Dark

TSM20280121P250
TSM Jan 21 2028 250.00 Put (TSM280121P00250000)
option OPRA

EOD

Sep 9, 2026

9.15+2.809%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.1500	9.1500	9.1500	9.1500	+2.809%	1	622	0.000%
2026-09-08	8.7000	8.9000	8.7000	8.9000	-16.038%	2	623	+2.809%
2026-09-02	10.5500	10.6000	10.5500	10.6000	-1.852%	7	623	-13.679%
2026-09-01	10.8000	10.8000	10.8000	10.8000	-2.703%	1	625	-15.278%
2026-08-31	11.0000	11.1000	11.0000	11.1000	-1.333%	6	624	-17.568%
2026-08-28	11.2000	11.2500	11.2000	11.2500	-1.316%	3	628	-18.667%
2026-08-27	11.4000	11.4000	11.4000	11.4000	-11.284%	1	629	-19.737%
2026-08-25	12.8500	12.8500	12.8500	12.8500	-0.155%	1	628	-28.794%
2026-08-21	12.8700	12.8700	12.8700	12.8700	-4.312%	1	629	-28.904%
2026-08-19	13.4500	13.4500	13.4500	13.4500	-2.888%	1	630	-31.970%
2026-08-18	13.8000	13.8500	13.8000	13.8500	+12.146%	2	631	-33.935%
2026-08-17	12.3500	12.3500	12.3500	12.3500	-7.282%	1	629	-25.911%
2026-08-14	13.4500	13.4500	13.3200	13.3200	-11.200%	21	628	-31.306%
2026-08-10	15.0000	15.0000	15.0000	15.0000	-11.765%	2	628	-39.000%
2026-08-04	17.0000	17.0000	17.0000	17.0000	-6.900%	1	630	-46.176%
2026-07-31	18.2600	18.2600	18.2600	18.2600	-3.844%	1	630	-49.890%
2026-07-30	18.9900	18.9900	18.9900	18.9900	-12.890%	2	629	-51.817%
2026-07-29	22.9900	22.9900	21.8000	21.8000	-4.092%	3	631	-58.028%
2026-07-28	22.7300	22.7300	22.7300	22.7300	+7.470%	1	630	-59.745%
2026-07-27	21.1000	21.2100	21.1000	21.1500	+6.549%	4	629	-56.738%
2026-07-23	19.9500	19.9500	19.8500	19.8500	-8.525%	24	628	-53.904%
2026-07-20	21.7000	21.7000	21.7000	21.7000	+8.337%	2	604	-57.834%
2026-07-15	20.0300	20.0300	20.0300	20.0300	-7.611%	1	606	-54.319%
2026-07-07	21.6800	21.6800	21.6800	21.6800	+2.168%	10	607	-57.795%
2026-07-02	21.2200	21.2200	21.2200	21.2200	+4.481%	10	606	-56.880%
2026-07-01	20.3100	20.3100	20.3100	20.3100	+9.194%	1	606	-54.948%
2026-06-30	18.6000	18.6000	18.6000	18.6000	-17.260%	1	605	-50.806%
2026-06-23	22.0000	22.4800	22.0000	22.4800	+15.282%	2	606	-59.297%
2026-06-22	19.5000	19.5000	19.5000	19.5000	-4.177%	1	607	-53.077%
2026-06-18	20.4000	20.4000	20.3500	20.3500	-3.325%	32	602	-55.037%
2026-06-17	21.1000	21.2500	21.0500	21.0500	-1.636%	33	602	-56.532%
2026-06-16	21.4000	21.4000	21.4000	21.4000	+3.632%	1	602	-57.243%
2026-06-15	21.0700	21.0800	20.6500	20.6500	-14.880%	21	591	-55.690%
2026-06-09	24.2600	24.2600	24.2600	24.2600	+8.546%	1	591	-62.284%
2026-06-08	22.2300	22.3500	22.2300	22.3500	-5.337%	11	590	-59.060%
2026-06-05	23.2500	23.6100	23.2500	23.6100	+11.896%	16	584	-61.245%
2026-06-02	21.1000	21.1000	21.1000	21.1000	+4.198%	5	587	-56.635%
2026-06-01	20.2500	20.2500	20.2500	20.2500	-2.410%	1	582	-54.815%
2026-05-29	20.7500	20.7500	20.7500	20.7500	-0.718%	1	581	-55.904%
2026-05-28	20.9000	20.9000	20.9000	20.9000	+1.211%	1	580	-56.220%
2026-05-27	20.6000	21.1500	20.0000	20.6500	-5.057%	21	580	-55.690%
2026-05-21	21.7500	21.7500	21.7500	21.7500	-4.897%	1	578	-57.931%
2026-05-18	23.1600	23.1600	22.8700	22.8700	+3.018%	16	578	-59.991%
2026-05-15	21.1000	22.2000	21.1000	22.2000	+5.263%	55	579	-58.784%
2026-05-14	21.0900	21.0900	21.0900	21.0900	-7.904%	1	574	-56.615%
2026-05-12	21.2500	22.9000	21.2500	22.9000	+3.620%	16	575	-60.044%
2026-05-11	22.4300	22.5000	22.0900	22.1000	-4.412%	15	575	-58.597%
2026-05-05	23.1200	23.1200	23.1200	23.1200	+1.270%	1	582	-60.424%
2026-05-04	22.8300	22.8300	22.8300	22.8300	-4.676%	1	583	-59.921%
2026-05-01	23.9500	23.9500	23.9500	23.9500	+2.570%	3	587	-61.795%
2026-04-30	23.3500	23.3500	23.3500	23.3500	-6.972%	2	587	-60.814%
2026-04-28	25.1000	25.1000	25.1000	25.1000	+7.265%	20	588	-63.546%
2026-04-27	23.4300	23.4300	23.4000	23.4000	-0.213%	2	588	-60.897%
2026-04-24	23.5000	23.5000	23.4500	23.4500	-11.174%	2	588	-60.981%
2026-04-20	26.4000	26.4000	26.4000	26.4000	+1.538%	1	588	-65.341%
2026-04-17	25.9000	26.0000	25.9000	26.0000	-3.704%	2	588	-64.808%
2026-04-16	26.7000	27.8000	26.7000	27.0000	+4.247%	15	589	-66.111%
2026-04-15	25.3500	25.9000	25.3500	25.9000	-3.178%	16	577	-64.672%
2026-04-13	26.7500	26.7500	26.7500	26.7500	-6.173%	2	561	-65.794%
2026-04-09	28.5100	28.5100	28.5100	28.5100	-12.546%	1	561	-67.906%
2026-04-01	31.9000	32.6000	31.9000	32.6000	-3.693%	3	561	-71.933%
2026-03-31	34.9000	35.1000	33.8500	33.8500	-9.973%	25	559	-72.969%
2026-03-30	36.9500	37.6000	36.9500	37.6000	+4.735%	3	560	-75.665%
2026-03-27	35.2500	35.9000	35.2500	35.9000	+3.787%	5	559	-74.513%
2026-03-26	34.5900	34.5900	34.5900	34.5900	+9.014%	1	557	-73.547%
2026-03-24	32.1300	32.2000	31.2800	31.7300	-2.369%	8	557	-71.163%
2026-03-23	32.5000	32.5000	32.5000	32.5000	-4.045%	1	550	-71.846%
2026-03-20	34.1000	34.1000	33.7400	33.8700	-0.353%	12	549	-72.985%
2026-03-19	33.9000	33.9900	33.9000	33.9900	+10.465%	12	541	-73.080%
2026-03-17	30.7700	30.7700	30.7700	30.7700	-2.006%	5	541	-70.263%
2026-03-16	31.8000	31.8000	31.4000	31.4000	-11.425%	6	541	-70.860%
2026-03-09	36.5100	36.5100	35.4500	35.4500	+0.283%	3	535	-74.189%
2026-03-06	34.1500	35.3500	34.1500	35.3500	+3.393%	2	538	-74.116%
2026-03-03	35.6500	35.6500	34.1900	34.1900	+11.550%	29	538	-73.238%
2026-02-27	30.6500	30.6500	30.6500	30.6500	-0.163%	1	509	-70.147%
2026-02-26	30.7000	30.7000	30.7000	30.7000	+2.504%	1	510	-70.195%
2026-02-25	29.9500	29.9500	29.9500	29.9500	+0.234%	1	511	-69.449%
2026-02-20	30.8000	30.8000	29.8200	29.8800	-5.443%	5	511	-69.378%
2026-02-17	31.6000	31.6000	31.6000	31.6000	+5.898%	1	511	-71.044%
2026-02-13	29.8400	29.8400	29.8400	29.8400	+7.338%	1	510	-69.336%
2026-02-12	27.8000	27.8000	27.8000	27.8000	+0.688%	10	510	-67.086%
2026-02-11	27.7900	28.2000	27.6100	27.6100	-2.610%	162	501	-66.860%
2026-02-10	28.3500	28.3500	28.3500	28.3500	-6.064%	1	483	-67.725%
2026-02-06	30.3500	30.3500	30.1800	30.1800	-10.657%	8	484	-69.682%
2026-02-05	33.7800	33.7800	33.7800	33.7800	-0.647%	5	489	-72.913%
2026-02-04	32.0000	34.0000	32.0000	34.0000	+10.390%	6	494	-73.088%
2026-02-03	30.8000	30.8000	30.8000	30.8000	+0.818%	2	488	-70.292%
2026-02-02	30.5500	30.5500	30.5500	30.5500	+5.527%	1	488	-70.049%
2026-01-28	28.9500	28.9500	28.9500	28.9500	-3.661%	1	488	-68.394%
2026-01-27	30.5200	31.7000	30.0500	30.0500	-4.269%	25	487	-69.551%
2026-01-26	31.3900	31.3900	31.3900	31.3900	-0.665%	20	466	-70.851%
2026-01-23	31.6000	31.6000	31.6000	31.6000	-1.558%	6	452	-71.044%
2026-01-22	32.0000	32.1000	32.0000	32.1000	+0.062%	2	458	-71.495%
2026-01-21	32.0800	32.0800	32.0800	32.0800	-0.681%	1	458	-71.478%
2026-01-20	31.6000	32.3000	31.6000	32.3000	+7.667%	5	459	-71.672%
2026-01-16	29.8000	30.0000	29.8000	30.0000	+1.695%	2	457	-69.500%
2026-01-15	30.3000	30.7900	29.5000	29.5000	-10.606%	7	457	-68.983%
2026-01-14	33.0000	33.0000	33.0000	33.0000	+2.230%	2	451	-72.273%
2026-01-13	32.1000	32.2800	32.1000	32.2800	+1.255%	2	449	-71.654%
2026-01-12	34.0000	34.0000	31.8800	31.8800	-6.235%	5	449	-71.299%
2026-01-09	35.3000	35.3000	34.0000	34.0000	-2.579%	3	446	-73.088%
2026-01-08	35.3000	35.3000	34.9000	34.9000	-0.286%	11	446	-73.782%
2026-01-07	34.8000	35.0000	34.5000	35.0000	+2.941%	7	435	-73.857%
2026-01-06	33.9000	34.0000	33.9000	34.0000	+2.968%	4	428	-73.088%
2026-01-05	33.0200	33.0200	33.0200	33.0200	-1.638%	1	424	-72.290%
2026-01-02	33.3000	34.2000	33.3000	33.5700	-5.516%	14	424	-72.744%
2025-12-31	35.5300	35.5300	35.5300	35.5300	-3.267%	1	427	-74.247%
2025-12-29	36.7300	36.7300	36.7300	36.7300	+0.383%	1	427	-75.088%
2025-12-26	37.0000	37.0000	36.5900	36.5900	-7.834%	3	427	-74.993%
2025-12-18	38.8500	39.7000	38.8500	39.7000	+2.241%	3	425	-76.952%
2025-12-15	38.1500	38.8300	38.1500	38.8300	+2.184%	2	423	-76.436%
2025-12-12	38.0000	38.0000	38.0000	38.0000	+3.768%	1	423	-75.921%
2025-12-11	36.6200	36.6200	36.6200	36.6200	+4.718%	10	422	-75.014%
2025-12-10	34.9700	34.9700	34.9700	34.9700	-9.169%	1	412	-73.835%
2025-12-03	39.3200	39.3200	38.5000	38.5000	-2.036%	2	411	-76.234%
2025-12-02	39.3000	39.3000	39.3000	39.3000	-0.532%	1	411	-76.718%
2025-11-26	39.5100	39.5100	39.5100	39.5100	-8.329%	1	410	-76.841%
2025-11-25	43.1000	43.1000	43.1000	43.1000	+2.619%	1	410	-78.770%
2025-11-24	42.0000	42.0000	42.0000	42.0000	-4.999%	1	409	-78.214%
2025-11-21	44.2100	44.2100	44.2100	44.2100	+12.265%	5	408	-79.303%
2025-11-20	39.8000	39.8000	39.3800	39.3800	-7.123%	3	406	-76.765%
2025-11-19	42.4000	42.4000	42.4000	42.4000	-2.101%	1	409	-78.420%
2025-11-13	43.3100	43.3100	43.3100	43.3100	+6.152%	300	410	-78.873%
2025-11-12	40.2500	40.8000	40.2500	40.8000	+1.543%	2	110	-77.574%
2025-11-11	40.1500	40.6500	40.1500	40.1800	+3.557%	3	110	-77.227%
2025-11-10	39.0000	39.5200	38.8000	38.8000	-11.818%	12	108	-76.418%
2025-11-07	44.0000	44.0000	44.0000	44.0000	+4.762%	1	98	-79.205%
2025-11-06	42.0000	42.0000	42.0000	42.0000	+6.302%	1	97	-78.214%
2025-11-03	40.2000	40.2000	39.5100	39.5100	-5.636%	7	103	-76.841%
2025-10-31	41.9500	41.9500	41.8000	41.8700	+5.069%	4	103	-78.147%
2025-10-29	40.0000	40.0000	39.8500	39.8500	-4.207%	2	99	-77.039%
2025-10-24	41.6000	41.6000	41.6000	41.6000	-5.882%	2	97	-78.005%
2025-10-22	44.0000	44.2000	44.0000	44.2000	+5.364%	6	95	-79.299%
2025-10-20	42.0000	42.0000	41.9500	41.9500	-3.430%	29	89	-78.188%
2025-10-16	43.2700	43.8000	43.1900	43.4400	+6.029%	25	60	-78.936%
2025-10-15	40.9700	40.9700	40.9700	40.9700	-6.247%	4	55	-77.667%
2025-10-14	44.5000	44.5000	43.7000	43.7000	+5.301%	2	51	-79.062%
2025-10-13	41.5000	41.5000	41.5000	41.5000	-7.778%	3	51	-77.952%
2025-10-10	39.9500	45.0000	39.9500	45.0000	+25.348%	18	51	-79.667%
2025-10-07	35.9000	35.9000	35.9000	35.9000	-4.011%	1	33	-74.513%
2025-10-06	36.5800	37.4000	36.5800	37.4000	-0.267%	19	33	-75.535%
2025-10-01	37.5000	37.5000	37.5000	37.5000	-10.820%	5	47	-75.600%
2025-09-26	41.7500	42.4000	41.7500	42.0500	+3.648%	10	52	-78.240%
2025-09-25	40.5700	40.5700	40.5700	40.5700	+2.063%	1	52	-77.446%
2025-09-24	39.8200	39.8200	39.7500	39.7500	+1.300%	2	51	-76.981%
2025-09-22	39.2400	39.2400	39.2400	39.2400	-5.172%	16	51	-76.682%
2025-09-19	41.7500	41.7500	41.3800	41.3800	+2.173%	6	35	-77.888%
2025-09-18	40.9900	40.9900	40.5000	40.5000	-2.292%	9	29	-77.407%
2025-09-16	41.0000	41.6500	41.0000	41.4500	-4.118%	22	20	-77.925%
2025-09-15	43.2300	43.2300	43.2300	43.2300	0.000%	1	1	-78.834%