.521%
2025-10-21	13.4500	13.4500	13.4000	13.4500	+7.600%	14	941	-98.587%
2025-10-09	12.5000	12.5000	12.5000	12.5000	+4.690%	20	927	-98.480%
2025-10-08	11.9400	11.9400	11.9400	11.9400	+0.336%	1	907	-98.409%
2025-10-02	11.9000	11.9000	11.9000	11.9000	-3.487%	5	907	-98.403%
2025-09-29	11.9000	12.3300	11.9000	12.3300	-4.047%	2	902	-98.459%
2025-09-26	13.4000	13.4000	12.8500	12.8500	+0.391%	50	902	-98.521%
2025-09-25	12.9500	12.9500	12.8000	12.8000	+7.383%	16	877	-98.516%
2025-09-23	11.9200	11.9200	11.9200	11.9200	-8.308%	1	867	-98.406%
2025-09-15	13.2800	13.2800	13.0000	13.0000	-23.304%	12	868	-98.538%
2025-09-04	16.9500	16.9500	16.9500	16.9500	-5.676%	1	880	-98.879%
2025-08-29	18.0000	18.0000	17.9700	17.9700	+1.813%	3	878	-98.943%
2025-08-22	17.6500	17.6500	17.6500	17.6500	-11.173%	1	878	-98.924%
2025-08-20	19.8700	19.8700	19.8700	19.8700	+24.188%	1	877	-99.044%
2025-08-13	15.5500	16.0000	15.5500	16.0000	+0.629%	16	877	-98.813%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-5.018%	20	862	-98.805%
2025-07-31	16.7400	16.7400	16.7400	16.7400	+1.148%	1	842	-98.865%
2025-07-28	16.5500	16.5500	16.5500	16.5500	-6.232%	1	842	-98.852%
2025-07-21	17.3000	17.6500	17.3000	17.6500	+1.146%	30	842	-98.924%
2025-07-18	17.4500	17.4500	17.4500	17.4500	-3.591%	10	827	-98.911%
2025-07-16	18.1000	18.1000	18.1000	18.1000	-4.737%	10	817	-98.950%
2025-07-15	19.0000	19.0000	19.0000	19.0000	-7.767%	4	817	-99.000%
2025-07-14	20.7000	20.7000	20.6000	20.6000	+1.728%	90	821	-99.078%
2025-07-11	20.4500	20.4500	20.2500	20.2500	-1.937%	60	731	-99.062%
2025-07-10	20.6500	20.6500	20.6500	20.6500	+0.732%	25	701	-99.080%
2025-07-09	20.5000	20.5000	20.5000	20.5000	+2.244%	1	688	-99.073%
2025-07-03	20.0000	20.0500	19.8500	20.0500	-3.140%	21	700	-99.052%
2025-07-02	21.2100	21.2100	20.7000	20.7000	-8.488%	5	700	-99.082%
2025-07-01	22.6200	22.6200	22.6200	22.6200	+2.353%	1	697	-99.160%
2025-06-30	22.8000	22.8000	22.1000	22.1000	+3.951%	2	698	-99.140%
2025-06-27	21.2600	21.2600	21.2600	21.2600	-5.929%	1	698	-99.106%
2025-06-26	22.6500	22.6500	22.6000	22.6000	-6.534%	7	697	-99.159%
2025-06-24	23.5000	24.1800	23.5000	24.1800	-4.427%	16	703	-99.214%
2025-06-16	25.4000	25.4000	25.3000	25.3000	-3.065%	2	713	-99.249%
2025-06-12	26.1700	26.1700	26.1000	26.1000	+3.244%	2	712	-99.272%
2025-06-11	25.2800	25.2800	25.2800	25.2800	-9.358%	1	713	-99.248%
2025-06-09	27.8900	27.8900	27.8900	27.8900	-1.657%	1	712	-99.319%
2025-06-06	28.6000	28.6000	28.3600	28.3600	-3.537%	124	712	-99.330%
2025-06-04	29.2000	29.4000	29.2000	29.4000	-11.712%	2	694	-99.354%
2025-05-30	32.3500	33.3000	32.3500	33.3000	+5.114%	120	694	-99.429%
2025-05-29	31.7300	31.7300	31.6800	31.6800	-0.032%	2	724	-99.400%
2025-05-28	31.5900	31.6900	31.5900	31.6900	+0.603%	4	723	-99.400%
2025-05-27	31.5000	31.5000	31.5000	31.5000	-7.895%	6	725	-99.397%
2025-05-23	35.0000	35.0000	34.2000	34.2000	+5.719%	902	624	-99.444%
2025-05-22	32.2500	32.3500	32.2300	32.3500	-4.205%	54	624	-99.413%
2025-05-19	33.7800	33.7800	33.7700	33.7700	+2.801%	2	627	-99.437%
2025-05-16	32.8800	32.9200	32.6400	32.8500	+0.305%	324	626	-99.422%
2025-05-14	32.1700	32.7500	31.7500	32.7500	-0.818%	15	546	-99.420%
2025-05-13	33.0200	33.0200	33.0200	33.0200	-6.723%	1	531	-99.425%
2025-05-12	35.4000	35.4000	35.4000	35.4000	-16.804%	1	531	-99.463%
2025-05-06	42.5000	42.5500	42.5000	42.5500	-11.978%	2	531	-99.553%
2025-04-24	48.3400	48.3400	48.3400	48.3400	-9.981%	1	530	-99.607%
2025-04-17	53.7000	53.7000	53.7000	53.7000	-17.002%	1	531	-99.646%
2025-04-08	64.9700	64.9700	64.7000	64.7000	+9.513%	2	531	-99.706%
2025-04-07	67.2000	67.2000	59.0800	59.0800	-0.034%	3	531	-99.678%
2025-04-04	58.6000	60.5000	58.6000	59.1000	+16.568%	8	529	-99.679%
2025-04-03	50.7000	50.7000	50.7000	50.7000	+2.424%	1	530	-99.625%
2025-03-31	49.5000	49.5000	49.5000	49.5000	+6.796%	1	530	-99.616%
2025-03-28	46.3500	46.3500	46.3500	46.3500	+12.228%	2	530	-99.590%
2025-03-21	41.2800	41.3000	41.2800	41.3000	-3.730%	12	529	-99.540%
2025-03-19	42.9000	42.9000	42.9000	42.9000	-5.298%	159	529	-99.557%
2025-03-13	45.3000	45.3000	45.3000	45.3000	-4.832%	1	586	-99.581%
2025-03-10	47.6000	47.6000	47.6000	47.6000	+6.369%	1	586	-99.601%
2025-03-07	44.7500	44.7500	44.7500	44.7500	-3.139%	2	586	-99.575%
2025-03-03	43.8000	46.2000	43.8000	46.2000	+16.873%	2	585	-99.589%
2025-02-27	37.7000	39.5300	37.7000	39.5300	+9.471%	3	585	-99.519%
2025-02-26	36.1100	36.1100	36.1100	36.1100	-4.014%	1	586	-99.474%
2025-02-25	37.6800	37.6800	36.9100	37.6200	+6.002%	6	585	-99.495%
2025-02-24	35.4900	35.4900	35.4900	35.4900	+2.424%	1	579	-99.465%
2025-02-21	34.6500	34.6500	34.6500	34.6500	+4.367%	2	579	-99.452%
2025-02-19	33.2000	33.2000	33.2000	33.2000	+0.912%	1	580	-99.428%
2025-02-14	32.9000	32.9000	32.9000	32.9000	-2.663%	2	578	-99.422%
2025-02-13	33.8000	33.8000	33.8000	33.8000	+4.000%	1	579	-99.438%
2025-02-12	32.5000	32.5000	32.5000	32.5000	+4.839%	1	579	-99.415%
2025-02-11	31.7000	31.7000	31.0000	31.0000	-2.669%	50	578	-99.387%
2025-02-10	31.7000	31.8500	31.7000	31.8500	-1.393%	10	618	-99.403%
2025-02-07	30.6200	32.5000	30.6200	32.3000	+3.692%	160	608	-99.412%
2025-02-06	30.8500	31.5000	30.8500	31.1500	-2.075%	37	590	-99.390%
2025-02-05	32.6100	32.6100	31.8000	31.8100	-6.441%	11	603	-99.403%
2025-02-03	34.6000	34.6000	33.3000	34.0000	+10.749%	82	602	-99.441%
2025-01-31	31.0000	31.0000	30.7000	30.7000	-12.660%	22	537	-99.381%
2025-01-28	35.3100	35.8500	34.8400	35.1500	-11.461%	17	538	-99.459%
2025-01-27	35.1000	39.7000	34.2200	39.7000	+52.166%	73	532	-99.521%
2025-01-22	26.0000	26.0900	26.0000	26.0900	-4.222%	2	497	-99.272%
2025-01-21	27.2400	27.2400	27.2400	27.2400	-3.404%	7	498	-99.302%
2025-01-16	28.2000	28.2000	28.2000	28.2000	-4.633%	10	498	-99.326%
2025-01-07	29.5700	29.5700	29.5700	29.5700	+4.710%	10	498	-99.357%
2025-01-06	28.2400	28.2400	28.2400	28.2400	-20.674%	1	508	-99.327%
2024-12-20	36.0700	36.0700	35.6000	35.6000	+15.210%	2	509	-99.466%
2024-12-16	30.9000	30.9000	30.9000	30.9000	-15.918%	1	506	-99.385%
2024-12-10	36.6500	36.9000	36.6000	36.7500	+10.460%	100	506	-99.483%
2024-12-04	33.2700	33.2700	33.2700	33.2700	-2.176%	10	408	-99.429%
2024-12-03	34.0100	34.0100	34.0100	34.0100	-1.762%	1	418	-99.441%
2024-12-02	34.6700	34.6700	34.6200	34.6200	-10.357%	3	417	-99.451%
2024-11-20	38.3200	38.6200	38.3200	38.6200	+1.900%	20	418	-99.508%
2024-11-19	37.9000	37.9000	37.9000	37.9000	-6.420%	36	398	-99.499%
2024-11-18	40.5000	40.5000	40.5000	40.5000	+0.746%	4	434	-99.531%
2024-11-15	39.5000	40.2000	39.5000	40.2000	+2.030%	16	430	-99.527%
2024-11-13	37.5500	39.4000	37.5500	39.4000	+2.073%	18	422	-99.518%
2024-11-12	37.1700	38.6000	37.1700	38.6000	+4.324%	45	404	-99.508%
2024-11-11	35.4400	37.0000	35.4400	37.0000	-2.246%	5	359	-99.486%
2024-10-30	37.8500	37.8500	37.8500	37.8500	+14.006%	1	354	-99.498%
2024-10-17	33.2500	33.2500	33.2000	33.2000	-17.166%	350	353	-99.428%
2024-10-15	39.8500	40.1900	39.8500	40.0800	+1.855%	3	3	-99.526%
2024-10-11	39.3500	39.3500	39.3500	39.3500	-4.952%	2	2	-99.517%
2024-10-08	41.4000	41.4000	41.4000	41.4000	-12.102%	1	1	-99.541%
2024-10-01	47.1000	47.1000	47.1000	47.1000	+0.213%	4	4	-99.597%
2024-09-30	47.0000	47.0000	47.0000	47.0000	0.000%	4	4	-99.596%