Dark

TSM20270115P260
TSM Jan 15 2027 260.00 Put (TSM270115P00260000)
option OPRA

EOD

Sep 10, 2026

0.8400-1.176%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8400	0.8400	0.8400	0.8400	-1.176%	1	4,490	0.000%
2026-09-08	0.8900	0.8900	0.8500	0.8500	0.000%	22	4,490	-1.176%
2026-09-04	0.9200	0.9900	0.8500	0.8500	-31.452%	22	4,518	-1.176%
2026-09-02	1.2400	1.2400	1.2400	1.2400	0.000%	100	4,518	-32.258%
2026-08-31	1.2500	1.3100	1.2300	1.2400	-6.061%	10	4,518	-32.258%
2026-08-28	1.3200	1.3200	1.3200	1.3200	-21.893%	1	4,521	-36.364%
2026-08-25	1.7500	1.7500	1.6900	1.6900	-14.646%	11	4,521	-50.296%
2026-08-21	1.9800	1.9800	1.9800	1.9800	+0.508%	1	4,532	-57.576%
2026-08-20	2.0000	2.0500	1.9300	1.9700	-7.075%	36	4,533	-57.360%
2026-08-18	2.1300	2.1300	2.1200	2.1200	+21.839%	2	4,515	-60.377%
2026-08-17	1.7500	1.7700	1.6700	1.7400	-12.563%	92	4,514	-51.724%
2026-08-14	2.1500	2.1500	1.9900	1.9900	+3.646%	94	4,574	-57.789%
2026-08-13	1.9300	1.9300	1.9200	1.9200	-4.478%	4	4,585	-56.250%
2026-08-12	1.9300	2.0200	1.8700	2.0100	-22.692%	59	4,588	-58.209%
2026-08-10	2.7900	2.7900	2.5300	2.6000	-10.653%	12	4,645	-67.692%
2026-08-07	3.0700	3.0700	2.9100	2.9100	-9.063%	2	4,646	-71.134%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-9.859%	3	4,648	-73.750%
2026-08-05	3.6600	3.6600	3.5500	3.5500	-6.332%	21	4,647	-76.338%
2026-08-04	4.1500	4.1500	3.7900	3.7900	-19.362%	4	4,652	-77.836%
2026-08-03	4.7000	4.7000	4.7000	4.7000	+1.732%	1	4,656	-82.128%
2026-07-31	4.5000	4.6200	4.5000	4.6200	+2.667%	2	4,656	-81.818%
2026-07-30	5.4000	5.4300	4.5000	4.5000	-25.000%	68	4,655	-81.333%
2026-07-29	6.7000	6.9500	6.0000	6.0000	+3.986%	41	4,637	-86.000%
2026-07-28	6.6000	6.6000	5.7700	5.7700	-11.908%	232	4,637	-85.442%
2026-07-27	6.5000	6.5500	6.5000	6.5500	+12.931%	3	4,502	-87.176%
2026-07-24	5.8700	5.8700	5.8000	5.8000	+0.520%	4	4,501	-85.517%
2026-07-23	5.7800	5.7800	5.7700	5.7700	+4.909%	5	4,499	-85.442%
2026-07-22	5.6000	5.6000	5.5000	5.5000	+2.041%	3	4,496	-84.727%
2026-07-21	5.3000	5.3900	5.3000	5.3900	-21.543%	2	4,494	-84.416%
2026-07-17	6.7000	6.8700	6.4800	6.8700	+14.120%	7	4,496	-87.773%
2026-07-16	5.9500	6.0200	5.9500	6.0200	+8.468%	2	4,492	-86.047%
2026-07-15	5.3800	5.6000	5.3800	5.5500	-7.500%	3	4,492	-84.865%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+6.195%	1	4,492	-86.000%
2026-07-13	5.6500	5.6500	5.6500	5.6500	-0.877%	5	4,492	-85.133%
2026-07-10	5.7000	5.8600	5.7000	5.7000	+0.176%	5	4,487	-85.263%
2026-07-09	5.7000	5.7000	5.6900	5.6900	-11.094%	16	4,482	-85.237%
2026-07-07	6.4000	6.4000	6.4000	6.4000	-8.571%	1	4,472	-86.875%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+17.647%	4	4,471	-88.000%
2026-07-01	5.3000	6.0000	5.3000	5.9500	+29.348%	66	4,471	-85.882%
2026-06-30	5.0200	5.0200	4.6000	4.6000	-19.298%	26	4,469	-81.739%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-16.788%	1	4,465	-85.263%
2026-06-25	6.8500	6.8500	6.8500	6.8500	+8.386%	1	4,465	-87.737%
2026-06-23	6.3200	6.3200	6.3200	6.3200	+20.381%	1	4,466	-86.709%
2026-06-22	5.2500	5.2500	5.2500	5.2500	-14.911%	2	4,466	-84.000%
2026-06-17	6.1700	6.1700	6.1700	6.1700	-2.835%	3	4,469	-86.386%
2026-06-16	6.5000	6.5000	6.3500	6.3500	-9.026%	3	4,469	-86.772%
2026-06-12	7.0100	7.0100	6.9800	6.9800	-6.933%	250	4,218	-87.966%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-6.250%	2	4,218	-88.800%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-6.977%	2	4,220	-89.500%
2026-06-09	6.7700	8.6000	6.7700	8.6000	+19.777%	4	4,218	-90.233%
2026-06-08	7.0600	7.2500	7.0600	7.1800	-10.918%	4	4,219	-88.301%
2026-06-05	6.8500	8.0600	6.8500	8.0600	+17.322%	7	4,221	-89.578%
2026-06-02	6.6500	6.8700	6.6500	6.8700	+8.189%	2	4,223	-87.773%
2026-06-01	6.3500	6.3500	6.3500	6.3500	-11.064%	6	4,222	-86.772%
2026-05-27	7.0000	7.5000	7.0000	7.1400	+0.563%	7	4,222	-88.235%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-17.729%	3	4,224	-88.169%
2026-05-19	8.9000	9.1000	8.6000	8.6300	+0.349%	2,375	4,226	-90.267%
2026-05-18	8.5700	8.6300	8.5700	8.6000	+8.040%	774	4,226	-90.233%
2026-05-15	8.2000	8.2000	7.9600	7.9600	+4.737%	37	4,226	-89.447%
2026-05-14	7.8000	7.8000	7.6000	7.6000	-5.000%	44	1,996	-88.947%
2026-05-13	8.5900	8.5900	8.0000	8.0000	-3.614%	3	1,958	-89.500%
2026-05-12	8.9200	9.3500	8.3000	8.3000	-3.488%	20	1,958	-89.880%
2026-05-11	9.0000	9.0000	8.6000	8.6000	+2.625%	17	1,958	-90.233%
2026-05-08	8.3500	8.3800	8.3500	8.3800	+7.436%	3	1,947	-89.976%
2026-05-07	7.8000	7.8000	7.8000	7.8000	-1.015%	1	1,950	-89.231%
2026-05-06	8.1700	8.1700	7.8800	7.8800	-10.960%	8	1,949	-89.340%
2026-05-05	9.0000	9.0000	8.8500	8.8500	-1.667%	5	1,942	-90.508%
2026-05-04	8.9000	9.0000	8.9000	9.0000	-2.703%	11	1,941	-90.667%
2026-05-01	9.2500	9.2500	9.2500	9.2500	+1.648%	4	1,956	-90.919%
2026-04-30	9.2500	9.3000	9.0200	9.1000	-10.697%	208	1,956	-90.769%
2026-04-29	10.1000	10.1900	10.1000	10.1900	-0.196%	4	2,082	-91.757%
2026-04-28	11.0000	11.0000	10.2000	10.2100	+8.042%	6	2,080	-91.773%
2026-04-27	9.4200	9.6100	9.4200	9.4500	-16.372%	7	2,078	-91.111%
2026-04-23	10.2300	11.3000	10.2300	11.3000	+10.244%	3	2,072	-92.566%
2026-04-22	11.0000	11.0000	10.2500	10.2500	-11.638%	25	2,071	-91.805%
2026-04-21	11.8500	11.8500	11.6000	11.6000	-2.027%	11	2,068	-92.759%
2026-04-20	11.8500	11.9000	11.6200	11.8400	-0.921%	87	2,067	-92.905%
2026-04-17	12.8000	12.8000	11.9500	11.9500	-7.364%	61	2,143	-92.971%
2026-04-16	12.4800	13.2000	12.2000	12.9000	+11.688%	124	2,204	-93.488%
2026-04-15	11.4000	11.5500	11.3000	11.5500	-11.222%	436	2,145	-92.727%
2026-04-10	12.7500	13.0100	12.4500	13.0100	-7.730%	6	2,162	-93.543%
2026-04-09	14.2200	14.2200	14.1000	14.1000	-2.083%	13	2,162	-94.043%
2026-04-08	13.8500	14.4500	13.8500	14.4000	-19.101%	16	2,168	-94.167%
2026-04-07	18.9000	18.9000	17.2000	17.8000	-1.982%	5	2,175	-95.281%
2026-04-06	18.1000	18.1600	18.1000	18.1600	-4.921%	3	2,170	-95.374%
2026-04-02	19.1000	19.1000	19.1000	19.1000	+0.526%	2	2,173	-95.602%
2026-03-31	21.7100	21.7100	19.0000	19.0000	-20.502%	19	2,173	-95.579%
2026-03-30	22.2000	24.0000	22.2000	23.9000	+13.002%	17	2,171	-96.485%
2026-03-26	21.2200	21.4700	21.1500	21.1500	+20.857%	3	2,180	-96.028%
2026-03-25	18.9000	18.9000	17.5000	17.5000	-5.405%	20	2,177	-95.200%
2026-03-24	18.5000	18.5200	18.5000	18.5000	0.000%	23	2,189	-95.459%
2026-03-23	19.0000	19.0000	18.5000	18.5000	-12.156%	20	2,176	-95.459%
2026-03-20	20.9500	21.0600	20.9500	21.0600	+2.983%	2	2,176	-96.011%
2026-03-19	21.1100	21.1100	20.4400	20.4500	+19.591%	631	2,175	-95.892%
2026-03-17	18.2500	18.2500	17.1000	17.1000	-5.000%	2	1,985	-95.088%
2026-03-16	18.8000	18.8000	18.0000	18.0000	-10.492%	11	1,985	-95.333%
2026-03-13	19.3500	20.4500	19.3500	20.1100	-2.379%	46	1,996	-95.823%
2026-03-12	19.3000	20.6000	19.3000	20.6000	+15.730%	24	1,994	-95.922%
2026-03-11	17.8700	18.0000	17.8000	17.8000	-2.466%	24	1,971	-95.281%
2026-03-10	18.2500	18.2500	18.2500	18.2500	-12.175%	3	1,993	-95.397%
2026-03-09	22.4000	22.4000	20.6000	20.7800	-4.941%	142	1,990	-95.958%
2026-03-06	21.0000	21.8600	20.6500	21.8600	+6.634%	27	1,946	-96.157%
2026-03-05	18.4400	20.5000	18.3500	20.5000	+17.816%	85	1,920	-95.902%
2026-03-04	17.5000	17.6900	17.4000	17.4000	-9.610%	7	1,839	-95.172%
2026-03-03	19.2500	19.2500	19.2500	19.2500	+10.126%	1	1,836	-95.636%
2026-02-27	17.4800	17.4800	17.4800	17.4800	+1.333%	2	1,837	-95.195%
2026-02-26	16.2900	17.2900	16.2900	17.2500	+7.813%	15	1,839	-95.130%
2026-02-24	15.7500	16.0000	15.7500	16.0000	-11.111%	12	1,840	-94.750%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+5.882%	5	1,848	-95.333%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-6.077%	1	1,853	-95.059%
2026-02-19	18.2000	18.2000	18.1000	18.1000	+4.806%	19	1,854	-95.359%
2026-02-18	17.9800	17.9800	17.2700	17.2700	-3.681%	3	1,854	-95.136%
2026-02-17	17.9300	17.9300	17.9300	17.9300	+2.810%	2	1,853	-95.315%
2026-02-13	17.7000	18.0800	17.4400	17.4400	+4.682%	35	1,854	-95.183%
2026-02-12	15.3400	16.6600	15.3400	16.6600	+5.243%	4	1,854	-94.958%
2026-02-11	15.6500	15.8300	15.6500	15.8300	-0.126%	4	1,856	-94.694%
2026-02-10	15.9000	15.9000	15.8500	15.8500	-2.281%	2	1,854	-94.700%
2026-02-09	16.7000	16.7000	16.2200	16.2200	-10.139%	2	1,854	-94.821%
2026-02-06	18.0500	18.0500	18.0500	18.0500	-13.554%	49	1,855	-95.346%
2026-02-05	21.4600	21.5500	20.7000	20.8800	-1.277%	316	1,804	-95.977%
2026-02-04	19.0000	21.2000	19.0000	21.1500	+7.908%	73	1,498	-96.028%
2026-02-03	19.0000	19.6000	18.5000	19.6000	+12.644%	19	1,501	-95.714%
2026-02-02	19.0000	19.8000	17.3200	17.4000	-11.765%	54	1,502	-95.172%
2026-01-30	19.4000	19.7200	19.3500	19.7200	+5.455%	95	1,456	-95.740%
2026-01-29	18.1700	18.8000	18.1700	18.7000	+7.348%	104	1,447	-95.508%
2026-01-28	17.5000	17.5500	17.1000	17.4200	-3.061%	14	1,393	-95.178%
2026-01-27	18.0000	18.0000	17.9700	17.9700	-2.970%	2	1,383	-95.326%
2026-01-26	19.4200	19.4600	18.5200	18.5200	-4.289%	19	1,382	-95.464%
2026-01-23	19.5500	19.5500	19.3500	19.3500	-1.023%	45	1,368	-95.659%
2026-01-22	19.5500	19.5500	19.5500	19.5500	-7.126%	15	1,323	-95.703%
2026-01-21	19.9500	21.0500	19.9500	21.0500	+5.197%	21	1,308	-96.010%
2026-01-20	18.6000	20.7000	18.6000	20.0100	+10.127%	428	1,287	-95.802%
2026-01-16	18.3800	18.3800	18.1700	18.1700	-1.143%	2	1,061	-95.377%
2026-01-15	19.0000	19.0000	17.3900	18.3800	-13.830%	24	1,061	-95.430%
2026-01-14	21.1100	21.7500	21.0000	21.3300	+1.814%	45	1,046	-96.062%
2026-01-13	20.2000	20.9500	20.2000	20.9500	+2.696%	14	1,003	-95.990%
2026-01-12	22.0000	22.0000	20.4000	20.4000	-7.062%	11	1,007	-95.882%
2026-01-09	22.0500	22.2000	21.6400	21.9500	-3.728%	113	1,018	-96.173%
2026-01-08	22.8000	22.8000	22.8000	22.8000	-2.355%	1	937	-96.316%
2026-01-07	22.6000	23.3500	22.2500	23.3500	+6.816%	10	937	-96.403%
2026-01-06	20.8500	21.8600	20.8500	21.8600	+0.506%	23	927	-96.157%
2026-01-05	21.1000	21.7500	21.1000	21.7500	-4.814%	9	897	-96.138%
2026-01-02	21.7500	22.8500	21.7500	22.8500	-7.677%	2	897	-96.324%
2025-12-31	24.2000	24.7500	24.1500	24.7500	-4.624%	23	882	-96.606%
2025-12-29	25.9500	25.9500	25.9500	25.9500	+2.367%	1	882	-96.763%
2025-12-26	25.7000	25.9000	25.3500	25.3500	-3.059%	4	883	-96.686%
2025-12-23	26.1500	26.1500	26.1500	26.1500	-11.804%	92	886	-96.788%
2025-12-18	29.8000	29.8000	29.6500	29.6500	+1.437%	121	978	-97.167%
2025-12-16	29.2200	29.2300	29.2200	29.2300	+2.561%	4	857	-97.126%
2025-12-12	28.7500	28.7500	28.5000	28.5000	+11.765%	3	853	-97.053%
2025-12-10	25.9200	26.2800	25.5000	25.5000	-2.894%	4	852	-96.706%
2025-12-09	27.0000	27.0000	26.2600	26.2600	-3.100%	38	852	-96.801%
2025-12-08	27.1300	27.1300	27.1000	27.1000	-1.095%	2	847	-96.900%
2025-12-03	27.4000	27.4000	27.4000	27.4000	-2.837%	6	847	-96.934%
2025-12-02	28.2000	28.2000	28.2000	28.2000	-16.444%	6	853	-97.021%
2025-11-25	33.7500	33.7500	33.7500	33.7500	-12.678%	100	847	-97.511%
2025-11-21	36.4900	38.6500	36.4900	38.6500	+13.012%	3	764	-97.827%
2025-11-20	34.3000	34.3000	34.2000	34.2000	+2.120%	15	763	-97.544%
2025-11-19	33.4900	33.4900	33.4900	33.4900	-2.276%	1	761	-97.492%
2025-11-18	35.9500	35.9500	34.1000	34.2700	+5.609%	100	762	-97.549%
2025-11-17	32.4500	32.4500	32.4500	32.4500	-0.215%	1	662	-97.411%
2025-11-14	32.5200	32.5200	32.5200	32.5200	-4.633%	1	661	-97.417%
2025-11-13	34.1000	34.1000	34.1000	34.1000	+10.000%	10	662	-97.537%
2025-11-12	31.0000	31.0000	31.0000	31.0000	-8.012%	100	662	-97.290%
2025-11-07	36.1000	36.1200	33.7000	33.7000	+9.772%	269	562	-97.507%
2025-11-05	30.7000	30.7000	30.7000	30.7000	-3.459%	1	348	-97.264%
2025-10-27	31.7500	31.8000	31.4000	31.8000	-1.089%	55	294	-97.358%
2025-10-24	31.9000	32.1500	31.9000	32.1500	-4.344%	2	294	-97.387%
2025-10-23	33.6100	33.6100	33.6100	33.6100	-2.438%	1	294	-97.501%
2025-10-22	34.1000	34.4500	34.1000	34.4500	+4.394%	50	295	-97.562%
2025-10-21	32.9000	33.0000	32.7500	33.0000	+4.762%	4	245	-97.455%
2025-10-20	31.5000	31.5000	31.5000	31.5000	-8.430%	1	243	-97.333%
2025-10-17	34.4000	34.4000	34.4000	34.4000	-1.376%	2	243	-97.558%
2025-10-16	33.0000	34.8900	33.0000	34.8800	+7.654%	13	241	-97.592%
2025-10-15	32.4000	32.4000	32.4000	32.4000	-7.376%	40	232	-97.407%
2025-10-10	34.9800	34.9800	34.9800	34.9800	+9.142%	10	232	-97.599%
2025-10-09	31.9900	32.1000	31.9800	32.0500	+7.083%	9	233	-97.379%
2025-10-08	29.9300	29.9300	29.9300	29.9300	+1.526%	2	231	-97.193%
2025-10-06	28.7000	29.9000	28.2300	29.4800	-2.416%	20	229	-97.151%
2025-10-03	29.7000	30.2100	29.7000	30.2100	-0.330%	4	238	-97.219%
2025-10-02	30.3100	30.3100	30.3100	30.3100	+0.464%	1	238	-97.229%
2025-10-01	31.2500	31.2500	30.1700	30.1700	-10.262%	8	237	-97.216%
2025-09-30	33.6200	33.6200	33.6200	33.6200	-3.474%	1	239	-97.501%
2025-09-26	35.7500	35.7500	34.8300	34.8300	+4.941%	41	239	-97.588%
2025-09-24	33.3000	33.8500	33.1900	33.1900	+2.755%	6	217	-97.469%
2025-09-23	31.6700	32.9000	31.6700	32.3000	-5.000%	33	219	-97.399%
2025-09-22	34.0000	34.0000	34.0000	34.0000	-5.213%	8	218	-97.529%
2025-09-19	35.8700	35.8700	35.8700	35.8700	+2.486%	1	218	-97.658%
2025-09-18	35.5500	35.5500	35.0000	35.0000	-3.581%	19	217	-97.600%
2025-09-17	36.3000	36.3000	36.3000	36.3000	+3.419%	15	206	-97.686%
2025-09-16	35.1000	35.1000	35.1000	35.1000	-6.773%	8	191	-97.607%
2025-09-15	37.2100	37.6500	37.2100	37.6500	-0.133%	13	192	-97.769%
2025-09-12	37.4200	37.7000	37.4200	37.7000	+0.106%	6	190	-97.772%
2025-09-11	37.8300	37.8300	37.6600	37.6600	+1.949%	2	184	-97.770%
2025-09-10	37.9000	37.9000	36.4100	36.9400	-16.501%	6	184	-97.726%
2025-09-05	44.4000	44.4000	44.2400	44.2400	-5.470%	8	178	-98.101%
2025-08-27	46.8500	46.8500	46.8000	46.8000	+7.315%	2	183	-98.205%
2025-08-13	43.6100	43.6100	43.6100	43.6100	-3.153%	1	181	-98.074%
2025-08-08	45.0000	45.6400	45.0000	45.0300	-1.033%	30	181	-98.135%
2025-08-07	45.5000	45.5000	45.5000	45.5000	-10.697%	3	164	-98.154%
2025-08-06	50.9500	50.9500	50.9500	50.9500	+14.494%	1	161	-98.351%
2025-07-30	44.5000	44.5000	44.5000	44.5000	+0.180%	150	160	-98.112%
2025-07-25	44.4200	44.4200	44.4200	44.4200	-13.831%	1	15	-98.109%
2025-07-11	51.5500	51.5500	51.5500	51.5500	-25.236%	1	15	-98.371%
2025-06-04	68.9500	68.9500	68.9500	68.9500	-5.028%	4	16	-98.782%
2025-05-27	73.5400	73.5400	72.6000	72.6000	-14.063%	10	16	-98.843%
2025-05-02	84.4800	84.4800	84.4800	84.4800	-24.179%	6	13	-99.006%
2025-04-10	111.4200	111.4200	111.4200	111.4200	-1.092%	1	13	-99.246%
2025-04-04	114.9500	114.9500	112.6500	112.6500	+17.699%	10	12	-99.254%
2025-04-01	95.7100	95.7100	95.7100	95.7100	+39.073%	1	13	-99.122%
2025-02-11	68.8200	68.8200	68.8200	68.8200	-8.739%	1	13	-98.779%
2025-02-03	75.4100	75.4100	75.4100	75.4100	-7.359%	3	13	-98.886%
2025-01-27	78.0000	81.4000	78.0000	81.4000	+36.807%	6	10	-98.968%
2025-01-24	59.5000	59.5000	59.5000	59.5000	-10.283%	6	6	-98.588%
2025-01-17	66.3200	66.3200	66.3200	66.3200	-13.915%	6	4	-98.733%
2024-12-11	77.0400	77.0400	77.0400	77.0400	-6.900%	4	4	-98.910%
2024-10-31	82.7500	82.7500	82.7500	82.7500	0.000%	1	1	-98.985%