Dark

TSM20280121P135
TSM Jan 21 2028 135.00 Put (TSM280121P00135000)
option OPRA

EOD

Sep 10, 2026

1.20-14.286%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2000	1.2000	1.2000	1.2000	-14.286%	2	791	0.000%
2026-09-02	1.4000	1.4000	1.4000	1.4000	-7.285%	2	789	-14.286%
2026-08-31	1.5100	1.5100	1.5100	1.5100	-11.176%	6	787	-20.530%
2026-08-27	1.6800	1.7000	1.6400	1.7000	-8.108%	6	793	-29.412%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-16.290%	2	793	-35.135%
2026-08-14	2.2100	2.2100	2.2100	2.2100	+10.500%	8	793	-45.701%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-13.793%	1	793	-40.000%
2026-08-11	2.3200	2.3200	2.3200	2.3200	-0.855%	1	792	-48.276%
2026-08-10	2.5000	2.5000	2.3100	2.3400	-13.971%	66	792	-48.718%
2026-08-04	2.8600	2.8600	2.7200	2.7200	-8.418%	10	757	-55.882%
2026-07-31	2.9700	2.9700	2.9700	2.9700	-15.143%	1	750	-59.596%
2026-07-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	750	-65.714%
2026-07-28	3.9000	3.9000	3.4000	3.4000	-11.688%	7	749	-64.706%
2026-07-27	3.8500	3.8500	3.8500	3.8500	+2.667%	1	747	-68.831%
2026-07-23	3.7500	3.7500	3.7500	3.7500	+4.167%	1	746	-68.000%
2026-07-21	3.6000	3.6000	3.6000	3.6000	-7.692%	1	746	-66.667%
2026-07-16	3.7500	3.9000	3.7500	3.9000	-4.177%	21	745	-69.231%
2026-07-13	4.0700	4.0700	4.0700	4.0700	+10.000%	1	754	-70.516%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-9.756%	1	753	-67.568%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-6.178%	2	752	-70.732%
2026-07-07	4.2500	4.3700	4.2500	4.3700	+21.389%	25	750	-72.540%
2026-06-30	3.6000	3.6000	3.5500	3.6000	-17.241%	106	725	-66.667%
2026-06-24	4.4500	4.4500	4.3500	4.3500	+1.163%	56	723	-72.414%
2026-06-23	4.4500	4.4500	4.3000	4.3000	+10.256%	27	738	-72.093%
2026-06-22	4.2000	4.2000	3.9000	3.9000	-6.475%	308	764	-69.231%
2026-06-18	4.0100	4.1700	3.9700	4.1700	+0.482%	9	892	-71.223%
2026-06-17	4.0600	4.1500	4.0600	4.1500	+1.467%	2	892	-71.084%
2026-06-16	4.1600	4.1600	4.0900	4.0900	-7.045%	5	892	-70.660%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-4.555%	1	896	-72.727%
2026-06-11	4.6100	4.6100	4.6100	4.6100	-3.958%	1	896	-73.970%
2026-06-10	4.2000	4.8000	4.2000	4.8000	+3.226%	4	895	-75.000%
2026-06-09	4.3000	4.8000	4.3000	4.6500	+3.333%	11	894	-74.194%
2026-06-08	4.6000	4.6000	4.4000	4.5000	+7.656%	6	893	-73.333%
2026-06-03	4.1800	4.1800	4.1800	4.1800	-2.791%	13	890	-71.292%
2026-06-02	4.3000	4.3000	4.3000	4.3000	0.000%	2	890	-72.093%
2026-06-01	3.9400	4.3000	3.8300	4.3000	+7.500%	10	892	-72.093%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-1.235%	2	894	-70.000%
2026-05-26	4.0500	4.0500	4.0500	4.0500	+2.532%	4	894	-70.370%
2026-05-22	4.0900	4.3000	3.9500	3.9500	-5.048%	4	892	-69.620%
2026-05-19	4.3900	4.4600	4.1600	4.1600	-2.118%	3	888	-71.154%
2026-05-15	4.2500	4.2500	4.2500	4.2500	-4.494%	1	888	-71.765%
2026-05-12	4.7000	4.7000	4.4500	4.4500	-5.319%	11	887	-73.034%
2026-05-11	4.5700	4.7000	4.5700	4.7000	+2.845%	2	887	-74.468%
2026-05-07	4.5000	4.5700	4.5000	4.5700	-0.652%	2	888	-73.742%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-1.288%	100	886	-73.913%
2026-05-04	4.8000	4.8000	4.6500	4.6600	-3.918%	6	986	-74.249%
2026-05-01	4.8500	4.8500	4.8300	4.8500	-3.000%	5	986	-75.258%
2026-04-28	5.0000	5.0000	5.0000	5.0000	0.000%	1	986	-76.000%
2026-04-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	985	-76.000%
2026-04-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	985	-76.000%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-1.961%	1	985	-76.000%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-4.673%	1	985	-76.471%
2026-04-16	5.2500	5.3500	5.2500	5.3500	+4.902%	2	984	-77.570%
2026-04-15	5.0000	5.1000	5.0000	5.1000	-5.556%	7	982	-76.471%
2026-04-14	5.4000	5.4000	5.4000	5.4000	-5.263%	1	977	-77.778%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-4.202%	2	976	-78.947%
2026-04-09	6.1000	6.1000	5.9500	5.9500	-4.032%	24	976	-79.832%
2026-04-08	6.4500	6.4500	6.2000	6.2000	-12.676%	27	982	-80.645%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-8.974%	7	996	-83.099%
2026-03-27	7.8000	7.8000	7.8000	7.8000	+13.043%	2	996	-84.615%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+1.471%	5	996	-82.609%
2026-03-24	6.8000	6.8000	6.8000	6.8000	-7.483%	105	996	-82.353%
2026-03-20	7.1000	7.3500	7.0800	7.3500	+1.379%	246	891	-83.673%
2026-03-19	8.1000	8.1000	7.2500	7.2500	-3.974%	83	678	-83.448%
2026-03-12	7.6000	7.6500	7.4000	7.5500	-1.821%	14	617	-84.106%
2026-03-06	7.6900	7.6900	7.6900	7.6900	+5.055%	1	615	-84.395%
2026-03-05	7.1500	7.3200	7.1500	7.3200	+2.378%	36	614	-83.607%
2026-03-04	7.3000	7.3000	7.1500	7.1500	-7.143%	22	612	-83.217%
2026-03-03	8.1000	8.1000	7.7000	7.7000	+4.054%	67	604	-84.416%
2026-02-26	6.8000	7.4000	6.8000	7.4000	+3.064%	7	604	-83.784%
2026-02-25	6.8300	7.1800	6.8300	7.1800	+4.818%	2	602	-83.287%
2026-02-24	6.8500	6.8500	6.8500	6.8500	-2.560%	2	602	-82.482%
2026-02-13	7.0300	7.0300	7.0300	7.0300	+11.587%	1	600	-82.930%
2026-02-11	6.3000	6.3000	6.3000	6.3000	0.000%	1	600	-80.952%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-4.545%	1	600	-80.952%
2026-02-09	6.3500	6.6000	6.3500	6.6000	0.000%	9	599	-81.818%
2026-02-03	6.6000	6.6000	6.6000	6.6000	-3.367%	1	598	-81.818%
2026-02-02	6.8300	6.8300	6.8300	6.8300	+1.185%	1	599	-82.430%
2026-01-30	6.7700	6.7700	6.7500	6.7500	+9.400%	4	599	-82.222%
2026-01-29	6.3200	6.3200	6.1700	6.1700	-3.594%	5	597	-80.551%
2026-01-28	6.4000	6.4000	6.4000	6.4000	-1.538%	40	596	-81.250%
2026-01-26	6.8000	6.8000	6.5000	6.5000	0.000%	2	580	-81.538%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-2.985%	2	580	-81.538%
2026-01-20	6.5500	7.1200	6.5500	6.7000	-2.899%	26	580	-82.090%
2026-01-16	6.8100	6.9000	6.8100	6.9000	+7.143%	68	558	-82.609%
2026-01-15	6.3100	6.7100	6.1800	6.4400	-4.593%	52	558	-81.366%
2026-01-13	6.7500	6.7500	6.7500	6.7500	-2.174%	40	549	-82.222%
2026-01-09	7.0600	7.0600	6.9000	6.9000	-5.479%	7	549	-82.609%
2026-01-08	7.3000	7.3000	7.3000	7.3000	+12.308%	16	550	-83.562%
2026-01-05	6.7500	7.0000	6.5000	6.5000	-3.704%	9	534	-81.538%
2026-01-02	6.6500	6.7500	6.5500	6.7500	-3.571%	3	534	-82.222%
2025-12-30	6.8700	7.0000	6.8700	7.0000	+0.287%	16	532	-82.857%
2025-12-29	7.0000	7.0000	6.9100	6.9800	+0.432%	12	526	-82.808%
2025-12-26	6.8000	6.9500	6.8000	6.9500	+2.659%	3	515	-82.734%
2025-12-23	7.5000	7.5000	6.7700	6.7700	+3.834%	21	512	-82.275%
2025-12-22	6.5000	6.5200	6.5000	6.5200	-1.955%	43	491	-81.595%
2025-12-19	6.6500	6.6500	6.6500	6.6500	-10.858%	2	451	-81.955%
2025-12-17	7.1000	7.4600	7.1000	7.4600	+1.774%	11	450	-83.914%
2025-12-16	7.1600	7.3300	7.1600	7.3300	+1.524%	2	441	-83.629%
2025-12-15	7.2200	7.2200	7.2200	7.2200	-0.414%	1	439	-83.380%
2025-12-12	7.2400	7.2500	7.2300	7.2500	+8.209%	6	438	-83.448%
2025-12-10	6.9200	6.9200	6.7000	6.7000	-6.162%	6	435	-82.090%
2025-12-09	7.1400	7.1400	7.1400	7.1400	+0.563%	1	431	-83.193%
2025-12-05	7.1000	7.1000	7.1000	7.1000	-6.579%	1	432	-83.099%
2025-12-04	7.6000	7.6000	7.6000	7.6000	+7.345%	1	432	-84.211%
2025-12-03	7.2000	7.2000	7.0800	7.0800	-1.667%	2	431	-83.051%
2025-12-02	7.2000	7.2000	7.2000	7.2000	-5.263%	1	430	-83.333%
2025-12-01	7.6500	7.6500	7.5000	7.6000	+0.662%	37	429	-84.211%
2025-11-28	7.7000	7.7000	7.4900	7.5500	+3.425%	7	455	-84.106%
2025-11-26	7.6000	7.6000	7.3000	7.3000	-8.176%	40	464	-83.562%
2025-11-25	8.1000	8.1000	7.9500	7.9500	+0.633%	34	464	-84.906%
2025-11-24	8.1500	8.1500	7.9000	7.9000	-8.246%	137	463	-84.810%
2025-11-21	9.0000	9.5000	8.6100	8.6100	+11.818%	64	503	-86.063%
2025-11-20	7.6000	7.7000	7.6000	7.7000	-7.784%	168	461	-84.416%
2025-11-19	8.7000	8.7000	8.3000	8.3500	-1.765%	116	525	-85.629%
2025-11-18	8.6000	8.8300	8.5000	8.5000	+1.796%	37	451	-85.882%
2025-11-17	8.3500	8.4500	8.3500	8.3500	-0.949%	43	415	-85.629%
2025-11-14	8.7500	8.7500	8.3500	8.4300	-3.657%	35	374	-85.765%
2025-11-13	8.5000	8.7500	8.5000	8.7500	+8.025%	12	339	-86.286%
2025-11-12	8.0000	8.1000	8.0000	8.1000	-1.818%	42	327	-85.185%
2025-11-11	7.9500	8.2500	7.9500	8.2500	+5.769%	60	286	-85.455%
2025-11-10	8.0000	8.0000	7.7500	7.8000	-16.578%	156	237	-84.615%
2025-11-07	9.3100	9.3500	9.3100	9.3500	+3.889%	4	83	-87.166%
2025-11-06	9.0000	9.0000	9.0000	9.0000	+0.784%	1	81	-86.667%
2025-11-05	8.9300	8.9300	8.9300	8.9300	-1.868%	1	80	-86.562%
2025-11-04	9.1000	9.1000	9.1000	9.1000	-2.151%	1	79	-86.813%
2025-10-31	8.9000	9.3000	8.9000	9.3000	+3.333%	5	78	-87.097%
2025-10-24	9.0000	9.0000	9.0000	9.0000	-7.216%	2	80	-86.667%
2025-10-22	9.5500	9.9500	9.5500	9.7000	+3.191%	9	79	-87.629%
2025-10-21	9.4000	9.4000	9.4000	9.4000	+1.075%	4	70	-87.234%
2025-10-20	9.1400	9.3700	9.1400	9.3000	+2.762%	5	66	-87.097%
2025-10-16	9.3000	9.3000	9.0500	9.0500	-8.954%	25	65	-86.740%
2025-10-14	9.9400	9.9400	9.9400	9.9400	+0.101%	1	40	-87.928%
2025-10-10	8.6000	9.9300	8.6000	9.9300	+15.465%	13	40	-87.915%
2025-10-09	8.6000	8.6000	8.6000	8.6000	+7.500%	5	28	-86.047%
2025-10-07	7.8500	8.0000	7.8500	8.0000	+11.111%	5	23	-85.000%
2025-10-06	7.2000	7.2000	7.2000	7.2000	-1.099%	1	18	-83.333%
2025-10-01	7.3200	7.3200	7.2800	7.2800	-2.413%	3	17	-83.516%
2025-09-30	7.5000	7.5000	7.4600	7.4600	-1.842%	2	14	-83.914%
2025-09-29	7.5000	7.6000	7.5000	7.6000	+1.333%	11	13	-84.211%
2025-09-24	7.5000	7.5000	7.5000	7.5000	0.000%	2	2	-84.000%