Dark

TSM20270115P290
TSM Jan 15 2027 290.00 Put (TSM270115P00290000)
option OPRA

EOD

Sep 14, 2026

1.75+1.744%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.7500	1.7500	1.7500	1.7500	+1.744%	2	2,372	0.000%
2026-09-10	1.7200	1.7200	1.7200	1.7200	-1.714%	1	2,372	+1.744%
2026-09-09	1.7500	1.7500	1.7500	1.7500	-2.778%	1	2,372	0.000%
2026-09-08	1.6900	1.8000	1.6700	1.8000	-2.703%	106	2,372	-2.778%
2026-09-04	1.9700	1.9700	1.8500	1.8500	-27.734%	7	2,480	-5.405%
2026-09-01	2.5000	2.5600	2.5000	2.5600	+0.787%	11	2,480	-31.641%
2026-08-31	2.5400	2.5400	2.5400	2.5400	-8.961%	10	2,471	-31.102%
2026-08-28	2.7900	2.7900	2.7900	2.7900	+5.682%	2	2,481	-37.276%
2026-08-27	2.9600	2.9600	2.6400	2.6400	-17.241%	158	2,481	-33.712%
2026-08-26	3.1900	3.1900	3.1900	3.1900	-7.803%	1	2,538	-45.141%
2026-08-25	3.4600	3.4600	3.4600	3.4600	-5.205%	1	2,537	-49.422%
2026-08-24	4.1000	4.1000	3.6500	3.6500	-7.595%	4	2,536	-52.055%
2026-08-20	3.9000	3.9500	3.7700	3.9500	-2.469%	29	2,533	-55.696%
2026-08-19	4.2000	4.2000	4.0000	4.0500	-1.220%	25	2,532	-56.790%
2026-08-18	4.1700	4.1700	4.1000	4.1000	+20.588%	9	2,541	-57.317%
2026-08-17	3.5400	3.5600	3.4000	3.4000	-14.358%	11	2,548	-48.529%
2026-08-14	3.9600	3.9700	3.9600	3.9700	+8.174%	2	2,559	-55.919%
2026-08-13	3.6600	3.6800	3.6600	3.6700	-5.897%	9	2,559	-52.316%
2026-08-12	3.9000	3.9000	3.8000	3.9000	-23.529%	111	2,558	-55.128%
2026-08-10	5.2000	5.2000	5.1000	5.1000	-6.422%	2	2,649	-65.686%
2026-08-07	6.2100	6.2100	5.4500	5.4500	-13.629%	12	2,651	-67.890%
2026-08-06	6.6700	6.6700	6.1500	6.3100	-5.113%	48	2,655	-72.266%
2026-08-05	6.4500	6.6500	6.4500	6.6500	-8.022%	15	2,629	-73.684%
2026-08-04	7.3500	7.5500	6.9900	7.2300	-11.288%	123	2,615	-75.795%
2026-08-03	8.3000	8.3000	8.1500	8.1500	-5.452%	36	2,663	-78.528%
2026-07-31	8.4000	8.7000	8.4000	8.6200	+3.855%	8	2,688	-79.698%
2026-07-30	9.5000	9.5000	8.3000	8.3000	-33.065%	178	2,690	-78.916%
2026-07-29	11.5500	12.4500	11.5000	12.4000	+12.727%	28	2,678	-85.887%
2026-07-28	12.1500	12.1500	10.5700	11.0000	+12.821%	27	2,675	-84.091%
2026-07-27	11.1500	11.5000	9.7000	9.7500	-4.412%	177	2,660	-82.051%
2026-07-24	10.0100	10.2000	10.0100	10.2000	+4.508%	11	2,497	-82.843%
2026-07-23	10.1000	10.1000	9.5000	9.7600	+3.830%	245	2,486	-82.070%
2026-07-22	9.4000	9.4000	9.4000	9.4000	+2.174%	1	2,243	-81.383%
2026-07-21	9.4700	9.6000	9.1000	9.2000	-18.943%	76	2,244	-80.978%
2026-07-20	10.6000	11.5000	10.6000	11.3500	+2.901%	65	2,290	-84.581%
2026-07-17	11.3500	11.4500	10.8900	11.0300	+9.208%	11	2,242	-84.134%
2026-07-16	10.1500	10.6500	10.1000	10.1000	+9.783%	46	2,236	-82.673%
2026-07-15	9.1000	9.2500	9.1000	9.2000	-3.158%	91	2,203	-80.978%
2026-07-14	9.7000	9.7000	9.5000	9.5000	-2.062%	50	2,112	-81.579%
2026-07-13	9.7000	9.7000	9.7000	9.7000	+1.571%	1	2,162	-81.959%
2026-07-09	9.5500	9.5500	9.5500	9.5500	-10.329%	1	2,162	-81.675%
2026-07-07	11.0000	11.0000	10.6500	10.6500	-4.484%	51	2,162	-83.568%
2026-07-02	8.8500	11.1500	8.8500	11.1500	+19.251%	64	2,099	-84.305%
2026-07-01	7.8200	9.3500	7.8200	9.3500	+26.181%	76	2,099	-81.283%
2026-06-30	7.9500	7.9500	7.3500	7.4100	-11.044%	287	2,057	-76.383%
2026-06-29	8.9500	9.3500	8.3300	8.3300	-15.000%	7	2,049	-78.992%
2026-06-26	11.6500	11.6500	9.8000	9.8000	-2.584%	8	2,046	-82.143%
2026-06-25	9.9800	10.0600	9.9800	10.0600	-5.094%	6	2,044	-82.604%
2026-06-24	10.6000	10.6000	10.6000	10.6000	-3.196%	1	2,045	-83.491%
2026-06-23	10.0200	10.9500	10.0200	10.9500	+27.326%	127	2,046	-84.018%
2026-06-22	8.4500	8.6000	8.4500	8.6000	-6.011%	41	2,029	-79.651%
2026-06-18	9.5700	9.5700	9.1000	9.1500	-7.107%	31	2,154	-80.874%
2026-06-17	10.0500	10.0500	9.8500	9.8500	-0.505%	57	2,154	-82.234%
2026-06-15	9.9500	9.9500	9.9000	9.9000	-16.807%	2	2,154	-82.323%
2026-06-12	11.6000	11.9000	11.6000	11.9000	-6.667%	68	2,154	-85.294%
2026-06-11	12.7500	12.7500	12.7500	12.7500	-10.211%	1	2,154	-86.275%
2026-06-10	13.2000	14.2500	13.2000	14.2000	+18.333%	52	2,155	-87.676%
2026-06-09	11.6100	12.0000	11.2800	12.0000	+1.868%	26	2,154	-85.417%
2026-06-08	11.7000	11.9000	11.7000	11.7800	-9.385%	9	2,159	-85.144%
2026-06-05	11.4500	13.2800	11.1700	13.0000	+26.214%	232	2,162	-86.538%
2026-06-04	12.0000	12.0000	10.3000	10.3000	-4.630%	5	1,933	-83.010%
2026-06-03	10.8000	10.8000	10.6700	10.8000	+1.887%	22	1,930	-83.796%
2026-06-01	10.9300	10.9300	10.6000	10.6000	-10.397%	14	1,909	-83.491%
2026-05-29	10.6200	11.8300	10.6200	11.8300	+1.545%	14	1,897	-85.207%
2026-05-28	11.6500	11.6500	11.6500	11.6500	+2.193%	5	1,883	-84.979%
2026-05-27	11.6000	12.3400	11.0000	11.4000	-6.557%	311	2,183	-84.649%
2026-05-26	12.3000	12.3000	12.2000	12.2000	-5.058%	2	2,181	-85.656%
2026-05-21	13.0600	13.0600	12.8500	12.8500	-5.861%	12	2,183	-86.381%
2026-05-20	13.6500	13.6500	13.6500	13.6500	-2.500%	3	2,183	-87.179%
2026-05-19	14.9000	14.9000	14.0000	14.0000	-3.448%	28	2,191	-87.500%
2026-05-18	13.9400	14.5500	13.9400	14.5000	+7.407%	22	2,191	-87.931%
2026-05-15	13.4000	13.5000	13.0000	13.5000	+12.219%	238	2,191	-87.037%
2026-05-14	13.0500	13.0500	11.9000	12.0300	-19.639%	114	2,121	-85.453%
2026-05-12	14.3500	14.9700	14.3500	14.9700	+8.009%	501	2,019	-88.310%
2026-05-11	13.9900	14.0000	13.7000	13.8600	+4.604%	165	2,019	-87.374%
2026-05-08	12.6500	13.2500	12.6500	13.2500	+4.167%	51	1,645	-86.792%
2026-05-07	12.7200	12.7200	12.7200	12.7200	-0.857%	20	1,594	-86.242%
2026-05-06	12.8300	12.8300	12.8300	12.8300	-12.423%	5	1,594	-86.360%
2026-05-05	14.6500	14.6500	14.6500	14.6500	+2.233%	2	1,589	-88.055%
2026-05-04	13.9000	14.3300	13.9000	14.3300	-5.350%	2	1,591	-87.788%
2026-05-01	14.2900	15.1400	14.2900	15.1400	+0.265%	7	1,598	-88.441%
2026-04-30	15.3000	15.8100	15.1000	15.1000	-5.802%	11	1,598	-88.411%
2026-04-29	16.0800	16.3000	16.0300	16.0300	-1.354%	10	1,593	-89.083%
2026-04-28	16.8500	17.6000	16.2500	16.2500	+5.178%	12	1,597	-89.231%
2026-04-27	15.1000	15.4500	15.1000	15.4500	-0.323%	35	1,586	-88.673%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-10.766%	1	1,584	-88.710%
2026-04-23	16.3400	17.3700	16.3400	17.3700	+1.877%	197	1,583	-89.925%
2026-04-22	17.6500	17.6500	17.0500	17.0500	-7.588%	34	1,584	-89.736%
2026-04-21	17.9800	19.1000	17.9800	18.4500	-3.454%	17	1,597	-90.515%
2026-04-20	19.2200	19.2200	19.1100	19.1100	+1.379%	3	1,597	-90.842%
2026-04-17	18.6600	18.8500	18.4500	18.8500	-7.869%	12	1,595	-90.716%
2026-04-16	19.7400	20.5200	19.7400	20.4600	+14.302%	77	1,606	-91.447%
2026-04-15	17.5500	17.9000	17.5500	17.9000	+1.187%	21	1,536	-90.223%
2026-04-14	18.8000	18.8000	17.5000	17.6900	-10.020%	65	1,515	-90.107%
2026-04-13	19.6600	19.6600	19.6600	19.6600	-3.863%	1	1,563	-91.099%
2026-04-10	19.8400	20.4500	19.8400	20.4500	-7.883%	38	1,563	-91.443%
2026-04-09	21.6000	22.2000	21.6000	22.2000	-2.887%	22	1,563	-92.117%
2026-04-08	21.2000	22.8600	21.2000	22.8600	-19.649%	23	1,543	-92.345%
2026-04-02	28.4000	28.4500	28.4000	28.4500	+7.116%	2	1,537	-93.849%
2026-04-01	26.4600	26.5600	26.4600	26.5600	-17.104%	381	1,537	-93.411%
2026-03-31	32.0400	32.0400	32.0400	32.0400	-2.108%	1	1,552	-94.538%
2026-03-30	32.7300	32.7300	32.7300	32.7300	+2.281%	20	1,551	-94.653%
2026-03-27	32.9100	33.3500	32.0000	32.0000	-0.156%	14	1,536	-94.531%
2026-03-26	29.0000	32.0500	28.6500	32.0500	+21.264%	161	1,543	-94.540%
2026-03-25	26.5000	26.5000	26.3500	26.4300	-6.210%	23	1,471	-93.379%
2026-03-23	28.1800	28.1800	28.1800	28.1800	-9.679%	3	1,468	-93.790%
2026-03-20	31.1000	31.2000	30.9500	31.2000	+6.485%	19	1,471	-94.391%
2026-03-19	30.1000	30.1000	29.3000	29.3000	+6.236%	147	1,467	-94.027%
2026-03-18	26.6900	27.5800	26.6900	27.5800	+1.397%	5	1,398	-93.655%
2026-03-17	27.2000	27.2000	27.2000	27.2000	+1.606%	3	1,397	-93.566%
2026-03-16	26.7700	26.7700	26.7700	26.7700	-8.822%	2	1,394	-93.463%
2026-03-13	29.3600	29.3600	29.3600	29.3600	-1.011%	1	1,392	-94.040%
2026-03-12	30.3900	30.3900	29.6600	29.6600	+11.504%	2	1,391	-94.100%
2026-03-11	26.7000	26.7000	26.0000	26.6000	-0.746%	9	1,391	-93.421%
2026-03-10	26.8000	26.8000	26.8000	26.8000	-12.275%	1	1,382	-93.470%
2026-03-09	32.9000	33.0000	30.5500	30.5500	-4.531%	14	1,381	-94.272%
2026-03-06	30.0000	32.0000	29.7000	32.0000	+6.845%	314	1,372	-94.531%
2026-03-05	29.9500	29.9500	29.9500	29.9500	+15.192%	1	1,061	-94.157%
2026-03-04	26.9200	26.9200	25.8500	26.0000	-7.670%	404	1,062	-93.269%
2026-03-03	30.8000	30.8000	28.1600	28.1600	+12.640%	5	775	-93.786%
2026-03-02	26.0500	26.0500	25.0000	25.0000	-2.458%	23	773	-93.000%
2026-02-27	25.0700	25.7000	25.0700	25.6300	+5.041%	115	758	-93.172%
2026-02-26	24.9500	25.3000	24.4000	24.4000	+4.721%	26	646	-92.828%
2026-02-24	23.2000	23.3000	23.1500	23.3000	-10.212%	4	633	-92.489%
2026-02-23	24.9800	25.9500	24.9800	25.9500	+1.765%	2	637	-93.256%
2026-02-20	25.4700	25.5000	25.4700	25.5000	-3.189%	8	635	-93.137%
2026-02-19	26.8800	26.8800	26.3400	26.3400	+1.856%	81	631	-93.356%
2026-02-18	25.8600	25.8600	25.8600	25.8600	-3.146%	2	550	-93.233%
2026-02-17	26.6000	26.7000	26.6000	26.7000	+3.448%	2	548	-93.446%
2026-02-13	25.8100	25.8100	25.8100	25.8100	+3.240%	1	545	-93.220%
2026-02-12	25.0000	25.2500	25.0000	25.0000	+9.170%	19	545	-93.000%
2026-02-11	21.7000	22.9000	21.7000	22.9000	-3.171%	78	540	-92.358%
2026-02-10	24.2000	24.2000	23.6500	23.6500	-2.192%	12	494	-92.600%
2026-02-09	26.0200	26.0200	24.1700	24.1800	-8.995%	7	491	-92.763%
2026-02-06	28.0000	28.0000	26.5700	26.5700	-19.485%	3	493	-93.414%
2026-02-05	32.2500	33.0000	32.0400	33.0000	-0.121%	3	492	-94.697%
2026-02-04	30.6000	33.0400	30.6000	33.0400	+13.345%	5	493	-94.703%
2026-02-03	28.0000	29.1500	28.0000	29.1500	+8.728%	2	490	-93.997%
2026-02-02	28.0600	28.5500	26.8100	26.8100	-10.334%	3	489	-93.473%
2026-01-30	28.1200	29.9000	28.1200	29.9000	+6.786%	3	488	-94.147%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+5.501%	150	485	-93.750%
2026-01-28	26.5400	26.5400	26.5400	26.5400	-2.426%	1	362	-93.406%
2026-01-27	28.2000	28.2000	27.1500	27.2000	-5.882%	4	362	-93.566%
2026-01-26	28.9000	28.9000	28.9000	28.9000	-0.310%	20	360	-93.945%
2026-01-23	29.3300	29.3300	28.9600	28.9900	-6.634%	12	340	-93.963%
2026-01-21	31.0500	31.0500	31.0500	31.0500	-0.481%	2	330	-94.364%
2026-01-20	28.1700	31.2000	28.1700	31.2000	+19.770%	224	329	-94.391%
2026-01-16	26.0500	26.0500	26.0500	26.0500	-0.762%	1	315	-93.282%
2026-01-15	27.0000	27.0000	26.0000	26.2500	-18.097%	7	315	-93.333%
2026-01-14	32.0500	32.0500	32.0500	32.0500	+5.532%	4	321	-94.540%
2026-01-13	30.3700	30.3700	30.3700	30.3700	-13.080%	1	321	-94.238%
2026-01-08	34.5700	34.9400	34.5700	34.9400	+4.299%	66	321	-94.991%
2026-01-07	33.5000	33.5000	33.5000	33.5000	+6.858%	5	378	-94.776%
2026-01-06	31.3500	31.3500	31.3500	31.3500	-5.572%	1	373	-94.418%
2026-01-05	31.1700	33.2000	30.6000	33.2000	-1.542%	21	372	-94.729%
2026-01-02	33.4300	34.4000	33.2200	33.7200	-10.319%	6	357	-94.810%
2025-12-26	38.1300	38.1300	37.6000	37.6000	-6.514%	4	359	-95.346%
2025-12-22	40.2800	40.3400	40.2200	40.2200	-5.808%	6	355	-95.649%
2025-12-19	42.7000	42.7000	42.7000	42.7000	-2.288%	5	350	-95.902%
2025-12-18	43.7900	43.7900	43.7000	43.7000	-1.019%	7	345	-95.995%
2025-12-17	44.1500	44.1500	44.1500	44.1500	-0.361%	2	340	-96.036%
2025-12-16	44.3100	44.3100	44.3100	44.3100	+1.280%	1	340	-96.051%
2025-12-15	42.8400	43.7500	42.5100	43.7500	+4.665%	69	340	-96.000%
2025-12-12	41.7900	41.8000	41.7900	41.8000	+7.070%	11	276	-95.813%
2025-12-11	38.7500	39.0400	38.7500	39.0400	+7.697%	2	265	-95.517%
2025-12-10	38.5800	38.5900	36.2500	36.2500	-7.051%	6	264	-95.172%
2025-12-09	39.0300	39.0500	39.0000	39.0000	-2.256%	7	265	-95.513%
2025-12-08	40.2000	40.2000	39.9000	39.9000	-8.276%	22	271	-95.614%
2025-12-04	41.6100	43.5000	41.6100	43.5000	+6.098%	204	269	-95.977%
2025-12-03	41.3100	41.8000	41.0000	41.0000	-3.756%	14	122	-95.732%
2025-12-02	42.0000	42.6000	42.0000	42.6000	-3.489%	11	120	-95.892%
2025-12-01	44.1400	44.1400	44.1400	44.1400	+1.940%	1	115	-96.035%
2025-11-26	44.5000	44.5000	43.3000	43.3000	-18.609%	40	76	-95.958%
2025-11-21	53.2000	53.2000	53.2000	53.2000	+8.020%	4	76	-96.711%
2025-11-20	49.2000	49.2500	49.2000	49.2500	-0.243%	13	72	-96.447%
2025-11-13	48.6500	49.3700	48.6000	49.3700	+9.907%	31	66	-96.455%
2025-11-11	44.8500	44.9200	44.8500	44.9200	+3.741%	13	45	-96.104%
2025-11-10	43.3800	43.3800	42.7500	43.3000	-9.603%	25	58	-95.958%
2025-11-07	47.9000	47.9000	47.9000	47.9000	+7.399%	2	45	-96.347%
2025-11-05	44.8200	44.8200	44.6000	44.6000	+5.662%	2	44	-96.076%
2025-11-03	43.3000	43.3000	42.1000	42.2100	-10.949%	9	42	-95.854%
2025-10-23	47.4000	47.4000	47.4000	47.4000	-0.837%	1	42	-96.308%
2025-10-22	47.8000	47.8000	47.8000	47.8000	+6.317%	8	41	-96.339%
2025-10-20	44.9600	44.9600	44.9600	44.9600	-4.096%	1	33	-96.108%
2025-10-16	46.0800	46.8800	46.0800	46.8800	-0.446%	2	33	-96.267%
2025-10-14	47.0900	47.0900	47.0900	47.0900	+2.281%	1	33	-96.284%
2025-10-13	47.2800	47.2800	46.0400	46.0400	-14.614%	6	32	-96.199%
2025-10-10	46.4900	53.9200	46.4900	53.9200	+19.557%	13	30	-96.754%
2025-10-07	45.1000	45.1000	45.1000	45.1000	+10.593%	4	19	-96.120%
2025-10-06	39.2300	40.7800	39.2300	40.7800	-6.468%	5	19	-95.709%
2025-10-03	42.9000	43.9000	42.9000	43.6000	-3.497%	11	17	-95.986%
2025-10-02	44.0400	45.1800	44.0400	45.1800	+2.102%	11	19	-96.127%
2025-10-01	43.7700	44.2500	43.7700	44.2500	-11.055%	7	14	-96.045%
2025-09-25	49.7500	49.7500	49.7500	49.7500	+4.627%	15	8	-96.482%
2025-09-23	46.5000	47.5500	46.5000	47.5500	-11.617%	16	17	-96.320%
2025-09-16	53.8000	53.8000	53.8000	53.8000	-1.681%	1	1	-96.747%
2025-09-11	54.7200	54.7200	54.7200	54.7200	-23.915%	2	2	-96.802%
2025-07-11	71.9200	71.9200	71.9200	71.9200	-37.188%	2	2	-97.567%
2025-03-21	114.5000	114.5000	114.5000	114.5000	+39.125%	2	2	-98.472%
2025-01-24	82.3000	82.3000	82.3000	82.3000	0.000%	2	1	-97.874%