Dark

TSM20270115P90
TSM Jan 15 2027 90.00 Put (TSM270115P00090000)
option OPRA

EOD

Sep 14, 2026

0.04000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0700	0.0700	0.0400	0.0400	0.000%	8	1,224	0.000%
2026-09-11	0.0700	0.0700	0.0200	0.0400	+33.333%	137	1,224	0.000%
2026-09-10	0.0700	0.0700	0.0300	0.0300	0.000%	30	1,209	+33.333%
2026-09-09	0.0700	0.0700	0.0300	0.0300	-25.000%	12	1,203	+33.333%
2026-09-08	0.0700	0.0700	0.0200	0.0400	+100.000%	8	1,205	0.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	0.000%	2	1,205	+100.000%
2026-09-03	0.0200	0.0700	0.0200	0.0200	-33.333%	53	1,205	+100.000%
2026-08-26	0.0500	0.0500	0.0300	0.0300	-81.250%	22	1,156	+33.333%
2026-08-21	0.1600	0.1600	0.1600	0.1600	+220.000%	2	1,138	-75.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-44.444%	12	1,137	-20.000%
2026-08-19	0.0700	0.1500	0.0700	0.0900	-10.000%	12	1,126	-55.556%
2026-08-18	0.0900	0.1000	0.0900	0.1000	+11.111%	10	1,127	-60.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-18.182%	2	1,130	-55.556%
2026-08-14	0.0900	0.1100	0.0900	0.1100	+22.222%	3	1,130	-63.636%
2026-08-13	0.3400	0.3400	0.0900	0.0900	-18.182%	216	1,131	-55.556%
2026-08-10	0.1000	0.1100	0.1000	0.1100	+22.222%	25	1,322	-63.636%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-25.000%	10	1,320	-55.556%
2026-08-05	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,320	-66.667%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-14.286%	10	1,320	-66.667%
2026-07-30	0.1400	0.1400	0.1400	0.1400	-12.500%	10	1,310	-71.429%
2026-07-29	0.2000	0.2000	0.1600	0.1600	-50.000%	30	1,300	-75.000%
2026-07-24	0.3900	0.3900	0.3200	0.3200	-27.273%	136	1,270	-87.500%
2026-07-23	1.1400	1.1400	0.4400	0.4400	+10.000%	48	1,136	-90.909%
2026-07-22	0.4100	0.4100	0.4000	0.4000	+471.429%	80	1,088	-90.000%
2026-07-21	0.1700	0.1800	0.0700	0.0700	-61.111%	28	1,008	-42.857%
2026-07-20	0.2500	0.2500	0.1800	0.1800	-18.182%	25	997	-77.778%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-40.541%	9	987	-81.818%
2026-07-13	0.3200	0.3700	0.3200	0.3700	+68.182%	5	978	-89.189%
2026-06-30	0.2400	0.2400	0.2000	0.2200	-12.000%	13	976	-81.818%
2026-06-18	0.4200	0.4200	0.2500	0.2500	-28.571%	2	977	-84.000%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-50.000%	1	977	-88.571%
2026-05-27	0.7000	0.7200	0.7000	0.7000	+2.941%	311	977	-94.286%
2026-05-26	0.6800	0.6800	0.6800	0.6800	+172.000%	80	666	-94.118%
2026-05-19	0.2700	0.2700	0.2500	0.2500	-7.407%	25	586	-84.000%
2026-05-18	0.3300	0.3400	0.2700	0.2700	+3.846%	65	511	-85.185%
2026-05-14	0.2600	0.2600	0.2600	0.2600	0.000%	5	511	-84.615%
2026-05-13	0.3000	0.3000	0.2600	0.2600	-21.212%	19	484	-84.615%
2026-05-12	0.3500	0.3500	0.3300	0.3300	-35.294%	12	484	-87.879%
2026-05-08	0.5100	0.5100	0.5100	0.5100	+34.211%	4	484	-92.157%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-19.149%	4	488	-89.474%
2026-04-29	0.4700	0.4700	0.4700	0.4700	-6.000%	20	484	-91.489%
2026-04-27	0.4400	0.5000	0.4400	0.5000	+42.857%	35	504	-92.000%
2026-04-21	0.4000	0.4200	0.3500	0.3500	-12.500%	45	541	-88.571%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-20.000%	1	541	-90.000%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-19.355%	4	541	-92.000%
2026-04-10	0.6500	0.6500	0.6000	0.6200	-20.513%	21	526	-93.548%
2026-04-09	0.7500	0.7800	0.7100	0.7800	-3.704%	4	526	-94.872%
2026-04-08	0.8900	0.8900	0.8000	0.8100	-15.625%	24	525	-95.062%
2026-04-06	0.9600	0.9600	0.9600	0.9600	-18.644%	1	511	-95.833%
2026-04-02	1.1800	1.1800	1.1800	1.1800	-6.349%	1	510	-96.610%
2026-03-23	1.2500	1.2600	1.2500	1.2600	0.000%	4	510	-96.825%
2026-03-20	1.2600	1.2600	1.2600	1.2600	-12.500%	1	506	-96.825%
2026-03-16	1.4400	1.4400	1.4400	1.4400	0.000%	1	505	-97.222%
2026-03-13	1.4400	1.4400	1.4400	1.4400	+4.348%	1	506	-97.222%
2026-03-12	1.3800	1.3800	1.3800	1.3800	-10.968%	1	507	-97.101%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+40.909%	1	509	-97.419%
2026-02-12	1.1000	1.1000	1.1000	1.1000	-18.519%	1	508	-96.364%
2026-02-03	1.3500	1.3500	1.3500	1.3500	+4.651%	1	508	-97.037%
2026-02-02	1.2900	1.2900	1.2900	1.2900	-5.147%	1	509	-96.899%
2026-01-27	1.3700	1.3700	1.3600	1.3600	-4.225%	4	508	-97.059%
2026-01-21	1.5400	1.5400	1.4200	1.4200	-21.547%	2	506	-97.183%
2026-01-20	1.8100	1.8100	1.8100	1.8100	+33.088%	1	507	-97.790%
2026-01-15	1.3600	1.3600	1.3600	1.3600	-9.333%	2	507	-97.059%
2025-12-30	1.5000	1.5000	1.5000	1.5000	+40.187%	5	506	-97.333%
2025-12-23	1.0200	1.0700	1.0200	1.0700	+3.883%	54	501	-96.262%
2025-12-19	1.0300	1.0300	1.0300	1.0300	-7.207%	1	501	-96.117%
2025-12-08	1.1100	1.1100	1.1100	1.1100	-1.770%	3	500	-96.396%
2025-12-05	1.1300	1.1300	1.1300	1.1300	-0.877%	1	503	-96.460%
2025-12-03	1.3000	1.3000	1.1400	1.1400	-28.302%	11	502	-96.491%
2025-11-21	1.5900	1.5900	1.5900	1.5900	-11.667%	10	512	-97.484%
2025-11-07	1.8000	1.8000	1.8000	1.8000	+2.857%	25	522	-97.778%
2025-11-04	1.7500	1.7500	1.7500	1.7500	-16.667%	2	547	-97.714%
2025-10-20	2.1000	2.1000	2.1000	2.1000	-7.895%	1	545	-98.095%
2025-10-15	2.2700	2.2800	2.2700	2.2800	-0.437%	15	545	-98.246%
2025-10-14	2.2300	2.2900	2.2300	2.2900	+7.512%	4	530	-98.253%
2025-10-13	2.1200	2.1400	2.1200	2.1300	-1.389%	28	530	-98.122%
2025-10-10	2.1600	2.1600	2.1600	2.1600	-4.000%	1	530	-98.148%
2025-10-09	2.0300	2.2500	2.0200	2.2500	+21.622%	217	530	-98.222%
2025-10-08	1.8200	1.8700	1.7400	1.8500	-7.960%	166	650	-97.838%
2025-10-07	2.0100	2.0100	2.0100	2.0100	+21.818%	80	644	-98.010%
2025-10-03	1.6000	1.6500	1.6000	1.6500	+2.484%	8	644	-97.576%
2025-10-02	1.6100	1.6100	1.6100	1.6100	-1.227%	2	636	-97.516%
2025-09-30	1.6300	1.6300	1.6300	1.6300	+4.487%	5	636	-97.546%
2025-09-22	1.5500	1.5700	1.5500	1.5600	+0.645%	6	636	-97.436%
2025-09-18	1.5500	1.5500	1.5500	1.5500	-7.186%	10	631	-97.419%
2025-09-17	1.6700	1.6700	1.6700	1.6700	+3.727%	1	626	-97.605%
2025-09-16	1.6100	1.6100	1.6100	1.6100	-5.294%	2	627	-97.516%
2025-09-10	1.6000	1.7000	1.6000	1.7000	-2.857%	8	627	-97.647%
2025-09-09	1.7500	1.7500	1.7500	1.7500	+2.941%	2	622	-97.714%
2025-09-08	1.7000	1.7000	1.7000	1.7000	-9.091%	10	624	-97.647%
2025-09-05	1.8700	1.8700	1.8700	1.8700	+0.538%	1	624	-97.861%
2025-09-03	1.8600	1.8600	1.8600	1.8600	+3.333%	2	624	-97.849%
2025-08-27	1.8000	1.8000	1.8000	1.8000	-0.552%	10	622	-97.778%
2025-08-26	1.8500	1.8500	1.8100	1.8100	-9.045%	45	612	-97.790%
2025-08-21	1.9900	1.9900	1.9900	1.9900	-0.995%	1	602	-97.990%
2025-08-20	2.0800	2.0800	2.0100	2.0100	+16.185%	31	601	-98.010%
2025-08-13	1.7300	1.7300	1.7300	1.7300	-6.989%	10	619	-97.688%
2025-08-07	1.8000	1.8600	1.8000	1.8600	-14.286%	2	609	-97.849%
2025-08-05	2.0700	2.1700	2.0400	2.1700	+14.211%	4	608	-98.157%
2025-07-31	1.8500	1.9000	1.8500	1.9000	+2.703%	15	609	-97.895%
2025-07-30	1.8900	1.8900	1.7900	1.8500	0.000%	11	594	-97.838%
2025-07-29	1.8200	1.8500	1.8200	1.8500	-3.141%	15	590	-97.838%
2025-07-24	1.9100	1.9100	1.9100	1.9100	-4.975%	14	575	-97.906%
2025-07-16	2.0100	2.0100	2.0100	2.0100	-2.427%	10	575	-98.010%
2025-07-15	2.0600	2.0600	2.0600	2.0600	-10.435%	10	565	-98.058%
2025-07-14	2.2600	2.3000	2.2600	2.3000	-9.804%	11	565	-98.261%
2025-07-11	2.5500	2.5500	2.5500	2.5500	+2.000%	1	562	-98.431%
2025-07-09	2.5200	2.5200	2.5000	2.5000	-4.580%	5	563	-98.400%
2025-07-07	2.6500	2.7200	2.5900	2.6200	-2.602%	6	567	-98.473%
2025-07-01	2.6900	2.6900	2.6900	2.6900	+0.373%	1	567	-98.513%
2025-06-30	2.6800	2.6800	2.6800	2.6800	+3.077%	1	568	-98.507%
2025-06-27	2.6300	2.6300	2.6000	2.6000	-4.412%	28	567	-98.462%
2025-06-26	2.7200	2.7200	2.7200	2.7200	-1.091%	10	562	-98.529%
2025-06-25	2.7500	2.7500	2.7500	2.7500	-0.722%	1	562	-98.545%
2025-06-24	2.7700	2.7700	2.7700	2.7700	-12.893%	5	563	-98.556%
2025-06-20	3.0600	3.1800	3.0600	3.1800	+4.950%	4	568	-98.742%
2025-06-17	3.0300	3.0300	3.0300	3.0300	+3.413%	3	569	-98.680%
2025-06-11	3.0500	3.0500	2.9200	2.9300	-5.788%	4	572	-98.635%
2025-06-09	3.1100	3.1100	3.1100	3.1100	-4.308%	5	574	-98.714%
2025-06-05	3.2500	3.2500	3.2500	3.2500	-2.695%	2	574	-98.769%
2025-06-03	3.3400	3.3400	3.3400	3.3400	-1.765%	2	574	-98.802%
2025-06-02	3.4000	3.4000	3.4000	3.4000	+1.493%	4	572	-98.824%
2025-05-27	3.6000	3.6000	3.3500	3.3500	-9.459%	32	572	-98.806%
2025-05-23	3.8000	3.8000	3.7000	3.7000	0.000%	16	555	-98.919%
2025-05-19	3.7000	3.7000	3.7000	3.7000	+0.543%	10	555	-98.919%
2025-05-13	3.6000	3.7200	3.6000	3.6800	-4.416%	9	555	-98.913%
2025-05-12	4.0000	4.0000	3.8500	3.8500	-15.755%	4	550	-98.961%
2025-05-09	4.5700	4.5700	4.5700	4.5700	-0.652%	2	549	-99.125%
2025-05-02	4.6000	4.6000	4.6000	4.6000	-15.596%	2	550	-99.130%
2025-04-29	5.4500	5.4500	5.4500	5.4500	-0.366%	5	550	-99.266%
2025-04-28	5.4700	5.4700	5.4700	5.4700	+0.367%	1	550	-99.269%
2025-04-25	5.4500	5.4500	5.4500	5.4500	-9.167%	4	549	-99.266%
2025-04-23	6.0000	6.0000	6.0000	6.0000	-20.530%	15	548	-99.333%
2025-04-21	7.5500	7.5500	7.5500	7.5500	+8.633%	1	556	-99.470%
2025-04-11	6.9500	6.9500	6.9500	6.9500	-7.703%	10	557	-99.424%
2025-04-10	7.5300	7.5300	7.5300	7.5300	+16.744%	1	557	-99.469%
2025-04-09	9.2200	9.2200	6.3500	6.4500	-25.000%	8	557	-99.380%
2025-04-08	6.8400	8.6000	6.8400	8.6000	+3.614%	9	559	-99.535%
2025-04-07	9.3500	9.5800	8.3000	8.3000	+6.684%	8	559	-99.518%
2025-04-04	7.6000	7.9000	7.4000	7.7800	+29.667%	12	555	-99.486%
2025-04-03	5.6500	6.0000	5.5500	6.0000	+26.316%	79	556	-99.333%
2025-04-02	4.7000	4.7500	4.7000	4.7500	-5.567%	3	577	-99.158%
2025-03-31	5.5000	5.5000	5.0300	5.0300	+7.021%	20	575	-99.205%
2025-03-27	4.6800	4.8000	4.6800	4.7000	+4.444%	12	568	-99.149%
2025-03-26	4.4000	4.5400	4.4000	4.5000	+8.434%	7	557	-99.111%
2025-03-25	4.1500	4.1500	4.1500	4.1500	+2.469%	1	554	-99.036%
2025-03-24	4.0500	4.0500	4.0500	4.0500	-8.989%	95	553	-99.012%
2025-03-21	4.6900	4.6900	4.4300	4.4500	-4.506%	108	521	-99.101%
2025-03-19	4.7500	4.7500	4.6600	4.6600	-2.510%	30	515	-99.142%
2025-03-18	4.8800	4.8800	4.7500	4.7800	+0.844%	42	515	-99.163%
2025-03-17	4.5500	4.7500	4.5500	4.7400	-6.139%	31	503	-99.156%
2025-03-14	4.9500	5.0500	4.9000	5.0500	-3.810%	14	527	-99.208%
2025-03-13	5.2500	5.2500	5.2500	5.2500	-1.501%	2	522	-99.238%
2025-03-11	5.4000	5.5100	5.3300	5.3300	-6.818%	10	522	-99.250%
2025-03-10	5.4500	5.7200	5.4500	5.7200	+1.239%	14	518	-99.301%
2025-03-07	5.6500	5.6500	5.6500	5.6500	+6.604%	10	509	-99.292%
2025-03-06	5.0000	5.3000	5.0000	5.3000	+2.913%	7	509	-99.245%
2025-03-04	5.1500	5.1500	5.1500	5.1500	-1.905%	2	509	-99.223%
2025-03-03	4.9500	5.2500	4.8500	5.2500	+9.148%	38	509	-99.238%
2025-02-28	4.8100	4.8100	4.8100	4.8100	+6.889%	6	489	-99.168%
2025-02-27	4.3500	4.5000	4.2300	4.5000	+4.651%	14	489	-99.111%
2025-02-25	4.4000	4.5500	4.3000	4.3000	+3.614%	14	477	-99.070%
2025-02-24	4.0800	4.2400	4.0800	4.1500	+9.211%	20	471	-99.036%
2025-02-21	3.7500	3.8500	3.7500	3.8000	-0.524%	28	459	-98.947%
2025-02-19	3.7500	3.8200	3.7500	3.8200	+0.526%	4	447	-98.953%
2025-02-18	3.8600	3.8600	3.8000	3.8000	-7.090%	2	445	-98.947%
2025-02-14	4.1000	4.1500	4.0500	4.0900	+4.872%	68	423	-99.022%
2025-02-13	4.0000	4.0500	3.9000	3.9000	+1.299%	17	423	-98.974%
2025-02-11	3.8500	3.8500	3.8500	3.8500	0.000%	1	423	-98.961%
2025-02-10	3.8500	3.8500	3.8500	3.8500	-3.750%	3	422	-98.961%
2025-02-07	3.7500	4.0000	3.7500	4.0000	+3.896%	36	425	-99.000%
2025-02-04	3.8500	3.9000	3.8000	3.8500	+13.235%	35	409	-98.961%
2025-01-31	3.4000	3.4000	3.4000	3.4000	-1.449%	10	408	-98.824%
2025-01-30	3.5000	3.5000	3.4500	3.4500	-8.000%	6	408	-98.841%
2025-01-29	3.5500	3.9000	3.5500	3.7500	+1.351%	5	407	-98.933%
2025-01-28	3.9000	4.0500	3.7000	3.7000	-8.642%	44	406	-98.919%
2025-01-27	4.0000	4.5500	4.0000	4.0500	+37.288%	176	376	-99.012%
2025-01-24	2.8000	2.9500	2.8000	2.9500	+11.321%	14	477	-98.644%
2025-01-23	2.6500	2.6500	2.6500	2.6500	-6.028%	5	471	-98.491%
2025-01-22	2.8000	3.0000	2.8000	2.8200	-4.407%	15	471	-98.582%
2025-01-21	2.7500	2.9500	2.7500	2.9500	-4.839%	55	465	-98.644%
2025-01-17	3.2000	3.2000	3.1000	3.1000	+4.027%	6	488	-98.710%
2025-01-16	3.5000	3.5000	2.9800	2.9800	-20.533%	7	488	-98.658%
2025-01-14	3.8000	3.8000	3.4400	3.7500	+19.427%	106	481	-98.933%
2025-01-10	3.1400	3.1400	3.1400	3.1400	-7.647%	2	381	-98.726%
2025-01-08	3.4000	3.4000	3.4000	3.4000	+13.333%	1	379	-98.824%
2025-01-07	3.4000	3.4000	3.0000	3.0000	0.000%	2	379	-98.667%
2025-01-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	377	-98.667%
2025-01-03	2.9000	2.9000	2.9000	2.9000	-3.333%	2	376	-98.621%
2025-01-02	3.0000	3.0000	3.0000	3.0000	-16.667%	1	376	-98.667%
2024-12-31	3.6000	3.6000	3.6000	3.6000	-5.263%	1	376	-98.889%
2024-12-30	3.8000	3.8000	3.8000	3.8000	+20.635%	1	376	-98.947%
2024-12-24	3.1500	3.1500	3.1500	3.1500	-18.182%	2	377	-98.730%
2024-12-19	3.8500	3.8500	3.8500	3.8500	+2.667%	1	377	-98.961%
2024-12-11	3.7500	3.7500	3.7500	3.7500	-3.846%	1	378	-98.933%
2024-12-10	3.9000	3.9000	3.9000	3.9000	+7.143%	2	377	-98.974%
2024-12-06	3.6400	3.6400	3.6400	3.6400	+12.000%	2	375	-98.901%
2024-12-05	3.2500	3.2500	3.2500	3.2500	-7.143%	5	374	-98.769%
2024-12-03	3.5000	3.5000	3.5000	3.5000	-2.778%	1	369	-98.857%
2024-12-02	3.8000	3.8000	3.6000	3.6000	-10.000%	11	368	-98.889%
2024-11-29	4.0000	4.0000	4.0000	4.0000	+2.564%	10	358	-99.000%
2024-11-22	3.9000	3.9000	3.9000	3.9000	-2.500%	10	353	-98.974%
2024-11-21	4.2500	4.2500	3.9500	4.0000	-3.148%	25	348	-99.000%
2024-11-20	4.1700	4.1700	4.1300	4.1300	-2.824%	14	326	-99.031%
2024-11-18	4.5000	4.5000	4.2500	4.2500	-3.409%	15	323	-99.059%
2024-11-12	4.4000	4.4000	4.4000	4.4000	+3.529%	5	309	-99.091%
2024-11-11	4.3800	4.5000	4.2500	4.2500	+7.595%	20	304	-99.059%
2024-11-08	3.9500	3.9500	3.9500	3.9500	0.000%	10	288	-98.987%
2024-11-07	4.0600	4.0600	3.9500	3.9500	-4.819%	5	288	-98.987%
2024-11-06	4.4900	4.4900	4.0000	4.1500	+5.063%	46	289	-99.036%
2024-11-04	3.9500	3.9500	3.9500	3.9500	-7.059%	1	285	-98.987%
2024-11-01	4.2500	4.2500	4.2500	4.2500	-6.593%	80	284	-99.059%
2024-10-31	4.5000	4.6000	4.4000	4.5500	+10.976%	14	244	-99.121%
2024-10-29	4.3200	4.3300	4.1000	4.1000	-3.529%	225	234	-99.024%
2024-10-24	4.0000	4.2500	4.0000	4.2500	-3.409%	2	33	-99.059%
2024-10-23	4.4000	4.4000	4.4000	4.4000	+3.529%	1	31	-99.091%
2024-10-18	3.9500	4.2500	3.9500	4.2500	+4.938%	4	30	-99.059%
2024-10-17	4.1000	4.1000	3.9500	4.0500	-13.830%	10	28	-99.012%
2024-10-15	4.7000	4.7000	4.7000	4.7000	-3.689%	1	24	-99.149%
2024-10-09	4.8800	4.8800	4.8800	4.8800	-10.623%	2	23	-99.180%
2024-10-03	5.3800	5.4600	5.3800	5.4600	-5.862%	10	21	-99.267%
2024-10-01	5.8000	5.8000	5.8000	5.8000	+3.387%	5	11	-99.310%
2024-09-30	5.6100	5.6100	5.6100	5.6100	+6.049%	1	6	-99.287%
2024-09-27	5.5000	5.5000	5.2900	5.2900	+17.556%	4	5	-99.244%
2024-09-26	4.5000	4.5000	4.5000	4.5000	-21.739%	2	3	-99.111%
2024-09-20	5.7500	5.7500	5.7500	5.7500	0.000%	2	1	-99.304%