Dark

TSM20260116P130
TSM Jan 16 2026 130.00 Put (TSM260116P00130000)
option OPRA

EOD

May 14, 2025

3.70+2.778%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	3.56	3.70	3.56	3.70	+2.778%	3	8,678	0.000%
2025-05-13	3.55	3.60	3.55	3.60	-11.111%	26	8,676	+2.778%
2025-05-12	4.18	4.19	4.00	4.05	-35.918%	29	8,697	-8.642%
2025-05-06	6.35	6.35	6.22	6.32	+10.877%	78	8,700	-41.456%
2025-05-05	5.49	5.71	5.49	5.70	+4.587%	299	8,702	-35.088%
2025-05-02	5.40	5.70	5.40	5.45	-12.097%	58	8,904	-32.110%
2025-05-01	6.00	6.20	6.00	6.20	-18.848%	4	8,913	-40.323%
2025-04-30	7.64	7.64	7.64	7.64	+5.379%	1	8,915	-51.571%
2025-04-29	7.42	7.42	7.25	7.25	-4.605%	490	8,916	-48.966%
2025-04-25	8.00	8.00	7.60	7.60	-1.935%	14	8,784	-51.316%
2025-04-24	8.20	8.20	7.75	7.75	-16.667%	14	8,786	-52.258%
2025-04-23	8.85	9.30	8.60	9.30	-12.512%	5	8,795	-60.215%
2025-04-22	11.00	11.00	10.25	10.63	-12.869%	9	8,792	-65.193%
2025-04-21	11.50	12.20	11.50	12.20	+19.024%	6	8,794	-69.672%
2025-04-17	9.74	10.70	9.74	10.25	-10.088%	6	8,783	-63.902%
2025-04-16	11.60	11.70	10.70	11.40	+18.503%	2,266	8,783	-67.544%
2025-04-15	9.85	9.85	9.55	9.62	-7.943%	26	8,529	-61.538%
2025-04-14	10.33	10.85	10.05	10.45	-0.476%	18	8,512	-64.593%
2025-04-11	10.50	10.50	10.50	10.50	-12.500%	110	8,508	-64.762%
2025-04-10	12.00	13.10	12.00	12.00	+14.286%	9	8,508	-69.167%
2025-04-09	15.70	17.05	10.30	10.50	-39.655%	13	8,509	-64.762%
2025-04-08	12.20	17.40	12.20	17.40	+17.966%	4,051	8,504	-78.736%
2025-04-07	17.36	18.50	13.46	14.75	+3.873%	2,239	6,514	-74.915%
2025-04-04	11.68	14.50	11.68	14.20	+49.474%	882	4,491	-73.944%
2025-04-03	8.80	9.50	8.80	9.50	+46.154%	235	4,278	-61.053%
2025-04-02	6.50	6.50	6.50	6.50	-10.468%	1	4,045	-43.077%
2025-04-01	7.40	7.40	6.95	7.26	-6.923%	66	4,045	-49.036%
2025-03-31	7.80	7.80	7.80	7.80	+3.311%	1	4,095	-52.564%
2025-03-28	7.55	7.55	7.55	7.55	+10.058%	16	4,095	-50.993%
2025-03-27	6.50	6.86	6.50	6.86	+6.192%	36	4,095	-46.064%
2025-03-26	5.85	6.50	5.85	6.46	+24.231%	16	4,064	-42.724%
2025-03-25	5.20	5.20	5.20	5.20	0.000%	21	4,058	-28.846%
2025-03-24	5.10	5.20	5.10	5.20	-9.565%	10	4,058	-28.846%
2025-03-20	5.72	5.75	5.72	5.75	-6.958%	2	4,056	-35.652%
2025-03-19	6.60	6.60	6.18	6.18	-11.714%	7	4,057	-40.129%
2025-03-18	6.50	7.05	6.50	7.00	+11.111%	3	4,062	-47.143%
2025-03-17	6.59	6.65	6.30	6.30	-10.000%	1,205	4,061	-41.270%
2025-03-14	7.45	7.45	6.99	7.00	-9.091%	540	2,862	-47.143%
2025-03-13	7.50	7.70	7.40	7.70	+9.843%	33	2,804	-51.948%
2025-03-12	7.00	7.20	7.00	7.01	-12.375%	58	2,804	-47.218%
2025-03-11	8.27	8.50	8.00	8.00	-5.101%	9	2,804	-53.750%
2025-03-10	8.10	8.43	8.10	8.43	+12.101%	30	2,799	-56.109%
2025-03-07	7.30	8.55	7.30	7.52	+0.267%	198	2,789	-50.798%
2025-03-06	7.33	7.50	7.33	7.50	+18.110%	12	2,762	-50.667%
2025-03-05	6.35	6.35	6.35	6.35	-2.308%	4	2,762	-41.732%
2025-03-04	7.58	7.58	6.50	6.50	-18.750%	14	2,758	-43.077%
2025-03-03	6.80	8.00	6.80	8.00	+25.984%	55	2,760	-53.750%
2025-02-28	6.35	6.35	6.35	6.35	+0.794%	20	2,730	-41.732%
2025-02-27	5.40	6.30	5.40	6.30	+22.330%	20	2,720	-41.270%
2025-02-26	5.15	5.15	5.15	5.15	-5.505%	2	2,712	-28.155%
2025-02-25	5.62	5.73	5.45	5.45	+23.864%	24	2,714	-32.110%
2025-02-21	4.40	4.40	4.40	4.40	-5.376%	4	2,714	-15.909%
2025-02-19	4.80	4.80	4.65	4.65	-3.125%	4	2,714	-20.430%
2025-02-18	4.65	4.90	4.65	4.80	-4.950%	9	2,715	-22.917%
2025-02-14	5.20	5.20	5.05	5.05	+3.061%	8	2,711	-26.733%
2025-02-13	4.90	4.90	4.90	4.90	+2.083%	1	2,710	-24.490%
2025-02-12	4.70	4.80	4.70	4.80	+8.352%	4	2,710	-22.917%
2025-02-11	4.50	4.50	4.43	4.43	-9.592%	2	2,706	-16.479%
2025-02-07	4.35	4.90	4.35	4.90	+8.647%	2,102	2,705	-24.490%
2025-02-06	4.40	4.51	4.40	4.51	-1.957%	2	1,705	-17.960%
2025-02-05	4.70	4.70	4.60	4.60	-8.000%	2	1,707	-19.565%
2025-02-04	5.00	5.00	5.00	5.00	-5.660%	1	1,707	-26.000%
2025-02-03	5.45	5.45	5.25	5.30	+12.527%	9	1,707	-30.189%
2025-01-31	4.54	4.71	4.28	4.71	-3.878%	62	1,705	-21.444%
2025-01-30	4.72	5.00	4.72	4.90	-8.922%	33	1,711	-24.490%
2025-01-29	5.20	5.50	5.00	5.38	-0.555%	5	1,711	-31.227%
2025-01-28	6.27	6.27	5.38	5.41	-21.594%	435	1,710	-31.608%
2025-01-27	5.40	7.35	5.24	6.90	+91.667%	392	1,708	-46.377%
2025-01-24	3.40	3.65	3.40	3.60	0.000%	222	1,633	+2.778%
2025-01-23	3.75	3.75	3.55	3.60	-1.370%	11	1,524	+2.778%
2025-01-22	3.67	3.67	3.60	3.65	0.000%	116	1,515	+1.370%
2025-01-21	3.65	3.65	3.65	3.65	-9.877%	4	1,403	+1.370%
2025-01-17	4.04	4.05	4.04	4.05	+2.532%	6	1,403	-8.642%
2025-01-16	3.87	3.95	3.81	3.95	-24.762%	5	1,403	-6.329%
2025-01-14	4.30	5.30	4.30	5.25	+8.247%	27	1,402	-29.524%
2025-01-13	4.65	4.85	4.65	4.85	+6.593%	6	1,376	-23.711%
2025-01-10	4.55	4.55	4.55	4.55	+10.976%	2	1,375	-18.681%
2025-01-07	3.95	4.10	3.95	4.10	+12.948%	2	1,375	-9.756%
2025-01-06	3.60	3.77	3.60	3.63	-15.385%	42	1,376	+1.928%
2025-01-03	4.38	4.38	4.29	4.29	-5.714%	24	1,376	-13.753%
2025-01-02	4.55	4.55	4.55	4.55	-8.081%	10	1,378	-18.681%
2024-12-31	4.95	4.95	4.95	4.95	+0.610%	2	1,384	-25.253%
2024-12-30	4.92	4.92	4.92	4.92	+8.132%	5	1,384	-24.797%
2024-12-26	4.55	4.55	4.55	4.55	0.000%	1	1,384	-18.681%
2024-12-23	4.60	4.60	4.50	4.55	-5.797%	46	1,383	-18.681%
2024-12-16	4.65	4.83	4.65	4.83	-4.545%	15	1,416	-23.395%
2024-12-13	4.94	5.06	4.93	5.06	+9.524%	10	1,416	-26.877%
2024-12-06	4.62	4.62	4.62	4.62	+7.442%	2	1,413	-19.913%
2024-12-05	4.30	4.30	4.30	4.30	-8.511%	2	1,413	-13.953%
2024-12-04	4.70	4.70	4.70	4.70	-1.053%	1	1,411	-21.277%
2024-12-03	5.30	5.30	4.75	4.75	-6.680%	10	1,410	-22.105%
2024-12-02	5.06	5.09	5.06	5.09	-17.236%	4	1,408	-27.308%
2024-11-26	6.20	6.20	6.15	6.15	-1.600%	6	1,409	-39.837%
2024-11-25	6.25	6.25	6.25	6.25	+5.753%	30	1,407	-40.800%
2024-11-21	6.02	6.02	5.91	5.91	-12.444%	6	1,377	-37.394%
2024-11-13	6.75	6.75	6.75	6.75	+32.353%	1	1,376	-45.185%
2024-11-08	5.00	5.15	5.00	5.10	-16.118%	46	1,377	-27.451%
2024-11-06	6.39	6.39	6.08	6.08	-13.759%	2	1,358	-39.145%
2024-10-31	7.05	7.05	7.05	7.05	+11.905%	500	1,356	-47.518%
2024-10-29	6.65	6.65	6.30	6.30	-0.787%	2	856	-41.270%
2024-10-28	6.40	6.50	6.35	6.35	+8.547%	6	854	-41.732%
2024-10-25	5.95	5.95	5.75	5.85	-6.100%	6	850	-36.752%
2024-10-23	6.23	6.23	6.23	6.23	-1.111%	1	850	-40.610%
2024-10-22	6.30	6.30	6.30	6.30	+5.000%	1	849	-41.270%
2024-10-21	6.00	6.00	6.00	6.00	-0.826%	1	848	-38.333%
2024-10-18	6.06	6.06	5.98	6.05	+7.080%	8	847	-38.843%
2024-10-17	5.90	5.90	5.46	5.65	-25.166%	7	845	-34.513%
2024-10-16	7.80	7.80	7.55	7.55	+5.153%	405	838	-50.993%
2024-10-15	7.18	7.18	7.18	7.18	+2.279%	1	463	-48.468%
2024-10-14	7.10	7.12	7.02	7.02	-5.135%	5	462	-47.293%
2024-10-11	7.40	7.40	7.40	7.40	-7.500%	2	457	-50.000%
2024-10-10	8.00	8.00	8.00	8.00	-7.514%	2	458	-53.750%
2024-10-07	8.65	8.65	8.65	8.65	-3.352%	8	456	-57.225%
2024-10-04	9.10	9.10	8.95	8.95	-4.278%	38	456	-58.659%
2024-10-03	9.10	9.35	9.10	9.35	-1.058%	9	459	-60.428%
2024-09-27	9.35	9.45	9.35	9.45	+18.125%	10	458	-60.847%
2024-09-26	8.00	8.00	8.00	8.00	-8.571%	1	453	-53.750%
2024-09-25	8.40	8.75	8.40	8.75	-3.528%	19	454	-57.714%
2024-09-24	9.09	9.09	9.07	9.07	-6.010%	11	436	-59.206%
2024-09-20	9.65	9.65	9.65	9.65	+1.579%	2	445	-61.658%
2024-09-19	9.50	9.50	9.50	9.50	-14.722%	1	444	-61.053%
2024-09-18	11.02	11.14	10.55	11.14	-1.416%	4	444	-66.786%
2024-09-17	11.30	11.30	11.30	11.30	-0.877%	1	444	-67.257%
2024-09-16	11.44	11.44	11.40	11.40	+9.510%	2	443	-67.544%
2024-09-13	10.41	10.41	10.41	10.41	-9.241%	8	443	-64.457%
2024-09-11	11.94	11.94	11.47	11.47	-9.471%	5	439	-67.742%
2024-09-10	12.67	12.67	12.67	12.67	-7.988%	1	442	-70.797%
2024-09-06	13.95	13.95	13.77	13.77	+7.327%	4	441	-73.130%
2024-09-04	12.83	12.83	12.83	12.83	+4.564%	1	441	-71.161%
2024-09-03	12.50	12.50	12.27	12.27	+13.088%	5	440	-69.845%
2024-08-30	10.85	10.85	10.85	10.85	-1.364%	2	436	-65.899%
2024-08-28	11.00	11.00	11.00	11.00	-8.333%	1	436	-66.364%
2024-08-27	12.00	12.00	12.00	12.00	+5.263%	1	435	-69.167%
2024-08-26	11.30	11.40	11.30	11.40	+4.587%	2	434	-67.544%
2024-08-23	10.90	10.90	10.90	10.90	-6.034%	2	435	-66.055%
2024-08-22	11.60	11.60	11.60	11.60	+3.571%	1	436	-68.103%
2024-08-21	11.20	11.20	11.20	11.20	+5.461%	1	435	-66.964%
2024-08-16	9.00	10.62	9.00	10.62	-3.455%	20	434	-65.160%
2024-08-15	11.00	11.00	11.00	11.00	-18.819%	8	424	-66.364%
2024-08-09	13.55	13.55	13.55	13.55	-6.552%	4	432	-72.694%
2024-08-07	14.50	14.50	14.50	14.50	-5.229%	2	430	-74.483%
2024-08-06	15.40	15.40	15.30	15.30	-12.571%	2	432	-75.817%
2024-08-05	20.01	20.01	17.50	17.50	+4.790%	4	433	-78.857%
2024-08-02	16.70	17.00	16.70	16.70	+18.021%	5	430	-77.844%
2024-08-01	14.09	14.20	14.09	14.15	+16.174%	62	427	-73.852%
2024-07-31	12.50	12.50	12.18	12.18	-18.090%	3	367	-69.622%
2024-07-30	14.00	14.87	14.00	14.87	+17.087%	6	366	-75.118%
2024-07-29	12.70	12.70	12.70	12.70	-0.781%	1	360	-70.866%
2024-07-26	12.80	12.80	12.80	12.80	+6.401%	8	359	-71.094%
2024-07-25	14.10	14.60	12.03	12.03	-11.544%	22	355	-69.244%
2024-07-24	13.10	13.60	12.58	13.60	+22.083%	9	353	-72.794%
2024-07-23	11.60	11.60	11.05	11.14	-11.727%	100	348	-66.786%
2024-07-19	12.40	13.00	12.20	12.62	+6.050%	28	249	-70.681%
2024-07-18	11.00	13.00	11.00	11.90	+0.847%	41	247	-68.908%
2024-07-17	11.15	11.80	10.60	11.80	+28.261%	7	236	-68.644%
2024-07-15	9.10	9.20	9.10	9.20	+0.546%	15	230	-59.783%
2024-07-12	9.05	9.15	8.99	9.15	-3.175%	5	219	-59.563%
2024-07-11	9.07	9.45	9.07	9.45	+6.780%	7	216	-60.847%
2024-07-10	8.85	8.85	8.85	8.85	-2.961%	2	211	-58.192%
2024-07-08	8.79	9.12	8.79	9.12	-0.870%	7	211	-59.430%
2024-07-05	9.20	9.20	9.20	9.20	-5.544%	2	212	-59.783%
2024-07-03	9.60	9.74	9.35	9.74	-9.815%	8	218	-62.012%
2024-07-01	10.80	10.80	10.80	10.80	+1.599%	1	218	-65.741%
2024-06-28	10.28	10.63	10.28	10.63	-4.664%	8	218	-65.193%
2024-06-26	11.15	11.15	11.15	11.15	-5.668%	1	221	-66.816%
2024-06-24	11.85	11.85	11.70	11.82	+5.536%	11	220	-68.697%
2024-06-21	11.47	11.47	10.84	11.20	+0.448%	26	221	-66.964%
2024-06-20	11.15	11.15	11.15	11.15	+1.364%	5	218	-66.816%
2024-06-18	11.00	11.00	11.00	11.00	+3.286%	3	210	-66.364%
2024-06-17	9.85	10.65	9.85	10.65	-0.930%	9	210	-65.258%
2024-06-14	10.72	10.90	10.70	10.75	+1.129%	25	206	-65.581%
2024-06-13	10.11	10.63	10.10	10.63	+13.085%	8	203	-65.193%
2024-06-12	9.64	9.88	9.40	9.40	-14.234%	28	197	-60.638%
2024-06-11	10.76	10.96	10.76	10.96	+5.894%	4	198	-66.241%
2024-06-10	10.22	10.35	10.22	10.35	-3.271%	17	194	-64.251%
2024-06-07	10.90	10.90	10.70	10.70	-4.464%	4	193	-65.421%
2024-06-06	11.20	11.20	11.20	11.20	+1.357%	1	193	-66.964%
2024-06-05	11.57	11.57	11.05	11.05	-13.333%	7	192	-66.516%
2024-06-04	12.75	12.75	12.75	12.75	+2.000%	1	193	-70.980%
2024-06-03	12.50	12.50	12.50	12.50	-2.038%	1	192	-70.400%
2024-05-30	12.76	12.76	12.76	12.76	+3.404%	1	192	-71.003%
2024-05-29	12.50	12.50	12.34	12.34	+9.011%	2	192	-70.016%
2024-05-28	11.30	11.35	11.30	11.32	+2.909%	21	191	-67.314%
2024-05-24	11.25	11.30	11.00	11.00	-7.563%	6	178	-66.364%
2024-05-23	11.40	11.90	10.71	11.90	+0.084%	33	179	-68.908%
2024-05-22	11.76	11.89	11.76	11.89	-2.541%	30	179	-68.881%
2024-05-21	12.65	12.79	12.20	12.20	0.000%	12	171	-69.672%
2024-05-16	12.20	12.20	12.20	12.20	+2.007%	1	172	-69.672%
2024-05-15	11.96	11.96	11.96	11.96	-8.702%	1	171	-69.064%
2024-05-14	13.45	13.45	12.86	13.10	-5.415%	5	170	-71.756%
2024-05-13	13.18	13.85	13.18	13.85	+4.924%	2	174	-73.285%
2024-05-10	13.20	13.20	13.20	13.20	-11.883%	4	172	-71.970%
2024-05-06	14.98	14.98	14.98	14.98	-0.133%	1	170	-75.300%
2024-05-03	15.23	15.23	15.00	15.00	-7.407%	8	171	-75.333%
2024-04-29	16.15	16.20	16.10	16.20	+1.759%	5	171	-77.160%
2024-04-26	15.92	15.92	15.92	15.92	-3.222%	2	176	-76.759%
2024-04-25	16.70	16.70	16.45	16.45	-6.000%	2	175	-77.508%
2024-04-24	17.50	17.50	17.50	17.50	-6.267%	1	173	-78.857%
2024-04-22	20.05	20.05	18.67	18.67	-6.650%	14	172	-80.182%
2024-04-19	19.70	20.00	19.70	20.00	+12.994%	11	168	-81.500%
2024-04-17	17.00	17.70	17.00	17.70	+1.783%	4	157	-79.096%
2024-04-15	16.78	17.39	16.78	17.39	+4.007%	3	155	-78.723%
2024-04-12	16.72	16.72	16.72	16.72	+5.823%	2	158	-77.871%
2024-04-10	15.80	15.80	15.80	15.80	-3.364%	1	157	-76.582%
2024-04-04	16.37	16.37	16.35	16.35	-14.977%	6	156	-77.370%
2024-03-28	19.23	19.23	19.23	19.23	+11.737%	1	161	-80.759%
2024-03-26	17.21	17.21	17.21	17.21	-2.216%	2	161	-78.501%
2024-03-22	17.60	17.60	17.60	17.60	-7.271%	2	163	-78.977%
2024-03-19	19.55	19.55	18.98	18.98	-2.467%	11	164	-80.506%
2024-03-11	19.15	19.46	19.15	19.46	+10.380%	2	154	-80.987%
2024-03-08	17.63	17.63	17.63	17.63	+1.380%	2	153	-79.013%
2024-03-06	17.39	17.39	17.39	17.39	-2.303%	2	152	-78.723%
2024-03-04	17.20	17.80	17.20	17.80	+1.889%	2	152	-79.213%
2024-03-01	18.20	18.20	17.47	17.47	-11.768%	12	152	-78.821%
2024-02-29	19.80	19.80	19.80	19.80	+0.508%	1	154	-81.313%
2024-02-28	20.00	20.00	19.70	19.70	+3.575%	11	153	-81.218%
2024-02-27	19.02	19.02	19.02	19.02	+0.211%	1	142	-80.547%
2024-02-26	18.98	18.98	18.98	18.98	-1.760%	1	141	-80.506%
2024-02-23	20.33	20.33	19.32	19.32	+3.316%	6	140	-80.849%
2024-02-22	18.70	18.70	18.70	18.70	-12.207%	1	139	-80.214%
2024-02-21	21.34	21.97	21.30	21.30	+1.671%	102	138	-82.629%
2024-02-20	20.95	20.95	20.95	20.95	+4.022%	1	36	-82.339%
2024-02-16	20.42	20.50	20.14	20.14	+0.952%	108	82	-81.629%
2024-02-13	20.00	20.00	19.50	19.95	+6.400%	5	82	-81.454%
2024-02-12	18.40	18.80	18.07	18.75	+2.180%	8	79	-80.267%
2024-02-09	18.00	18.35	18.00	18.35	+3.790%	3	75	-79.837%
2024-02-08	18.10	18.10	17.68	17.68	-27.243%	21	74	-79.072%
2024-01-31	24.30	24.30	24.30	24.30	+13.287%	50	55	-84.774%
2024-01-24	21.45	21.45	21.45	21.45	-10.289%	1	5	-82.751%
2024-01-22	23.91	23.91	23.91	23.91	-7.326%	1	5	-84.525%
2024-01-18	26.00	26.11	25.80	25.80	-14.143%	4	5	-85.659%
2023-12-22	30.10	30.10	30.05	30.05	-8.939%	2	1	-87.687%
2023-11-22	33.00	33.00	33.00	33.00	0.000%	1	0	-88.788%