Dark

TSM20270115P270
TSM Jan 15 2027 270.00 Put (TSM270115P00270000)
option OPRA

EOD

Sep 10, 2026

1.06-0.935%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2500	1.2500	1.0600	1.0600	-0.935%	2	7,625	0.000%
2026-09-09	1.0700	1.0700	1.0700	1.0700	+1.905%	5	7,625	-0.935%
2026-09-08	1.0600	1.1100	1.0500	1.0500	-2.778%	27	7,621	+0.952%
2026-09-04	1.1500	1.1500	1.0800	1.0800	-17.557%	17	7,620	-1.852%
2026-09-03	1.3800	1.3800	1.3100	1.3100	-9.028%	19	7,620	-19.084%
2026-09-02	1.4600	1.5700	1.4400	1.4400	-12.195%	16	7,626	-26.389%
2026-08-31	1.6400	1.6400	1.6400	1.6400	-4.651%	2	7,627	-35.366%
2026-08-28	1.7200	1.7200	1.7200	1.7200	-6.011%	2	7,626	-38.372%
2026-08-27	1.7900	1.8300	1.7900	1.8300	-13.679%	16	7,628	-42.077%
2026-08-26	2.1200	2.1200	2.1200	2.1200	0.000%	1	7,644	-50.000%
2026-08-25	2.2200	2.2200	2.1200	2.1200	-17.829%	202	7,645	-50.000%
2026-08-24	2.5800	2.5800	2.5800	2.5800	+6.612%	1	7,645	-58.915%
2026-08-21	2.4100	2.4200	2.4100	2.4200	+0.415%	4	7,645	-56.198%
2026-08-20	2.3600	2.4100	2.3600	2.4100	-4.365%	4	7,645	-56.017%
2026-08-19	2.5700	2.5700	2.5100	2.5200	+20.000%	33	7,649	-57.937%
2026-08-17	2.3100	2.3100	2.1000	2.1000	-21.348%	12	7,623	-49.524%
2026-08-14	2.6700	2.6700	2.6700	2.6700	+9.426%	14	7,626	-60.300%
2026-08-13	2.3300	2.4400	2.3000	2.4400	-14.386%	20	7,640	-56.557%
2026-08-11	3.0400	3.0400	2.8500	2.8500	-18.571%	5	7,659	-62.807%
2026-08-10	3.5400	3.5400	3.5000	3.5000	-4.110%	2	7,664	-69.714%
2026-08-07	4.2900	4.2900	3.6500	3.6500	-16.476%	12	7,664	-70.959%
2026-08-05	4.5000	4.7000	4.3500	4.3700	-7.021%	23	7,673	-75.744%
2026-08-04	4.7000	4.7000	4.7000	4.7000	-16.071%	3	7,670	-77.447%
2026-08-03	5.8800	5.8800	5.5400	5.6000	+1.818%	15	7,669	-81.071%
2026-07-31	4.8600	5.5000	4.8600	5.5000	-2.482%	3	7,659	-80.727%
2026-07-30	5.8000	6.2000	5.6400	5.6400	-32.374%	1,081	7,659	-81.206%
2026-07-29	8.4800	8.4800	7.1000	8.3400	+17.963%	18	6,618	-87.290%
2026-07-28	7.3000	7.3000	7.0700	7.0700	+7.939%	2	6,600	-85.007%
2026-07-27	7.8000	7.8500	6.5500	6.5500	-10.884%	284	6,600	-83.817%
2026-07-24	7.2000	7.3500	6.8200	7.3500	+8.088%	23	6,354	-85.578%
2026-07-23	6.8500	7.0000	6.7000	6.8000	+5.426%	61	6,363	-84.412%
2026-07-22	6.4500	6.4500	6.4500	6.4500	-3.731%	8	6,373	-83.566%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-15.723%	1	6,373	-84.179%
2026-07-20	7.9500	7.9500	7.9500	7.9500	0.000%	14	6,372	-86.667%
2026-07-17	8.0000	8.0200	7.9500	7.9500	-1.242%	6	6,386	-86.667%
2026-07-10	8.0500	8.0500	8.0500	8.0500	+3.871%	15	6,386	-86.832%
2026-07-07	7.9100	7.9100	7.7500	7.7500	+15.845%	101	6,401	-86.323%
2026-07-06	6.6900	6.6900	6.6900	6.6900	-17.509%	1	6,451	-84.155%
2026-07-02	6.4900	8.1100	6.2900	8.1100	+41.289%	107	6,446	-86.930%
2026-06-30	5.7400	5.7400	5.7400	5.7400	-12.098%	2	6,446	-81.533%
2026-06-29	6.5500	6.5500	6.5300	6.5300	-7.376%	2	6,444	-83.767%
2026-06-26	8.4900	8.4900	7.0500	7.0500	-5.622%	152	6,444	-84.965%
2026-06-25	7.7400	7.7400	7.4700	7.4700	-4.841%	150	6,442	-85.810%
2026-06-24	7.6200	7.8500	7.6200	7.8500	-2.484%	126	6,442	-86.497%
2026-06-23	7.8000	8.0500	7.5900	8.0500	+31.107%	226	6,443	-86.832%
2026-06-22	5.9700	6.6000	5.9700	6.1400	-6.260%	204	6,444	-82.736%
2026-06-18	7.1400	7.1400	6.5500	6.5500	-13.015%	2	6,497	-83.817%
2026-06-16	7.5300	7.5300	7.5300	7.5300	+6.056%	2	6,497	-85.923%
2026-06-15	7.0500	7.1000	7.0500	7.1000	-24.064%	6	6,490	-85.070%
2026-06-11	9.7600	9.7600	9.3500	9.3500	-9.223%	6	6,490	-88.663%
2026-06-10	10.3000	10.3000	10.3000	10.3000	+13.561%	20	6,485	-89.709%
2026-06-09	8.1000	9.0700	8.1000	9.0700	+6.706%	2	6,485	-88.313%
2026-06-08	8.4900	8.5000	8.2000	8.5000	-0.585%	203	6,485	-87.529%
2026-06-05	8.9000	8.9000	8.5400	8.5500	+18.750%	4	6,287	-87.602%
2026-06-04	7.5500	7.7100	7.2000	7.2000	-13.148%	4	6,291	-85.278%
2026-06-02	7.6800	8.2900	7.5000	8.2900	+3.885%	327	6,294	-87.214%
2026-06-01	7.6000	7.9800	7.6000	7.9800	-3.739%	7	6,387	-86.717%
2026-05-29	8.0300	8.2900	8.0300	8.2900	-2.009%	153	6,385	-87.214%
2026-05-28	8.4400	8.4600	8.4400	8.4600	-1.628%	400	6,385	-87.470%
2026-05-27	8.9000	8.9000	8.6000	8.6000	+1.775%	12	6,185	-87.674%
2026-05-26	8.4500	8.4500	8.4500	8.4500	-6.630%	1	6,178	-87.456%
2026-05-22	9.0500	9.0500	9.0500	9.0500	+3.429%	1	6,177	-88.287%
2026-05-21	9.2000	9.2000	8.7500	8.7500	-5.914%	5	6,178	-87.886%
2026-05-20	9.3000	9.3000	9.3000	9.3000	-3.125%	10	6,178	-88.602%
2026-05-19	10.5000	10.7500	9.6000	9.6000	-8.571%	9	6,168	-88.958%
2026-05-18	9.6100	10.5000	9.6100	10.5000	+9.948%	13	6,168	-89.905%
2026-05-15	9.5500	9.5500	9.5500	9.5500	+12.353%	1	6,168	-88.901%
2026-05-14	9.4500	9.4500	8.5000	8.5000	-11.273%	92	6,175	-87.529%
2026-05-13	10.2500	10.3500	9.5800	9.5800	-3.232%	21	6,190	-88.935%
2026-05-12	9.9000	9.9000	9.9000	9.9000	-1.000%	1	6,190	-89.293%
2026-05-11	10.0000	10.3100	10.0000	10.0000	+1.010%	3	6,190	-89.400%
2026-05-08	9.9000	9.9000	9.9000	9.9000	+5.656%	2	6,185	-89.293%
2026-05-07	9.4000	9.5000	8.9800	9.3700	+1.297%	27	6,185	-88.687%
2026-05-06	9.4000	9.4500	9.2000	9.2500	-12.488%	89	6,182	-88.541%
2026-05-05	10.0000	10.7200	10.0000	10.5700	+1.148%	356	6,208	-89.972%
2026-05-04	10.5000	10.6000	10.2500	10.4500	-4.740%	24	6,032	-89.856%
2026-05-01	10.9700	10.9700	10.9700	10.9700	-2.575%	2	6,021	-90.337%
2026-04-30	11.8000	11.8000	11.2600	11.2600	-4.738%	7	6,021	-90.586%
2026-04-29	11.8200	11.8200	11.8200	11.8200	-1.500%	7	6,024	-91.032%
2026-04-28	12.6000	12.6000	12.0000	12.0000	+5.448%	13	6,031	-91.167%
2026-04-27	10.3000	11.3800	10.3000	11.3800	+1.426%	353	6,031	-90.685%
2026-04-24	11.1000	11.6000	11.0700	11.2200	-14.089%	981	6,029	-90.553%
2026-04-23	12.6000	13.3300	11.8000	13.0600	+9.656%	17	5,904	-91.884%
2026-04-22	12.5000	12.5000	11.9100	11.9100	-14.131%	292	5,906	-91.100%
2026-04-21	13.3300	13.8700	13.3300	13.8700	+0.873%	60	5,922	-92.358%
2026-04-20	13.8200	13.8500	13.7500	13.7500	-1.996%	8	5,922	-92.291%
2026-04-17	14.0000	14.0300	13.7700	14.0300	-7.879%	4	5,915	-92.445%
2026-04-16	14.6700	15.5600	14.6700	15.2300	+11.168%	12	5,913	-93.040%
2026-04-15	12.8800	13.7000	12.8800	13.7000	+5.628%	2	5,905	-92.263%
2026-04-14	14.0500	14.0500	12.9200	12.9700	-13.533%	9	5,905	-91.827%
2026-04-13	15.9200	15.9200	15.0000	15.0000	+1.010%	4	5,907	-92.933%
2026-04-10	15.3500	15.3500	14.8500	14.8500	-9.341%	2	5,907	-92.862%
2026-04-09	16.6000	16.9000	16.3800	16.3800	-1.916%	10	5,907	-93.529%
2026-04-08	17.1500	17.1500	15.7500	16.7000	-18.537%	29	5,908	-93.653%
2026-04-07	21.3000	21.3000	20.5000	20.5000	-1.205%	5	5,930	-94.829%
2026-04-01	20.2000	20.8000	20.2000	20.7500	-7.778%	73	5,925	-94.892%
2026-03-31	24.2000	24.6500	22.5000	22.5000	-18.182%	12	5,982	-95.289%
2026-03-30	25.2000	27.5000	25.1600	27.5000	+7.759%	58	5,980	-96.145%
2026-03-27	25.5200	25.5200	25.5200	25.5200	+5.021%	1	6,036	-95.846%
2026-03-26	23.1000	24.5500	23.1000	24.3000	+19.235%	127	6,036	-95.638%
2026-03-25	20.5000	20.5000	20.3800	20.3800	-3.868%	7	6,069	-94.799%
2026-03-24	20.8500	21.2000	20.8500	21.2000	-1.166%	5	6,069	-95.000%
2026-03-23	23.1700	23.1700	21.4500	21.4500	-12.627%	4	6,066	-95.058%
2026-03-20	23.8000	24.5500	23.7300	24.5500	+11.338%	4	6,066	-95.682%
2026-03-19	24.1000	24.5500	22.0500	22.0500	+4.502%	11	6,066	-95.193%
2026-03-18	20.1000	21.1000	20.1000	21.1000	+6.781%	38	6,062	-94.976%
2026-03-17	20.5500	20.5500	19.7600	19.7600	-9.149%	19	6,036	-94.636%
2026-03-16	21.7500	21.7500	21.7500	21.7500	-3.290%	3	6,033	-95.126%
2026-03-13	22.7500	22.8000	22.4900	22.4900	-3.144%	4	6,036	-95.287%
2026-03-12	22.6000	23.5000	22.6000	23.2200	+12.773%	203	6,035	-95.435%
2026-03-11	20.4700	20.6200	20.4000	20.5900	-2.694%	17	6,235	-94.852%
2026-03-10	22.0000	22.0000	21.1600	21.1600	-5.620%	2	6,226	-94.991%
2026-03-09	27.0500	27.0500	22.0500	22.4200	-10.320%	218	6,227	-95.272%
2026-03-06	23.6000	25.0000	23.0500	25.0000	+14.679%	602	6,328	-95.760%
2026-03-05	21.1900	23.4500	21.1900	21.8000	+1.395%	49	5,915	-95.138%
2026-03-04	21.5000	21.5000	21.5000	21.5000	-0.967%	1	5,915	-95.070%
2026-03-03	22.3000	24.1000	21.7100	21.7100	+10.765%	436	5,915	-95.117%
2026-03-02	19.6000	19.6000	19.6000	19.6000	0.000%	1	5,674	-94.592%
2026-02-26	19.4500	19.7500	19.4500	19.6000	+6.812%	22	5,673	-94.592%
2026-02-25	18.5000	18.5000	18.3500	18.3500	-1.609%	2	5,662	-94.223%
2026-02-24	18.6500	18.6500	18.6500	18.6500	-5.570%	3	5,662	-94.316%
2026-02-23	19.6000	19.7500	19.6000	19.7500	+3.026%	2	5,662	-94.633%
2026-02-20	19.2700	19.2700	19.1700	19.1700	-5.799%	6	5,660	-94.471%
2026-02-18	20.8300	20.8300	20.0400	20.3500	-0.828%	10	5,658	-94.791%
2026-02-17	21.1500	21.1500	20.4000	20.5200	+10.027%	176	5,660	-94.834%
2026-02-12	17.6500	18.6500	17.6500	18.6500	+3.611%	14	5,655	-94.316%
2026-02-11	17.9000	18.1700	17.9000	18.0000	-2.965%	21	5,645	-94.111%
2026-02-10	18.5500	18.5500	18.5500	18.5500	-1.067%	2	5,637	-94.286%
2026-02-09	19.5000	19.5000	18.7000	18.7500	-8.133%	4	5,636	-94.347%
2026-02-06	21.0000	21.0000	20.4100	20.4100	-15.522%	12	5,636	-94.806%
2026-02-05	24.8500	24.8500	23.7200	24.1600	-7.433%	5	5,636	-95.613%
2026-02-04	22.6000	26.1000	22.6000	26.1000	+16.518%	23	5,635	-95.939%
2026-02-03	21.6000	22.4000	21.4500	22.4000	+10.074%	54	5,637	-95.268%
2026-02-02	20.4500	20.9100	20.3500	20.3500	-11.675%	312	5,589	-94.791%
2026-01-30	21.5500	23.0400	21.5500	23.0400	+5.688%	139	5,713	-95.399%
2026-01-29	20.8400	22.7500	20.8400	21.8000	+7.125%	49	5,703	-95.138%
2026-01-28	19.8000	20.4200	19.7500	20.3500	-0.147%	145	5,673	-94.791%
2026-01-27	20.9900	21.2600	20.3500	20.3800	-6.813%	311	5,706	-94.799%
2026-01-26	22.3400	22.4000	21.5000	21.8700	-2.584%	410	5,709	-95.153%
2026-01-23	22.5000	22.7000	22.1000	22.4500	-4.873%	187	5,368	-95.278%
2026-01-22	22.7000	23.6000	22.3600	23.6000	-2.196%	4,727	5,302	-95.508%
2026-01-21	23.2500	24.2500	22.8000	24.1300	+2.073%	413	1,747	-95.607%
2026-01-20	22.7500	23.8300	22.7500	23.6400	+11.773%	11	1,488	-95.516%
2026-01-15	21.0000	21.2600	20.1000	21.1500	-14.545%	37	1,494	-94.988%
2026-01-14	24.8200	25.1500	24.7500	24.7500	+3.774%	9	1,510	-95.717%
2026-01-13	23.2600	23.8500	23.2000	23.8500	+3.381%	17	1,508	-95.556%
2026-01-12	25.6500	25.6500	23.0700	23.0700	-11.744%	43	1,493	-95.405%
2026-01-09	26.1000	26.1500	26.0000	26.1400	-2.061%	101	1,458	-95.945%
2026-01-08	26.6900	26.6900	26.6900	26.6900	+0.301%	1	1,509	-96.028%
2026-01-07	26.4000	26.6100	25.9500	26.6100	+5.095%	92	1,508	-96.017%
2026-01-06	24.3500	25.5600	24.3500	25.3200	-0.784%	29	1,416	-95.814%
2026-01-05	25.5200	25.5200	25.5200	25.5200	-0.156%	5	1,394	-95.846%
2026-01-02	25.5300	25.5800	25.5300	25.5600	-9.714%	7	1,394	-95.853%
2025-12-31	27.6300	28.3100	27.6300	28.3100	-3.871%	26	1,384	-96.256%
2025-12-30	29.5000	29.5000	29.4500	29.4500	+0.341%	2	1,384	-96.401%
2025-12-26	29.6700	29.6700	29.2000	29.3500	-1.839%	4	1,384	-96.388%
2025-12-24	29.5500	29.9000	29.5500	29.9000	-0.333%	3	1,385	-96.455%
2025-12-23	30.2800	30.3800	30.0000	30.0000	-0.990%	18	1,385	-96.467%
2025-12-22	30.7000	30.9000	30.3000	30.3000	-1.783%	7	1,377	-96.502%
2025-12-19	30.8500	30.8500	30.8500	30.8500	-16.622%	1	1,370	-96.564%
2025-12-17	35.2000	37.0000	35.2000	37.0000	+8.504%	13	1,370	-97.135%
2025-12-16	34.1000	34.1000	34.1000	34.1000	+1.579%	2	1,357	-96.891%
2025-12-15	33.5700	33.6000	33.1700	33.5700	+9.885%	53	1,355	-96.842%
2025-12-11	30.5500	30.5500	30.5500	30.5500	+3.209%	1	1,304	-96.530%
2025-12-10	30.0000	30.0000	29.4500	29.6000	-1.922%	13	1,303	-96.419%
2025-12-09	30.2500	30.2500	30.1800	30.1800	-7.988%	2	1,295	-96.488%
2025-12-05	32.8000	32.8000	32.8000	32.8000	+5.466%	1	1,295	-96.768%
2025-12-04	31.1000	31.1000	31.1000	31.1000	-1.613%	1	1,294	-96.592%
2025-12-03	33.5000	33.5000	31.6100	31.6100	-4.357%	3	1,293	-96.647%
2025-12-02	33.0500	33.0500	33.0500	33.0500	-11.749%	2	1,292	-96.793%
2025-11-25	38.9200	38.9200	37.4500	37.4500	-12.907%	5	1,290	-97.170%
2025-11-21	42.0700	43.0000	42.0700	43.0000	+11.255%	31	1,288	-97.535%
2025-11-20	34.6800	38.6500	34.6800	38.6500	-1.403%	19	1,257	-97.257%
2025-11-19	39.2000	39.2000	39.2000	39.2000	-1.754%	1	1,259	-97.296%
2025-11-18	41.1000	41.1000	39.9000	39.9000	+8.453%	2	1,258	-97.343%
2025-11-14	37.7500	37.7500	36.7900	36.7900	-5.521%	51	1,258	-97.119%
2025-11-13	38.5000	38.9400	38.5000	38.9400	+8.468%	651	1,209	-97.278%
2025-11-11	35.9000	35.9000	35.9000	35.9000	-8.301%	7	552	-97.047%
2025-11-07	39.1500	39.1500	39.1500	39.1500	+9.510%	225	552	-97.292%
2025-11-04	35.8000	35.8000	35.7500	35.7500	-1.379%	2	327	-97.035%
2025-10-31	36.2500	36.2500	36.2500	36.2500	+5.685%	1	327	-97.076%
2025-10-30	34.3000	34.3000	34.3000	34.3000	-0.580%	200	327	-96.910%
2025-10-29	34.5000	34.5000	34.5000	34.5000	-9.567%	1	128	-96.928%
2025-10-22	38.1500	38.1500	38.1500	38.1500	+0.607%	2	128	-97.221%
2025-10-17	37.9200	37.9200	37.9200	37.9200	+4.405%	1	126	-97.205%
2025-10-16	35.4500	36.3200	35.4500	36.3200	-2.366%	16	126	-97.081%
2025-10-14	38.3500	38.3500	37.2000	37.2000	-12.982%	2	111	-97.151%
2025-10-10	42.7500	42.7500	42.7500	42.7500	+17.413%	1	111	-97.520%
2025-10-09	36.4100	36.4100	36.4100	36.4100	+9.175%	3	111	-97.089%
2025-10-08	33.3500	33.3500	33.3500	33.3500	-3.389%	1	113	-96.822%
2025-10-03	34.2000	34.5200	34.2000	34.5200	-2.293%	6	113	-96.929%
2025-10-02	36.0800	36.0800	35.3300	35.3300	+2.763%	4	119	-97.000%
2025-10-01	35.9000	35.9000	34.3800	34.3800	-9.526%	5	120	-96.917%
2025-09-30	38.0000	38.0000	38.0000	38.0000	-2.813%	1	125	-97.211%
2025-09-29	39.1000	39.1000	39.1000	39.1000	-2.128%	1	125	-97.289%
2025-09-26	39.6300	39.9500	39.6300	39.9500	+1.396%	4	124	-97.347%
2025-09-25	39.4000	39.4000	39.4000	39.4000	+3.358%	2	123	-97.310%
2025-09-24	38.7000	38.7000	38.1200	38.1200	+2.777%	11	123	-97.219%
2025-09-23	36.3000	37.2500	36.2500	37.0900	-3.411%	108	113	-97.142%
2025-09-22	39.2000	39.2000	38.4000	38.4000	-6.135%	3	9	-97.240%
2025-09-19	41.2400	41.2400	40.9100	40.9100	+2.275%	3	9	-97.409%
2025-09-18	41.0900	41.0900	40.0000	40.0000	-4.762%	5	9	-97.350%
2025-09-16	40.7000	42.0000	40.7000	42.0000	-0.826%	5	12	-97.476%
2025-09-15	42.3600	42.3600	42.3500	42.3500	-1.305%	5	8	-97.497%
2025-09-11	42.9100	42.9100	42.9100	42.9100	-1.129%	1	8	-97.530%
2025-09-10	43.4000	43.4000	43.4000	43.4000	-20.803%	4	7	-97.558%
2025-08-05	54.8000	54.8000	54.8000	54.8000	+7.136%	1	3	-98.066%
2025-07-24	51.1500	51.1500	51.1500	51.1500	-51.484%	1	4	-97.928%
2025-03-28	105.5000	105.5000	105.4300	105.4300	+6.227%	4	3	-98.995%
2025-03-03	99.2500	99.2500	99.2500	99.2500	+0.202%	1	3	-98.932%
2025-02-28	99.0500	99.0500	99.0500	99.0500	+22.359%	2	3	-98.930%
2025-01-14	81.0000	81.0000	80.9500	80.9500	+0.998%	2	3	-98.691%
2024-12-04	80.1500	80.1500	80.1500	80.1500	-13.817%	1	2	-98.677%
2024-10-09	93.0000	93.0000	93.0000	93.0000	0.000%	1	1	-98.860%