Dark

TSM20270115P240
TSM Jan 15 2027 240.00 Put (TSM270115P00240000)
option OPRA

EOD

Sep 14, 2026

0.50000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4600	0.5000	0.4600	0.5000	0.000%	10	4,027	0.000%
2026-09-11	0.5000	0.5100	0.5000	0.5000	-5.660%	9	4,032	0.000%
2026-09-10	0.5300	0.5300	0.5300	0.5300	+6.000%	1	4,035	-5.660%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-12.281%	2	4,035	0.000%
2026-09-04	0.5700	0.5700	0.5700	0.5700	-32.941%	750	4,467	-12.281%
2026-08-31	0.8500	0.8500	0.8500	0.8500	+6.250%	4	4,467	-41.176%
2026-08-28	0.8000	0.8000	0.8000	0.8000	-25.926%	3	4,471	-37.500%
2026-08-26	1.2200	1.2200	1.0600	1.0800	+5.882%	23	4,468	-53.704%
2026-08-25	1.1100	1.1600	1.0200	1.0200	-23.308%	22	4,480	-50.980%
2026-08-24	1.3300	1.3300	1.3300	1.3300	+4.724%	1	4,463	-62.406%
2026-08-21	1.2700	1.2700	1.2700	1.2700	-6.618%	1	4,462	-60.630%
2026-08-18	1.4100	1.4100	1.3600	1.3600	+7.937%	10	4,462	-63.235%
2026-08-17	1.2600	1.2600	1.2600	1.2600	-5.970%	1	4,468	-60.317%
2026-08-14	1.3400	1.3400	1.3400	1.3400	+5.512%	1	4,468	-62.687%
2026-08-13	1.2700	1.2700	1.2700	1.2700	-3.788%	2	4,467	-60.630%
2026-08-12	1.3000	1.3200	1.3000	1.3200	-11.409%	4	4,467	-62.121%
2026-08-11	1.4900	1.4900	1.4900	1.4900	-9.146%	3	4,468	-66.443%
2026-08-10	1.7800	1.7800	1.6400	1.6400	-25.455%	3	4,471	-69.512%
2026-08-06	2.1700	2.2200	2.1700	2.2000	-14.397%	5	4,471	-77.273%
2026-08-04	2.6200	2.6200	2.5100	2.5700	-12.287%	23	4,470	-80.545%
2026-08-03	3.0700	3.0700	2.8300	2.9300	-3.934%	26	4,484	-82.935%
2026-07-31	2.4000	3.0500	2.4000	3.0500	+2.007%	11	4,477	-83.607%
2026-07-30	3.5000	3.5000	2.9500	2.9900	-31.422%	13	4,475	-83.278%
2026-07-29	4.1000	4.3600	4.1000	4.3600	+2.588%	2	4,484	-88.532%
2026-07-28	4.2500	4.2500	4.2500	4.2500	+8.974%	84	4,483	-88.235%
2026-07-27	4.0500	4.0500	3.9000	3.9000	0.000%	183	4,399	-87.179%
2026-07-24	4.0000	4.0000	3.9000	3.9000	+6.849%	11	4,216	-87.179%
2026-07-22	3.6000	3.6500	3.6000	3.6500	-0.545%	26	4,216	-86.301%
2026-07-21	3.7700	3.9000	3.6700	3.6700	-21.915%	19	4,218	-86.376%
2026-07-17	4.6200	4.7000	4.6100	4.7000	+20.513%	9	4,204	-89.362%
2026-07-15	3.8000	3.9000	3.8000	3.9000	-12.556%	21	4,205	-87.179%
2026-07-13	4.4400	4.4600	4.4000	4.4600	-4.086%	30	4,197	-88.789%
2026-07-07	4.5700	4.6500	4.5700	4.6500	+10.714%	2	4,187	-89.247%
2026-07-06	4.2000	4.2000	4.2000	4.2000	+1.205%	3	4,187	-88.095%
2026-07-01	4.1500	4.1500	4.1500	4.1500	+20.290%	1	4,187	-87.952%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-25.966%	1	4,188	-85.507%
2026-06-25	4.6600	4.6600	4.6600	4.6600	+0.215%	1	4,189	-89.270%
2026-06-23	4.6500	4.6500	4.6500	4.6500	+2.198%	1	4,189	-89.247%
2026-06-17	4.5500	4.5500	4.5500	4.5500	+7.059%	1	4,190	-89.011%
2026-06-16	4.2500	4.2500	4.2500	4.2500	-18.269%	1	4,190	-88.235%
2026-06-12	5.4500	5.4500	5.2000	5.2000	+0.971%	190	4,190	-90.385%
2026-06-08	4.9500	5.1500	4.9500	5.1500	-12.712%	3	4,190	-90.291%
2026-06-05	4.8300	5.9000	4.8300	5.9000	+23.950%	6	4,191	-91.525%
2026-06-03	4.7600	4.7600	4.7600	4.7600	+1.277%	1	4,187	-89.496%
2026-06-02	4.7000	4.7000	4.7000	4.7000	-2.083%	1	4,187	-89.362%
2026-05-29	4.8000	4.8000	4.8000	4.8000	-5.882%	1	4,188	-89.583%
2026-05-28	5.1000	5.1000	5.1000	5.1000	+2.000%	1	4,188	-90.196%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-9.910%	1	4,187	-90.000%
2026-05-20	5.5500	5.5500	5.5500	5.5500	-11.905%	2	4,187	-90.991%
2026-05-18	5.8700	6.3000	5.4000	6.3000	+13.309%	760	4,187	-92.063%
2026-05-15	5.5600	5.5600	5.5600	5.5600	+5.905%	1	4,187	-91.007%
2026-05-14	5.2500	5.2700	5.2500	5.2500	-11.913%	13	3,727	-90.476%
2026-05-12	6.5800	6.5800	5.9600	5.9600	-7.165%	11	3,731	-91.611%
2026-05-08	5.9200	6.4200	5.9200	6.4200	+11.652%	2	3,731	-92.212%
2026-05-06	6.0500	6.0500	5.7200	5.7500	-24.541%	22	3,730	-91.304%
2026-04-28	7.6000	7.6200	7.5500	7.6200	+9.326%	11	3,729	-93.438%
2026-04-27	6.8500	6.9700	6.8500	6.9700	-5.811%	5	3,724	-92.826%
2026-04-23	7.2000	7.4000	7.2000	7.4000	+2.778%	21	3,728	-93.243%
2026-04-22	7.9000	7.9000	7.2000	7.2000	-12.727%	70	3,722	-93.056%
2026-04-21	8.3200	8.3200	8.2000	8.2500	-2.019%	1,208	3,923	-93.939%
2026-04-20	8.1500	8.4200	8.1500	8.4200	-0.941%	24	3,923	-94.062%
2026-04-17	8.3700	8.5000	8.3700	8.5000	+4.938%	601	3,927	-94.118%
2026-04-15	8.1000	8.1700	8.0000	8.1000	-0.735%	22	4,527	-93.827%
2026-04-14	8.5300	8.5300	8.1500	8.1600	-16.735%	21	4,517	-93.873%
2026-04-13	9.8000	9.8000	9.8000	9.8000	+4.813%	21	4,501	-94.898%
2026-04-10	9.2200	9.6000	9.2200	9.3500	-12.617%	9	4,501	-94.652%
2026-04-09	10.7000	10.7000	10.7000	10.7000	+4.390%	5	4,501	-95.327%
2026-04-08	10.2500	10.2500	10.2500	10.2500	-24.074%	1	4,503	-95.122%
2026-04-01	13.3000	13.5000	13.3000	13.5000	-5.660%	41	4,504	-96.296%
2026-03-31	15.6000	15.7000	14.3100	14.3100	-15.824%	7	4,504	-96.506%
2026-03-30	17.0000	17.0000	17.0000	17.0000	+2.286%	1	4,506	-97.059%
2026-03-27	16.3800	16.7000	15.9500	16.6200	+3.681%	5	4,506	-96.992%
2026-03-26	15.1500	16.1000	15.1500	16.0300	+23.213%	175	4,509	-96.881%
2026-03-25	13.7000	13.7000	13.0000	13.0100	-13.841%	184	4,436	-96.157%
2026-03-23	15.1000	15.1000	15.1000	15.1000	-3.514%	1	4,310	-96.689%
2026-03-20	15.6500	15.7100	15.6500	15.6500	+4.264%	27	4,311	-96.805%
2026-03-19	15.1000	15.1000	15.0000	15.0100	+15.284%	75	4,311	-96.669%
2026-03-18	13.0100	13.1000	12.9800	13.0200	+3.088%	14	4,241	-96.160%
2026-03-17	12.7300	12.7400	12.6300	12.6300	-7.473%	16	4,234	-96.041%
2026-03-11	13.6500	13.6500	13.6500	13.6500	-1.799%	1	4,236	-96.337%
2026-03-10	14.4300	14.4300	13.9000	13.9000	-11.182%	8	4,236	-96.403%
2026-03-09	16.9500	16.9500	15.4100	15.6500	-6.287%	59	4,236	-96.805%
2026-03-06	16.0500	16.7000	15.5900	16.7000	+14.384%	200	4,231	-97.006%
2026-03-05	13.3500	15.5000	13.3500	14.6000	+14.241%	15	4,228	-96.575%
2026-03-04	13.9000	13.9000	12.7800	12.7800	-12.765%	185	4,218	-96.088%
2026-03-03	15.8900	15.8900	14.5000	14.6500	+8.358%	1,503	4,049	-96.587%
2026-03-02	13.5200	13.5200	13.5200	13.5200	+12.573%	43	2,748	-96.302%
2026-02-24	12.8500	12.8500	12.0100	12.0100	-7.615%	3	2,705	-95.837%
2026-02-20	12.9800	13.0000	12.9800	13.0000	-2.913%	2	2,706	-96.154%
2026-02-18	13.3900	13.3900	13.3900	13.3900	+13.571%	1	2,707	-96.266%
2026-02-11	11.4300	11.7900	11.4300	11.7900	-5.301%	2	2,706	-95.759%
2026-02-09	12.8000	12.8000	12.4500	12.4500	-18.840%	14	2,705	-95.984%
2026-02-05	16.3300	16.3300	15.3400	15.3400	-8.418%	19	2,694	-96.741%
2026-02-04	16.7500	16.7500	16.7500	16.7500	+14.179%	1	2,694	-97.015%
2026-02-03	14.1000	14.6700	14.1000	14.6700	+13.282%	6	2,694	-96.592%
2026-02-02	13.5700	13.5900	12.9500	12.9500	-8.156%	51	2,690	-96.139%
2026-01-29	14.1000	14.1000	14.1000	14.1000	-3.358%	1	2,689	-96.454%
2026-01-26	14.5900	14.5900	14.5900	14.5900	+2.386%	1	2,689	-96.573%
2026-01-23	14.2500	14.2500	14.2500	14.2500	-7.166%	3	2,690	-96.491%
2026-01-22	14.7000	15.3500	14.7000	15.3500	+1.320%	4	2,689	-96.743%
2026-01-21	14.8000	15.1600	14.8000	15.1500	+4.990%	804	2,688	-96.700%
2026-01-20	14.4300	14.4300	14.4300	14.4300	+5.482%	2	2,091	-96.535%
2026-01-16	13.7200	13.7300	13.6600	13.6800	+0.220%	12	2,077	-96.345%
2026-01-15	14.0000	14.0000	13.0100	13.6500	-15.217%	11	2,077	-96.337%
2026-01-14	15.5000	16.3500	15.5000	16.1000	+4.207%	65	2,084	-96.894%
2026-01-13	14.7000	15.4500	14.7000	15.4500	+1.645%	3	2,060	-96.764%
2026-01-12	16.7000	17.2600	15.2000	15.2000	-12.744%	27	2,060	-96.711%
2026-01-08	17.5000	17.5000	17.4200	17.4200	-0.457%	2	2,042	-97.130%
2026-01-07	17.0100	17.5500	17.0100	17.5000	+6.061%	88	2,042	-97.143%
2026-01-06	15.9000	16.5000	15.9000	16.5000	-6.303%	5	2,014	-96.970%
2026-01-05	17.6100	17.6100	17.6100	17.6100	+6.727%	2	2,014	-97.161%
2026-01-02	16.5300	16.5300	16.5000	16.5000	-6.832%	2	2,012	-96.970%
2025-12-31	17.6700	17.7100	17.6000	17.7100	-4.270%	3	2,011	-97.177%
2025-12-30	18.5000	18.6200	18.5000	18.5000	-3.394%	7	2,011	-97.297%
2025-12-29	19.1500	19.1500	19.1500	19.1500	-5.432%	2	2,009	-97.389%
2025-12-19	20.5000	20.5000	20.2500	20.2500	-15.625%	2	2,007	-97.531%
2025-12-17	23.4800	24.0000	23.4800	24.0000	+13.208%	7	2,008	-97.917%
2025-12-15	21.5500	21.5500	21.1500	21.2000	+9.845%	3	2,002	-97.642%
2025-12-11	19.9000	20.0000	19.3000	19.3000	+5.349%	352	1,838	-97.409%
2025-12-10	18.3200	18.3200	18.3200	18.3200	-8.308%	1	1,684	-97.271%
2025-12-09	19.6900	20.0500	19.6900	19.9800	+0.201%	32	1,684	-97.497%
2025-12-08	19.9400	19.9400	19.9400	19.9400	-4.821%	1	1,674	-97.492%
2025-12-05	21.2000	21.2000	20.9500	20.9500	+2.195%	2	1,673	-97.613%
2025-12-03	20.5000	20.5000	20.5000	20.5000	-3.981%	1	1,674	-97.561%
2025-12-02	21.3500	21.3500	21.3500	21.3500	-2.733%	1	1,674	-97.658%
2025-11-28	21.9500	21.9500	21.9500	21.9500	-10.408%	1	1,674	-97.722%
2025-11-25	24.9500	24.9500	24.5000	24.5000	+0.204%	14	1,674	-97.959%
2025-11-24	24.4500	24.4500	24.4500	24.4500	-7.034%	1	1,670	-97.955%
2025-11-21	29.1500	29.4400	26.3000	26.3000	+17.149%	19	1,670	-98.099%
2025-11-20	22.4500	22.4500	22.4500	22.4500	-13.153%	4	1,684	-97.773%
2025-11-19	25.3500	26.2900	25.3500	25.8500	+1.373%	32	1,687	-98.066%
2025-11-17	25.0000	25.5000	25.0000	25.5000	+0.196%	2	1,691	-98.039%
2025-11-13	25.2700	25.4500	25.2700	25.4500	+7.611%	2	1,689	-98.035%
2025-11-12	23.6500	23.6500	23.6500	23.6500	-13.528%	100	1,689	-97.886%
2025-11-07	27.3500	27.3500	27.3500	27.3500	+8.532%	1	1,758	-98.172%
2025-11-06	25.2000	25.2000	25.2000	25.2000	+2.857%	2	1,757	-98.016%
2025-11-04	24.5000	24.5000	24.5000	24.5000	+4.701%	3	1,756	-97.959%
2025-11-03	23.4000	23.4000	23.4000	23.4000	0.000%	3	1,756	-97.863%
2025-10-31	22.4000	23.4000	22.4000	23.4000	-0.552%	7	1,756	-97.863%
2025-10-30	23.2000	23.5300	23.2000	23.5300	-0.297%	3	1,757	-97.875%
2025-10-29	23.6000	23.6000	23.6000	23.6000	-0.506%	5	1,758	-97.881%
2025-10-28	24.3000	24.3000	23.7200	23.7200	-8.382%	22	1,762	-97.892%
2025-10-23	25.8900	25.8900	25.8900	25.8900	-1.932%	2	1,764	-98.069%
2025-10-22	26.4000	26.4000	26.4000	26.4000	+4.554%	1	1,764	-98.106%
2025-10-20	25.2500	25.2500	25.2500	25.2500	-5.431%	20	1,763	-98.020%
2025-10-16	25.7500	26.7000	25.7500	26.7000	+6.800%	55	1,743	-98.127%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-3.475%	1	1,688	-98.000%
2025-10-13	26.4700	26.4700	25.9000	25.9000	-9.123%	7	1,688	-98.069%
2025-10-10	28.5000	28.5000	28.5000	28.5000	+14.366%	1	1,688	-98.246%
2025-10-09	24.9200	24.9200	24.9200	24.9200	+1.922%	10	1,688	-97.994%
2025-10-07	22.7500	24.4500	22.7500	24.4500	+17.322%	12	1,678	-97.955%
2025-10-06	20.8400	20.8400	20.8400	20.8400	-9.391%	3	1,678	-97.601%
2025-10-02	23.3700	23.3700	23.0000	23.0000	-6.694%	2	1,679	-97.826%
2025-09-30	24.6500	24.6500	24.6500	24.6500	+0.612%	205	1,679	-97.972%
2025-09-29	24.6000	24.6000	24.5000	24.5000	-8.922%	400	2,079	-97.959%
2025-09-26	26.9000	26.9000	26.9000	26.9000	-2.217%	20	1,679	-98.141%
2025-09-25	28.9500	28.9500	27.5100	27.5100	+7.461%	2	1,669	-98.182%
2025-09-23	24.1500	25.6000	23.8000	25.6000	-0.583%	7	1,668	-98.047%
2025-09-22	26.2000	26.2000	25.7500	25.7500	-5.157%	16	1,666	-98.058%
2025-09-19	27.1500	27.1500	27.1500	27.1500	+1.495%	1	1,650	-98.158%
2025-09-18	28.2000	28.2000	26.7500	26.7500	-2.833%	2	1,651	-98.131%
2025-09-17	27.5000	27.5300	27.5000	27.5300	-1.854%	15	1,650	-98.184%
2025-09-16	28.0500	28.0500	28.0500	28.0500	-0.883%	1	1,650	-98.217%
2025-09-15	27.8000	28.3000	27.8000	28.3000	+0.177%	17	1,650	-98.233%
2025-09-12	28.2500	28.2500	28.2500	28.2500	-0.035%	1	1,635	-98.230%
2025-09-11	28.2600	28.2600	28.2600	28.2600	-2.045%	5	1,636	-98.231%
2025-09-10	27.6900	29.0000	27.6900	28.8500	-6.544%	208	1,636	-98.267%
2025-09-09	30.9000	30.9000	29.7100	30.8700	-3.832%	809	1,611	-98.380%
2025-09-08	32.3500	32.3500	32.1000	32.1000	-17.353%	17	932	-98.442%
2025-09-02	38.8400	38.8400	38.8400	38.8400	+3.712%	2	932	-98.713%
2025-08-29	37.4500	37.4500	37.4500	37.4500	+7.307%	25	908	-98.665%
2025-08-26	34.9000	34.9600	34.9000	34.9000	-1.828%	102	908	-98.567%
2025-08-25	35.6500	35.6500	35.5500	35.5500	+4.559%	2	808	-98.594%
2025-08-18	34.0000	34.0000	34.0000	34.0000	-3.079%	1	808	-98.529%
2025-08-15	35.0800	35.0800	35.0800	35.0800	+0.892%	1	808	-98.575%
2025-08-14	35.6500	35.6500	34.7700	34.7700	+2.809%	11	807	-98.562%
2025-08-13	33.3500	33.8200	33.3500	33.8200	+2.672%	11	806	-98.522%
2025-08-11	32.9400	32.9400	32.9400	32.9400	+2.298%	2	800	-98.482%
2025-08-07	32.2000	32.2000	32.2000	32.2000	-16.124%	1	798	-98.447%
2025-08-05	38.3900	38.3900	38.3900	38.3900	+1.293%	2	798	-98.698%
2025-08-01	37.9000	37.9000	37.9000	37.9000	+13.337%	2	796	-98.681%
2025-07-31	33.4400	33.4400	33.4400	33.4400	-2.988%	5	794	-98.505%
2025-07-29	34.4700	34.4700	33.8500	34.4700	+1.832%	37	799	-98.549%
2025-07-28	34.5000	34.5000	33.8500	33.8500	+1.560%	600	770	-98.523%
2025-07-25	34.1000	34.1000	33.2500	33.3300	-4.252%	22	198	-98.500%
2025-07-24	35.1700	35.1700	34.8100	34.8100	-3.306%	2	198	-98.564%
2025-07-21	35.4900	36.0000	35.3900	36.0000	+0.418%	4	196	-98.611%
2025-07-18	35.8500	35.8500	35.8500	35.8500	+7.015%	1	194	-98.605%
2025-07-17	35.2100	35.2100	33.5000	33.5000	-9.337%	14	193	-98.507%
2025-07-16	36.7400	37.0000	36.7400	36.9500	-1.335%	3	184	-98.647%
2025-07-15	38.2000	38.2000	37.4500	37.4500	-7.985%	3	182	-98.665%
2025-07-14	40.7000	40.7000	40.7000	40.7000	+0.519%	15	182	-98.771%
2025-07-11	39.9500	40.5200	39.9500	40.4900	-1.244%	34	167	-98.765%
2025-07-10	41.0000	41.0000	41.0000	41.0000	-2.148%	2	136	-98.780%
2025-07-07	41.8500	41.9000	41.8500	41.9000	+5.515%	2	134	-98.807%
2025-07-03	39.7100	39.7100	39.7100	39.7100	-6.893%	2	131	-98.741%
2025-06-27	42.5000	42.6500	42.4500	42.6500	-8.280%	104	131	-98.828%
2025-06-24	46.5000	46.5000	46.5000	46.5000	-2.720%	5	28	-98.925%
2025-06-11	47.8000	47.8000	47.8000	47.8000	-3.239%	10	24	-98.954%
2025-06-10	49.4000	49.4000	49.4000	49.4000	-15.483%	1	24	-98.988%
2025-05-29	58.4500	58.4500	58.4500	58.4500	-40.750%	20	24	-99.145%
2025-04-07	98.6500	98.6500	98.6500	98.6500	+5.384%	1	12	-99.493%
2025-04-04	93.6100	93.6100	93.6100	93.6100	+9.485%	2	13	-99.466%
2025-04-03	83.1300	85.5000	83.1300	85.5000	+9.728%	7	12	-99.415%
2025-04-01	77.9200	77.9200	77.9200	77.9200	+0.167%	1	13	-99.358%
2025-03-27	77.9500	77.9500	77.7900	77.7900	+12.446%	9	13	-99.357%
2025-03-25	69.1800	69.1800	69.1800	69.1800	+0.072%	1	4	-99.277%
2025-02-27	69.1300	69.1300	69.1300	69.1300	+8.117%	1	4	-99.277%
2025-02-26	63.9400	63.9400	63.9400	63.9400	+15.186%	1	5	-99.218%
2025-02-11	55.5100	55.5100	55.5100	55.5100	-9.268%	1	4	-99.099%
2025-02-03	61.1800	61.1800	61.1800	61.1800	+13.612%	1	4	-99.183%
2025-01-31	53.7600	53.8500	53.7600	53.8500	-20.470%	4	4	-99.071%
2025-01-27	67.7100	67.7100	67.7100	67.7100	+0.385%	2	4	-99.262%
2024-11-18	67.5000	67.5000	67.4500	67.4500	-0.178%	2	2	-99.259%
2024-10-31	67.5700	67.5700	67.5700	67.5700	0.000%	1	1	-99.260%