Dark

TSM20250919P130
TSM Sep 19 2025 130.00 Put (TSM250919P00130000)
option OPRA

EOD

May 15, 2025

1.35-3.571%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.35	1.35	1.35	1.35	-3.571%	2	11,389	0.000%
2025-05-14	1.34	1.40	1.34	1.40	+3.704%	90	11,389	-3.571%
2025-05-13	1.40	1.43	1.35	1.35	-17.178%	359	11,466	0.000%
2025-05-12	1.79	1.79	1.61	1.63	-38.023%	13	11,568	-17.178%
2025-05-09	2.63	2.63	2.63	2.63	-19.077%	2	11,575	-48.669%
2025-05-07	3.25	3.25	3.20	3.25	-2.985%	11	11,575	-58.462%
2025-05-06	3.25	3.35	3.25	3.35	+17.544%	2	11,570	-59.701%
2025-05-05	2.86	2.87	2.80	2.85	+3.636%	308	11,569	-52.632%
2025-05-02	2.72	2.81	2.70	2.75	-12.698%	48	11,569	-50.909%
2025-05-01	3.37	3.37	3.15	3.15	-21.250%	717	11,559	-57.143%
2025-04-30	4.29	4.29	4.00	4.00	-6.977%	11	12,155	-66.250%
2025-04-29	4.30	4.30	4.30	4.30	-13.131%	5	12,156	-68.605%
2025-04-28	4.80	4.95	4.65	4.95	+10.000%	25	12,151	-72.727%
2025-04-25	4.50	4.50	4.50	4.50	-3.226%	2	12,161	-70.000%
2025-04-24	5.00	5.15	4.65	4.65	-19.828%	36	12,162	-70.968%
2025-04-23	5.45	6.15	5.45	5.80	-20.000%	24	12,154	-76.724%
2025-04-22	7.55	7.55	7.25	7.25	-15.205%	16	12,158	-81.379%
2025-04-21	8.12	9.00	8.12	8.55	+15.541%	18	12,160	-84.211%
2025-04-17	6.75	7.40	6.75	7.40	+4.225%	3,484	10,509	-81.757%
2025-04-16	7.84	7.94	7.10	7.10	+11.811%	3,270	10,509	-80.986%
2025-04-15	6.40	6.55	6.20	6.35	-14.765%	1,253	7,225	-78.740%
2025-04-14	7.30	7.62	6.85	7.45	-4.487%	350	6,759	-81.879%
2025-04-11	8.70	9.00	7.80	7.80	-11.864%	26	6,592	-82.692%
2025-04-10	8.10	10.45	8.10	8.85	+29.197%	1,011	6,594	-84.746%
2025-04-09	13.55	13.55	6.75	6.85	-47.710%	74	6,203	-80.292%
2025-04-08	8.00	13.10	7.90	13.10	+15.419%	15	6,155	-89.695%
2025-04-07	15.35	15.60	10.55	11.35	+11.713%	72	6,152	-88.106%
2025-04-04	9.20	11.27	9.11	10.16	+56.308%	912	6,123	-86.713%
2025-04-03	6.00	6.50	5.55	6.50	+75.676%	587	6,128	-79.231%
2025-04-02	4.00	4.00	3.70	3.70	-11.905%	2	5,737	-63.514%
2025-04-01	4.30	4.30	4.00	4.20	-9.677%	8	5,737	-67.857%
2025-03-31	5.63	5.63	4.60	4.65	+3.333%	29	5,736	-70.968%
2025-03-28	4.50	4.50	4.50	4.50	+9.756%	4	5,720	-70.000%
2025-03-27	4.00	4.10	4.00	4.10	+9.333%	5	5,718	-67.073%
2025-03-26	2.80	3.75	2.80	3.75	+40.449%	13	5,716	-64.000%
2025-03-25	2.67	2.67	2.67	2.67	-3.261%	1	5,713	-49.438%
2025-03-24	2.80	2.82	2.76	2.76	-21.143%	6	5,713	-51.087%
2025-03-21	3.62	3.62	3.50	3.50	-14.634%	10	5,713	-61.429%
2025-03-18	4.10	4.10	4.10	4.10	+2.500%	1	5,709	-67.073%
2025-03-17	4.00	4.00	4.00	4.00	-9.091%	2	5,709	-66.250%
2025-03-14	4.40	4.40	4.40	4.40	-12.871%	4	5,709	-69.318%
2025-03-13	4.90	5.05	4.90	5.05	+14.773%	92	5,749	-73.267%
2025-03-12	4.35	4.40	4.35	4.40	-14.563%	24	5,749	-69.318%
2025-03-11	5.30	5.30	5.15	5.15	-7.540%	9	5,767	-73.786%
2025-03-10	5.25	5.60	5.25	5.57	-0.536%	407	5,761	-75.763%
2025-03-07	4.63	5.60	4.63	5.60	+15.464%	6	5,630	-75.893%
2025-03-06	4.85	4.85	4.85	4.85	+21.250%	44	5,635	-72.165%
2025-03-05	4.05	4.05	4.00	4.00	-5.437%	6	5,635	-66.250%
2025-03-04	4.35	4.36	4.15	4.23	-20.189%	2,503	5,636	-68.085%
2025-03-03	4.55	5.30	4.45	5.30	+58.209%	13	7,144	-74.528%
2025-02-27	3.33	3.35	3.33	3.35	+15.517%	2	7,139	-59.701%
2025-02-26	2.90	2.90	2.90	2.90	-7.348%	3	7,139	-53.448%
2025-02-25	3.30	3.30	3.13	3.13	+4.333%	2,004	7,139	-56.869%
2025-02-24	2.86	3.00	2.86	3.00	+16.279%	4	5,139	-55.000%
2025-02-21	2.58	2.58	2.58	2.58	+0.781%	2	5,138	-47.674%
2025-02-20	2.56	2.56	2.56	2.56	-4.833%	1	5,138	-47.266%
2025-02-19	2.69	2.69	2.69	2.69	-3.237%	1	5,137	-49.814%
2025-02-18	2.78	2.78	2.78	2.78	-6.397%	2	5,137	-51.439%
2025-02-14	2.97	2.97	2.97	2.97	+3.125%	14	5,128	-54.545%
2025-02-07	2.86	2.88	2.86	2.88	+10.769%	206	5,128	-53.125%
2025-02-06	2.64	2.64	2.60	2.60	-5.797%	3,001	5,172	-48.077%
2025-02-05	2.76	2.76	2.76	2.76	-12.934%	1	2,209	-51.087%
2025-02-03	3.17	3.17	3.17	3.17	+23.828%	1	2,210	-57.413%
2025-01-31	2.56	2.56	2.56	2.56	-17.419%	2	2,210	-47.266%
2025-01-29	3.10	3.10	3.10	3.10	-6.061%	10	2,210	-56.452%
2025-01-28	3.74	3.74	3.30	3.30	-22.353%	11	2,210	-59.091%
2025-01-27	3.25	4.50	3.20	4.25	+106.311%	707	2,201	-68.235%
2025-01-22	2.04	2.06	2.04	2.06	-9.251%	2	1,653	-34.466%
2025-01-17	2.27	2.27	2.27	2.27	0.000%	2	1,650	-40.529%
2025-01-16	2.18	2.27	2.18	2.27	-11.673%	273	1,650	-40.529%
2025-01-15	2.76	2.76	2.56	2.57	-7.554%	251	1,725	-47.471%
2025-01-13	2.78	2.78	2.78	2.78	+0.361%	13	1,743	-51.439%
2024-12-24	2.86	2.90	2.75	2.77	-23.056%	400	1,570	-51.264%
2024-12-19	3.65	3.65	3.60	3.60	+18.421%	2	1,570	-62.500%
2024-12-13	3.04	3.04	3.04	3.04	-16.712%	2	1,568	-55.592%
2024-12-10	3.12	3.65	3.12	3.65	+28.070%	2	1,568	-63.014%
2024-12-09	2.85	2.85	2.85	2.85	-6.557%	1	1,567	-52.632%
2024-12-02	3.05	3.05	3.05	3.05	-29.070%	1	1,568	-55.738%
2024-11-27	4.30	4.30	4.30	4.30	+4.878%	16	1,573	-68.605%
2024-11-25	4.10	4.10	4.10	4.10	-1.205%	1	1,573	-67.073%
2024-11-19	4.15	4.15	4.15	4.15	-4.598%	1	1,572	-67.470%
2024-11-18	4.40	4.45	4.35	4.35	-6.452%	300	1,572	-68.966%
2024-11-15	4.45	4.65	4.45	4.65	+6.897%	18	1,345	-70.968%
2024-11-14	4.20	4.35	4.20	4.35	+1.163%	16	1,342	-68.966%
2024-11-12	4.30	4.30	4.30	4.30	-1.149%	4	1,335	-68.605%
2024-11-06	4.35	4.35	4.30	4.35	+10.687%	31	1,334	-68.966%
2024-11-05	4.00	4.00	3.93	3.93	-11.685%	20	1,327	-65.649%
2024-11-04	4.50	4.50	4.45	4.45	-7.098%	23	1,311	-69.663%
2024-10-31	4.79	4.79	4.79	4.79	+8.864%	1	1,292	-71.816%
2024-10-30	4.40	4.40	4.40	4.40	+3.044%	1	1,292	-69.318%
2024-10-29	4.27	4.28	4.27	4.27	+0.471%	25	1,291	-68.384%
2024-10-28	4.32	4.32	4.22	4.25	+8.974%	25	1,275	-68.235%
2024-10-25	3.90	3.90	3.90	3.90	-8.235%	2	1,271	-65.385%
2024-10-24	4.30	4.30	4.25	4.25	+3.406%	250	1,271	-68.235%
2024-10-22	3.91	4.25	3.91	4.11	+2.750%	25	1,072	-67.153%
2024-10-21	3.92	4.01	3.92	4.00	+12.676%	27	1,065	-66.250%
2024-10-17	3.60	3.60	3.50	3.55	-29.000%	425	1,046	-61.972%
2024-10-11	5.00	5.00	5.00	5.00	-11.504%	4	640	-73.000%
2024-10-10	5.65	5.65	5.65	5.65	-27.564%	5	640	-76.106%
2024-10-01	7.85	7.85	7.80	7.80	+11.429%	27	640	-82.692%
2024-09-27	7.00	7.00	7.00	7.00	+18.846%	10	631	-80.714%
2024-09-26	5.68	6.00	5.68	5.89	-8.398%	40	631	-77.080%
2024-09-24	6.60	6.60	6.43	6.43	-8.535%	6	647	-79.005%
2024-09-19	7.02	7.03	7.01	7.03	-36.951%	6	643	-80.797%
2024-09-06	11.35	11.40	11.15	11.15	+12.060%	804	637	-87.892%
2024-09-03	9.95	9.95	9.95	9.95	+12.940%	1	481	-86.432%
2024-08-26	9.00	9.00	8.81	8.81	+5.509%	7	480	-84.677%
2024-08-16	8.35	8.35	8.35	8.35	+3.727%	2	473	-83.832%
2024-08-15	8.04	8.05	8.04	8.05	-32.917%	3	474	-83.230%
2024-08-08	12.00	12.00	12.00	12.00	-10.448%	4	471	-88.750%
2024-08-07	11.51	13.40	11.51	13.40	+3.395%	3	467	-89.925%
2024-08-06	12.96	12.96	12.96	12.96	-24.651%	1	466	-89.583%
2024-08-05	20.90	20.90	17.20	17.20	+68.627%	2	465	-92.151%
2024-08-01	10.20	10.20	10.20	10.20	+6.806%	1	464	-86.765%
2024-07-31	9.55	9.55	9.55	9.55	-8.612%	2	464	-85.864%
2024-07-29	10.40	10.45	10.40	10.45	-2.791%	8	462	-87.081%
2024-07-25	10.75	10.75	10.75	10.75	+6.436%	1	454	-87.442%
2024-07-24	10.10	10.10	10.10	10.10	-0.980%	260	453	-86.634%
2024-07-19	10.20	10.20	10.20	10.20	+16.571%	2	193	-86.765%
2024-07-18	8.75	8.75	8.75	8.75	-3.846%	2	192	-84.571%
2024-07-17	9.10	9.10	9.10	9.10	+29.815%	3	190	-85.165%
2024-07-12	7.01	7.01	7.01	7.01	-3.973%	36	187	-80.742%
2024-07-11	7.20	7.30	7.20	7.30	-0.680%	6	169	-81.507%
2024-07-09	7.35	7.35	7.35	7.35	0.000%	163	163	-81.633%