Dark

TSM20260116P60
TSM Jan 16 2026 60.00 Put (TSM260116P00060000)
option OPRA

EOD

May 15, 2025

0.45000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.45	0.45	0.45	0.45	0.000%	2	5,973	0.000%
2025-05-13	0.45	0.45	0.45	0.45	-10.000%	1	5,973	0.000%
2025-05-12	0.51	0.52	0.50	0.50	-18.033%	5	5,973	-10.000%
2025-05-09	0.62	0.62	0.61	0.61	-16.438%	8	5,972	-26.230%
2025-05-07	0.73	0.73	0.73	0.73	0.000%	2	5,972	-38.356%
2025-05-05	0.72	0.75	0.72	0.73	+2.817%	21	5,972	-38.356%
2025-05-02	0.75	0.89	0.69	0.71	-22.826%	1,402	5,983	-36.620%
2025-04-28	0.92	0.92	0.92	0.92	-3.158%	10	6,033	-51.087%
2025-04-24	0.95	0.95	0.95	0.95	-22.764%	1	6,023	-52.632%
2025-04-22	1.24	1.24	1.23	1.23	-8.889%	27	6,024	-63.415%
2025-04-21	1.35	1.35	1.35	1.35	+8.871%	10	6,001	-66.667%
2025-04-17	1.23	1.24	1.23	1.24	-5.344%	24	5,985	-63.710%
2025-04-16	1.32	1.32	1.31	1.31	-13.816%	187	5,985	-65.649%
2025-04-11	1.56	1.74	1.46	1.52	-16.940%	536	6,061	-70.395%
2025-04-10	1.83	1.83	1.83	1.83	-11.165%	1	6,120	-75.410%
2025-04-09	2.00	2.08	2.00	2.06	+42.069%	82	6,119	-78.155%
2025-04-08	1.45	1.45	1.45	1.45	-19.890%	4	6,055	-68.966%
2025-04-07	2.00	2.14	1.81	1.81	+13.125%	108	6,053	-75.138%
2025-04-04	1.34	1.60	1.34	1.60	+56.863%	114	6,052	-71.875%
2025-04-03	0.93	1.02	0.93	1.02	+24.390%	9	6,051	-55.882%
2025-03-28	0.79	0.82	0.79	0.82	+7.895%	8	6,048	-45.122%
2025-03-27	0.78	0.78	0.76	0.76	+8.571%	2	6,047	-40.789%
2025-03-24	0.70	0.70	0.69	0.70	-17.647%	31	6,047	-35.714%
2025-03-19	0.85	0.85	0.85	0.85	-4.494%	1	6,052	-47.059%
2025-03-18	0.89	0.89	0.89	0.89	-3.261%	1	6,052	-49.438%
2025-03-17	0.92	0.92	0.92	0.92	-2.128%	1	6,051	-51.087%
2025-03-14	1.03	1.03	0.94	0.94	-9.615%	4	6,051	-52.128%
2025-03-13	1.04	1.04	1.04	1.04	-12.605%	1	6,052	-56.731%
2025-03-11	1.16	1.19	1.11	1.19	+3.478%	4	6,052	-62.185%
2025-03-10	1.15	1.15	1.15	1.15	+11.650%	1	6,050	-60.870%
2025-03-06	1.05	1.05	1.03	1.03	+5.102%	2	6,050	-56.311%
2025-03-04	0.98	0.98	0.98	0.98	-7.547%	3	6,050	-54.082%
2025-03-03	1.03	1.10	1.03	1.06	+1.923%	27	6,053	-57.547%
2025-02-28	1.04	1.04	1.04	1.04	+19.540%	2	6,052	-56.731%
2025-02-27	0.87	0.87	0.87	0.87	+6.098%	4	6,052	-48.276%
2025-02-24	0.83	0.83	0.82	0.82	+5.128%	25	6,052	-45.122%
2025-02-21	0.78	0.78	0.78	0.78	-4.878%	6	6,034	-42.308%
2025-02-20	0.82	0.82	0.82	0.82	+1.235%	1	6,034	-45.122%
2025-02-19	0.80	0.81	0.80	0.81	-6.897%	22	6,034	-44.444%
2025-02-13	0.88	0.90	0.87	0.87	+1.163%	23	6,009	-48.276%
2025-02-12	0.83	0.86	0.83	0.86	-6.522%	6	6,009	-47.674%
2025-02-03	0.92	0.92	0.92	0.92	+6.977%	1	6,006	-51.087%
2025-01-31	0.86	0.86	0.86	0.86	-6.522%	2	6,005	-47.674%
2025-01-30	0.92	0.92	0.92	0.92	-6.122%	2	6,007	-51.087%
2025-01-29	0.98	0.98	0.98	0.98	-1.010%	1	6,007	-54.082%
2025-01-28	1.00	1.00	0.99	0.99	-19.512%	2	6,008	-54.545%
2025-01-27	1.06	1.26	1.06	1.23	+48.193%	17	6,008	-63.415%
2025-01-22	0.87	0.87	0.83	0.83	+5.063%	105	5,997	-45.783%
2025-01-21	0.78	0.79	0.78	0.79	-3.659%	402	5,995	-43.038%
2025-01-17	0.82	0.82	0.82	0.82	+1.235%	2	6,050	-45.122%
2025-01-16	0.81	0.81	0.81	0.81	-6.897%	1	6,050	-44.444%
2025-01-15	0.84	0.87	0.83	0.87	-12.121%	30	6,049	-48.276%
2025-01-14	0.77	1.05	0.77	0.99	+57.143%	1,173	6,157	-54.545%
2025-01-13	0.63	0.63	0.63	0.63	+5.000%	1	6,275	-28.571%
2025-01-07	0.59	0.60	0.59	0.60	+1.695%	11	6,274	-25.000%
2025-01-06	0.68	0.68	0.58	0.59	-23.377%	65	6,332	-23.729%
2024-12-30	0.77	0.77	0.77	0.77	+10.000%	1	6,332	-41.558%
2024-12-23	0.76	0.77	0.70	0.70	-12.500%	202	6,332	-35.714%
2024-12-20	0.77	0.80	0.77	0.80	+5.263%	200	6,170	-43.750%
2024-12-17	0.76	0.76	0.76	0.76	+7.042%	1	6,030	-40.789%
2024-12-06	0.70	0.71	0.70	0.71	-18.391%	4	6,030	-36.620%
2024-11-25	0.87	0.87	0.87	0.87	-13.000%	2	6,030	-48.276%
2024-11-13	1.00	1.00	1.00	1.00	+7.527%	1	6,030	-55.000%
2024-11-11	0.90	0.93	0.90	0.93	+3.333%	3	6,030	-51.613%
2024-11-06	0.90	0.90	0.90	0.90	-5.263%	1	6,030	-50.000%
2024-11-04	0.95	0.95	0.95	0.95	+5.556%	1	6,030	-52.632%
2024-10-31	0.96	0.96	0.90	0.90	-6.250%	2	6,030	-50.000%
2024-10-29	0.92	0.96	0.92	0.96	+18.519%	20	6,030	-53.125%
2024-10-25	0.81	0.81	0.81	0.81	-18.182%	2	6,030	-44.444%
2024-10-18	0.92	1.03	0.77	0.99	-10.811%	5,854	6,029	-54.545%
2024-10-16	1.11	1.11	1.11	1.11	+11.000%	10	7,469	-59.459%
2024-10-15	1.00	1.00	1.00	1.00	-24.242%	2	7,469	-55.000%
2024-10-10	1.32	1.32	1.32	1.32	+10.000%	5	7,469	-65.909%
2024-09-30	1.25	1.25	1.20	1.20	-4.000%	3	7,464	-62.500%
2024-09-24	1.25	1.25	1.25	1.25	-25.595%	20	7,464	-64.000%
2024-09-23	1.30	1.68	1.30	1.68	+2.439%	8	7,464	-73.214%
2024-08-29	1.70	1.70	1.50	1.64	-1.205%	3	7,464	-72.561%
2024-08-27	1.66	1.66	1.66	1.66	+1.220%	8	7,464	-72.892%
2024-08-23	1.60	1.64	1.60	1.64	+2.500%	16	7,469	-72.561%
2024-08-19	1.60	1.60	1.60	1.60	+1.266%	6	7,471	-71.875%
2024-08-15	1.58	1.58	1.58	1.58	-18.135%	1	7,471	-71.519%
2024-08-13	1.93	1.93	1.93	1.93	0.000%	1	7,472	-76.684%
2024-08-09	1.88	1.93	1.88	1.93	-40.248%	12	7,472	-76.684%
2024-08-07	2.09	3.23	1.89	3.23	+40.435%	9	7,472	-86.068%
2024-08-05	2.18	2.50	2.10	2.30	+21.053%	67	7,472	-80.435%
2024-08-02	1.90	2.18	1.72	1.90	+46.154%	4,274	7,523	-76.316%
2024-08-01	1.30	1.30	1.30	1.30	-23.529%	1	7,765	-65.385%
2024-07-29	1.65	1.73	1.63	1.70	+14.865%	422	7,766	-73.529%
2024-07-26	1.40	1.48	1.40	1.48	-7.500%	6	7,554	-69.595%
2024-07-25	1.60	1.60	1.60	1.60	0.000%	2	7,555	-71.875%
2024-07-19	1.60	1.60	1.60	1.60	+1.266%	2	7,555	-71.875%
2024-07-18	1.58	1.58	1.58	1.58	+17.037%	1	7,554	-71.519%
2024-07-15	1.35	1.35	1.35	1.35	-10.000%	1	7,555	-66.667%
2024-06-28	1.50	1.50	1.50	1.50	-24.623%	2	7,555	-70.000%
2024-06-20	1.78	1.99	1.78	1.99	+2.051%	2	7,554	-77.387%
2024-06-18	1.75	1.95	1.75	1.95	+11.429%	23	7,552	-76.923%
2024-06-14	1.75	1.75	1.75	1.75	+34.615%	40	7,552	-74.286%
2024-06-13	1.30	1.30	1.30	1.30	-23.977%	3	7,552	-65.385%
2024-06-06	1.71	1.71	1.71	1.71	+14.000%	10	7,552	-73.684%
2024-05-31	1.50	1.50	1.50	1.50	-0.662%	6,500	7,542	-70.000%
2024-05-28	1.51	1.51	1.51	1.51	-8.485%	1	7,042	-70.199%
2024-05-24	1.64	1.65	1.64	1.65	+17.857%	20	7,033	-72.727%
2024-05-20	1.40	1.40	1.40	1.40	+7.692%	1	7,033	-67.857%
2024-05-17	1.30	1.30	1.30	1.30	-13.333%	2	7,033	-65.385%
2024-05-15	1.50	1.50	1.50	1.50	-6.250%	25	7,032	-70.000%
2024-05-03	1.60	1.60	1.60	1.60	-1.235%	2,000	7,007	-71.875%
2024-05-02	1.62	1.62	1.62	1.62	+8.000%	1,000	6,007	-72.222%
2024-04-26	1.50	1.50	1.50	1.50	-21.053%	10	5,007	-70.000%
2024-04-15	2.00	2.00	1.90	1.90	+9.827%	6	5,007	-76.316%
2024-04-11	1.73	1.73	1.73	1.73	-8.947%	1	5,007	-73.988%
2024-04-08	1.90	1.90	1.90	1.90	-2.564%	5	5,007	-76.316%
2024-04-05	1.95	1.95	1.95	1.95	+8.333%	2,000	5,007	-76.923%
2024-03-27	1.80	1.80	1.80	1.80	+1.695%	1	4,557	-75.000%
2024-03-26	1.77	1.77	1.77	1.77	-6.842%	1	4,557	-74.576%
2024-03-19	1.90	1.90	1.90	1.90	-24.000%	2	4,557	-76.316%
2024-03-08	2.30	2.50	2.30	2.50	+8.696%	5,002	4,557	-82.000%
2024-03-05	2.30	2.30	2.30	2.30	+6.481%	1	2,516	-80.435%
2024-03-04	2.10	2.16	2.10	2.16	+2.857%	4	2,516	-79.167%
2024-02-27	2.05	2.10	2.05	2.10	-19.231%	101	2,515	-78.571%
2024-02-21	2.60	2.60	2.60	2.60	+11.588%	1	2,415	-82.692%
2024-02-20	2.22	2.35	2.22	2.33	+6.393%	303	2,414	-80.687%
2024-02-14	2.19	2.19	2.19	2.19	0.000%	7	2,415	-79.452%
2024-02-13	2.19	2.20	2.17	2.19	+4.286%	16	2,415	-79.452%
2024-02-12	2.05	2.10	2.05	2.10	+0.962%	2	2,414	-78.571%
2024-02-08	1.86	2.08	1.86	2.08	+1.463%	3	2,414	-78.365%
2024-02-07	1.91	2.05	1.91	2.05	+7.895%	351	2,413	-78.049%
2024-02-06	1.90	1.90	1.90	1.90	-2.564%	1	2,064	-76.316%
2024-02-05	1.95	1.95	1.95	1.95	-2.500%	578	2,063	-76.923%
2024-02-02	1.97	2.00	1.97	2.00	-4.306%	19	1,488	-77.500%
2024-02-01	2.09	2.09	2.08	2.09	+2.451%	240	1,469	-78.469%
2024-01-31	2.02	2.07	2.02	2.04	+10.270%	168	1,230	-77.941%
2024-01-30	1.85	1.85	1.85	1.85	-2.632%	5	1,063	-75.676%
2024-01-29	1.93	1.93	1.89	1.90	+1.604%	3	1,063	-76.316%
2024-01-25	1.87	1.87	1.87	1.87	-3.109%	1	1,063	-75.936%
2024-01-23	1.89	1.94	1.84	1.93	+0.521%	1,034	1,063	-76.684%
2024-01-22	1.91	1.92	1.91	1.92	-2.041%	61	77	-76.563%
2024-01-18	1.96	1.96	1.96	1.96	-32.414%	1	23	-77.041%
2024-01-03	2.90	2.90	2.90	2.90	+23.404%	1	23	-84.483%
2023-11-15	2.35	2.35	2.35	2.35	-9.266%	1	24	-80.851%
2023-11-14	2.59	2.59	2.59	2.59	-12.500%	1	24	-82.625%
2023-11-13	2.96	2.96	2.96	2.96	-17.778%	10	23	-84.797%
2023-10-11	3.58	3.60	3.53	3.60	-2.703%	8	13	-87.500%
2023-10-06	3.70	3.70	3.70	3.70	-13.953%	1	5	-87.838%
2023-09-21	4.30	4.30	4.30	4.30	+7.500%	1	4	-89.535%
2023-09-19	4.00	4.00	4.00	4.00	+0.756%	1	3	-88.750%
2023-09-15	3.97	3.97	3.97	3.97	+5.867%	1	2	-88.665%
2023-09-13	3.75	3.75	3.75	3.75	0.000%	1	1	-88.000%