Dark

TSM20270115P80
TSM Jan 15 2027 80.00 Put (TSM270115P00080000)
option OPRA

EOD

Sep 8, 2026

0.0200-81.818%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0200	0.0200	0.0200	0.0200	-81.818%	2	1,061	0.000%
2026-08-21	0.1500	0.1500	0.1100	0.1100	+120.000%	50	1,061	-81.818%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,038	-60.000%
2026-08-17	0.1700	0.1700	0.0600	0.0600	-57.143%	6	1,040	-66.667%
2026-08-14	0.1600	0.1600	0.1400	0.1400	+100.000%	3	1,040	-85.714%
2026-08-13	0.1400	0.1400	0.0700	0.0700	-30.000%	8	1,038	-71.429%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-56.522%	7	1,041	-80.000%
2026-07-30	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,035	-91.304%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,034	-91.667%
2026-07-27	0.2600	0.2700	0.2600	0.2700	+200.000%	3	1,033	-92.593%
2026-07-23	0.0900	0.0900	0.0900	0.0900	-10.000%	2	1,032	-77.778%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-44.444%	1	1,034	-80.000%
2026-07-20	0.2500	0.2500	0.1800	0.1800	-14.286%	2	1,034	-88.889%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+5.000%	10	1,034	-90.476%
2026-07-13	0.2500	0.2500	0.2000	0.2000	-35.484%	3	1,024	-90.000%
2026-06-11	0.3100	0.3100	0.3100	0.3100	+3.333%	2	1,026	-93.548%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+100.000%	15	1,024	-93.333%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-44.444%	20	1,009	-86.667%
2026-05-27	0.2400	0.2700	0.2400	0.2700	+3.846%	2	989	-92.593%
2026-05-26	0.2600	0.2600	0.2600	0.2600	+8.333%	1	990	-92.308%
2026-05-18	0.2400	0.2400	0.2400	0.2400	-20.000%	40	991	-91.667%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-6.250%	10	951	-93.333%
2026-04-27	0.3200	0.3200	0.3200	0.3200	+6.667%	2	941	-93.750%
2026-04-17	0.3000	0.3000	0.3000	0.3000	-50.820%	1	941	-93.333%
2026-04-09	0.6200	0.6200	0.6100	0.6100	-6.154%	20	941	-96.721%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-31.579%	1	931	-96.923%
2026-03-30	0.9500	0.9500	0.9500	0.9500	-10.377%	1	931	-97.895%
2026-03-12	1.1500	1.1500	1.0600	1.0600	-17.829%	6	931	-98.113%
2026-03-06	1.1800	1.2900	1.1800	1.2900	+16.216%	25	929	-98.450%
2026-03-04	1.1100	1.1100	1.1100	1.1100	+12.121%	1	906	-98.198%
2026-02-26	0.9900	0.9900	0.9900	0.9900	-1.000%	2	906	-97.980%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-16.667%	1	904	-98.000%
2026-02-13	1.2000	1.2000	1.2000	1.2000	-8.397%	1	905	-98.333%
2026-01-22	1.3100	1.3100	1.3100	1.3100	+4.800%	20	905	-98.473%
2026-01-21	1.3300	1.3300	1.1800	1.2500	+2.459%	33	925	-98.400%
2026-01-20	1.2300	1.2300	0.9900	1.2200	-1.613%	4	948	-98.361%
2026-01-16	1.2100	1.2500	1.2100	1.2400	+19.231%	50	946	-98.387%
2026-01-15	1.0400	1.0400	1.0400	1.0400	-30.667%	29	946	-98.077%
2026-01-05	1.8800	1.8800	1.5000	1.5000	+33.929%	10	899	-98.667%
2025-12-31	1.1200	1.1200	1.1200	1.1200	+14.286%	18	899	-98.214%
2025-12-23	0.8500	0.9800	0.8500	0.9800	+2.083%	47	899	-97.959%
2025-12-17	0.8000	0.9600	0.8000	0.9600	+2.128%	2	852	-97.917%
2025-12-09	0.9400	0.9400	0.9400	0.9400	-25.984%	1	852	-97.872%
2025-12-08	1.2700	1.2700	1.2700	1.2700	-9.286%	1	851	-98.425%
2025-10-28	1.4000	1.4000	1.4000	1.4000	-15.152%	2	851	-98.571%
2025-10-22	1.6500	1.6500	1.6500	1.6500	-11.765%	2	849	-98.788%
2025-10-16	1.8600	1.8700	1.6000	1.8700	+1.081%	54	847	-98.930%
2025-10-15	1.9000	1.9000	1.8500	1.8500	0.000%	20	865	-98.919%
2025-10-14	1.8500	1.8500	1.8500	1.8500	+10.778%	5	885	-98.919%
2025-10-13	1.6700	1.6700	1.6700	1.6700	-16.080%	5	890	-98.802%
2025-10-10	1.8900	1.9900	1.8500	1.9900	+55.469%	6	891	-98.995%
2025-10-06	1.2800	1.2800	1.2800	1.2800	+9.402%	2	897	-98.438%
2025-09-29	1.1700	1.1700	1.1700	1.1700	-13.333%	1	897	-98.291%
2025-09-12	1.3600	1.3800	1.3500	1.3500	+2.273%	14	897	-98.519%
2025-09-09	1.3200	1.3200	1.3200	1.3200	0.000%	1	897	-98.485%
2025-09-08	1.3200	1.3200	1.3200	1.3200	-6.383%	1	897	-98.485%
2025-08-18	1.4100	1.4100	1.4100	1.4100	-1.399%	1	897	-98.582%
2025-08-12	1.4300	1.4300	1.4300	1.4300	-4.667%	1	896	-98.601%
2025-08-07	1.5000	1.5000	1.5000	1.5000	-2.597%	1	896	-98.667%
2025-08-04	1.5900	1.5900	1.5400	1.5400	-7.784%	4	896	-98.701%
2025-08-01	1.7000	1.7200	1.6400	1.6700	+11.333%	10	896	-98.802%
2025-07-31	1.5000	1.5000	1.5000	1.5000	+0.671%	1	906	-98.667%
2025-07-30	1.4900	1.5700	1.4800	1.4900	-5.096%	160	907	-98.658%
2025-07-17	1.6000	1.6000	1.5700	1.5700	-25.238%	41	747	-98.726%
2025-07-11	2.0000	2.1000	2.0000	2.1000	+2.439%	6	707	-99.048%
2025-07-10	2.0500	2.0500	2.0500	2.0500	-6.393%	5	708	-99.024%
2025-06-30	2.1900	2.1900	2.1900	2.1900	-20.364%	1	708	-99.087%
2025-05-22	2.7500	2.7500	2.7500	2.7500	-1.786%	1	707	-99.273%
2025-05-21	2.8000	2.8000	2.8000	2.8000	-4.110%	4	707	-99.286%
2025-05-12	2.9200	2.9200	2.9200	2.9200	-17.746%	10	707	-99.315%
2025-05-05	3.6000	3.6000	3.5500	3.5500	+1.429%	11	717	-99.437%
2025-05-02	3.5200	3.6500	3.4500	3.5000	-13.580%	1,404	706	-99.429%
2025-04-30	4.0000	4.0500	4.0000	4.0500	+0.998%	2	11	-99.506%
2025-04-29	4.0100	4.0100	4.0100	4.0100	-6.744%	1	10	-99.501%
2025-04-28	4.3000	4.3000	4.3000	4.3000	+6.173%	4	10	-99.535%
2025-04-25	4.0500	4.0500	4.0500	4.0500	-4.255%	2	6	-99.506%
2025-04-24	4.2300	4.2300	4.2300	4.2300	-17.864%	1	5	-99.527%
2025-04-22	5.1500	5.1500	5.1500	5.1500	+3.000%	1	4	-99.612%
2025-04-14	5.0200	5.0200	5.0000	5.0000	-26.794%	2	3	-99.600%
2025-04-09	6.8300	6.8300	6.8300	6.8300	+9.280%	1	2	-99.707%
2025-04-08	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-99.680%