Dark

TSM20270115P100
TSM Jan 15 2027 100.00 Put (TSM270115P00100000)
option OPRA

EOD

Jul 28, 2026

0.1500-58.333%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1500	0.1500	0.1500	0.1500	-58.333%	1	3,159	0.000%
2026-07-22	0.3600	0.3600	0.3600	0.3600	-52.000%	7	3,158	-58.333%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+158.621%	1	3,158	-80.000%
2026-07-15	0.3300	0.3300	0.2900	0.2900	-14.706%	9	3,158	-48.276%
2026-07-14	0.3400	0.3400	0.3400	0.3400	-39.286%	1	3,149	-55.882%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+1.818%	1	3,149	-73.214%
2026-07-10	0.5500	0.5500	0.5500	0.5500	+41.026%	1	3,149	-72.727%
2026-07-09	0.3900	0.3900	0.3900	0.3900	+11.429%	1	3,150	-61.538%
2026-07-08	0.3800	0.3800	0.3500	0.3500	+9.375%	3	3,150	-57.143%
2026-06-29	0.3300	0.3300	0.3200	0.3200	-20.000%	4	3,150	-53.125%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+25.000%	1	3,148	-62.500%
2026-06-24	0.3200	0.3200	0.3200	0.3200	-5.882%	20	3,148	-53.125%
2026-06-23	0.3900	0.3900	0.3400	0.3400	+9.677%	2	3,148	-55.882%
2026-06-18	0.3500	0.3500	0.3100	0.3100	-16.216%	2	3,151	-51.613%
2026-06-15	0.5200	0.5200	0.3700	0.3700	-26.000%	26	3,151	-59.459%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+66.667%	12	3,151	-70.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-34.783%	2	3,163	-50.000%
2026-06-05	0.4600	0.4600	0.4600	0.4600	+12.195%	1	3,163	-67.391%
2026-05-29	0.4100	0.4100	0.4100	0.4100	-2.381%	15	3,163	-63.415%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-22.222%	1	3,163	-64.286%
2026-05-27	0.5400	0.5400	0.5400	0.5400	+86.207%	2	3,163	-72.222%
2026-05-19	0.3000	0.3000	0.2900	0.2900	-25.641%	2	3,162	-48.276%
2026-05-13	0.3900	0.3900	0.3900	0.3900	-13.333%	1	3,161	-61.538%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-26.230%	1	3,161	-66.667%
2026-05-11	0.6100	0.6100	0.6100	0.6100	-7.576%	1	3,161	-75.410%
2026-05-06	0.5500	0.6600	0.4600	0.6600	+26.923%	3	3,160	-77.273%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-8.772%	1	3,158	-71.154%
2026-04-29	0.5900	0.6000	0.5600	0.5700	0.000%	90	3,158	-73.684%
2026-04-28	0.5700	0.5700	0.5700	0.5700	+3.636%	10	3,233	-73.684%
2026-04-27	0.5500	0.5500	0.5500	0.5500	0.000%	10	3,233	-72.727%
2026-04-24	0.4600	0.5500	0.4600	0.5500	+10.000%	4	3,243	-72.727%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+42.857%	42	3,242	-70.000%
2026-04-22	0.3500	0.3500	0.3500	0.3500	-22.222%	1	3,245	-57.143%
2026-04-21	0.4300	0.5000	0.4300	0.4500	-6.250%	4	3,243	-66.667%
2026-04-20	0.5700	0.5700	0.4400	0.4800	0.000%	14	3,243	-68.750%
2026-04-15	0.4900	0.4900	0.4800	0.4800	-26.154%	100	3,248	-68.750%
2026-04-13	0.7000	0.7100	0.6300	0.6500	-14.474%	44	3,248	-76.923%
2026-04-10	0.8000	0.8000	0.7300	0.7600	0.000%	41	3,204	-80.263%
2026-04-08	0.7600	0.7600	0.7600	0.7600	-36.667%	2	3,204	-80.263%
2026-04-07	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,202	-87.500%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-0.826%	2	3,202	-87.500%
2026-04-01	1.3500	1.3500	1.2100	1.2100	-15.385%	5	3,202	-87.603%
2026-03-30	1.4300	1.4300	1.4300	1.4300	+2.143%	10	3,207	-89.510%
2026-03-24	1.4800	1.6500	1.4000	1.4000	+5.263%	154	3,217	-89.286%
2026-03-23	1.3900	1.3900	1.3300	1.3300	-11.333%	2,004	3,267	-88.722%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+10.294%	3	1,313	-90.000%
2026-03-18	1.4200	1.4800	1.3600	1.3600	-22.286%	82	1,311	-88.971%
2026-03-17	1.7500	1.7500	1.7500	1.7500	+10.063%	1	1,299	-91.429%
2026-03-12	1.5900	1.5900	1.5900	1.5900	0.000%	1	1,299	-90.566%
2026-03-11	1.6500	1.6500	1.5900	1.5900	+6.000%	2	1,298	-90.566%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-7.407%	1	1,296	-90.000%
2026-03-09	1.6200	1.6200	1.6200	1.6200	-14.737%	10	1,297	-90.741%
2026-03-06	1.7700	1.9000	1.7700	1.9000	+11.765%	16	1,297	-92.105%
2026-03-05	1.7000	1.7000	1.7000	1.7000	+9.677%	10	1,296	-91.176%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,296	-90.323%
2026-03-03	1.5900	1.7000	1.5600	1.7000	+4.294%	3	1,297	-91.176%
2026-03-02	1.5000	1.6500	1.5000	1.6300	-2.395%	53	1,295	-90.798%
2026-02-27	1.6700	1.6700	1.6700	1.6700	-4.023%	1	1,343	-91.018%
2026-02-26	1.7400	1.7400	1.7400	1.7400	+16.000%	1	1,343	-91.379%
2026-02-23	1.4000	1.5300	1.3700	1.5000	-6.250%	16	1,343	-90.000%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-1.840%	2	1,335	-90.625%
2026-02-18	1.6100	1.6500	1.6100	1.6300	+1.242%	6	1,335	-90.798%
2026-02-13	1.6100	1.6100	1.6100	1.6100	+3.205%	3	1,335	-90.683%
2026-02-12	1.5000	1.5600	1.5000	1.5600	-5.455%	3	1,335	-90.385%
2026-02-09	1.6400	1.6500	1.6400	1.6500	+3.125%	20	1,334	-90.909%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-1.235%	1	1,334	-90.625%
2026-02-03	1.6500	1.6500	1.5400	1.6200	-6.897%	3	1,333	-90.741%
2026-02-02	1.7400	1.7400	1.7400	1.7400	+2.353%	1	1,332	-91.379%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+6.250%	2	1,332	-91.176%
2026-01-28	1.6000	1.6000	1.6000	1.6000	-0.621%	3	1,330	-90.625%
2026-01-22	1.7300	1.7300	1.6100	1.6100	-8.523%	4	1,330	-90.683%
2026-01-21	1.7600	1.7600	1.7600	1.7600	-7.368%	1	1,328	-91.477%
2026-01-20	1.9000	1.9000	1.9000	1.9000	+15.152%	2	1,328	-92.105%
2026-01-16	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,327	-90.909%
2026-01-15	1.7300	1.7300	1.5600	1.6000	-16.667%	168	1,327	-90.625%
2026-01-12	1.7400	1.9200	1.7400	1.9200	-12.727%	31	1,251	-92.188%
2026-01-09	1.9700	2.2000	1.9700	2.2000	+21.547%	44	1,220	-93.182%
2026-01-07	1.8000	1.9000	1.8000	1.8100	+3.429%	18	1,220	-91.713%
2026-01-06	1.7000	1.8600	1.6500	1.7500	+2.941%	13	1,208	-91.429%
2026-01-05	1.8000	1.9300	1.4500	1.7000	+4.294%	49	1,199	-91.176%
2026-01-02	1.9000	1.9000	1.5000	1.6300	+1.875%	44	1,185	-90.798%
2025-12-31	1.6000	1.6100	1.6000	1.6000	-8.571%	3	1,140	-90.625%
2025-12-30	1.5500	1.8500	1.5500	1.7500	+15.132%	7	1,140	-91.429%
2025-12-26	1.5200	1.5200	1.5200	1.5200	-7.879%	2	1,138	-90.132%
2025-12-24	1.6500	1.6500	1.6500	1.6500	+1.852%	20	1,156	-90.909%
2025-12-23	1.6200	1.6200	1.6200	1.6200	+38.462%	2	1,156	-90.741%
2025-12-22	1.2200	1.2200	1.1700	1.1700	-22.000%	13	1,145	-87.179%
2025-12-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,145	-90.000%
2025-12-15	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,146	-90.000%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,146	-89.286%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-5.844%	5	1,147	-89.655%
2025-12-08	1.5400	1.5400	1.5400	1.5400	+6.944%	1	1,152	-90.260%
2025-12-02	1.4400	1.4400	1.4400	1.4400	-16.763%	1	1,152	-89.583%
2025-11-28	1.7300	1.7300	1.7300	1.7300	+9.494%	1	1,152	-91.329%
2025-11-26	1.5800	1.5800	1.5800	1.5800	-8.671%	1	1,153	-90.506%
2025-11-25	1.7300	1.7300	1.7300	1.7300	-2.809%	1	1,153	-91.329%
2025-11-21	1.9100	1.9100	1.7800	1.7800	+6.587%	7	1,153	-91.573%
2025-11-20	1.6600	1.6700	1.6500	1.6700	-12.105%	3	1,158	-91.018%
2025-11-18	1.9000	1.9000	1.9000	1.9000	-18.455%	1	1,155	-92.105%
2025-11-07	2.3300	2.3300	2.3300	2.3300	+6.881%	1	1,155	-93.562%
2025-11-03	2.1800	2.1800	2.1800	2.1800	-2.679%	1	1,157	-93.119%
2025-10-24	2.1500	2.2400	2.1500	2.2400	-15.152%	11	1,157	-93.304%
2025-10-20	2.4300	2.6400	2.4300	2.6400	-1.124%	3	1,153	-94.318%
2025-10-17	2.6700	2.6700	2.6700	2.6700	-10.101%	1	1,153	-94.382%
2025-10-16	2.7000	2.9700	2.6500	2.9700	+9.191%	10	1,154	-94.949%
2025-10-14	2.7200	2.7200	2.7200	2.7200	+4.615%	1	1,148	-94.485%
2025-10-13	2.5900	2.6000	2.5900	2.6000	+5.263%	11	1,147	-94.231%
2025-10-09	2.4700	2.4700	2.4700	2.4700	+11.261%	5	1,136	-93.927%
2025-10-06	2.1800	2.2300	2.1800	2.2200	+8.293%	6	1,131	-93.243%
2025-10-03	2.0500	2.0500	2.0500	2.0500	-1.914%	1	1,134	-92.683%
2025-10-02	1.9200	2.0900	1.9200	2.0900	+4.500%	7	1,134	-92.823%
2025-09-23	1.8400	2.0000	1.8400	2.0000	+3.093%	21	1,134	-92.500%
2025-09-17	1.9400	1.9400	1.9400	1.9400	-1.523%	1	1,114	-92.268%
2025-09-16	1.9000	2.0000	1.9000	1.9700	-3.902%	11	1,113	-92.386%
2025-09-10	2.0300	2.0500	2.0300	2.0500	-3.756%	11	1,113	-92.683%
2025-09-09	2.1300	2.1300	2.1300	2.1300	-3.182%	1	1,109	-92.958%
2025-09-04	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,110	-93.182%
2025-09-03	2.2900	2.2900	2.2900	2.2900	+1.778%	10	1,109	-93.450%
2025-08-26	2.2600	2.2600	2.2500	2.2500	-1.316%	29	1,119	-93.333%
2025-08-22	2.3400	2.3500	2.2800	2.2800	-10.938%	4	1,119	-93.421%
2025-08-20	2.5900	2.5900	2.5600	2.5600	+16.364%	5	1,121	-94.141%
2025-08-18	2.2000	2.2000	2.2000	2.2000	+1.382%	1	1,120	-93.182%
2025-08-12	2.2000	2.2000	2.1700	2.1700	-6.466%	3	1,121	-93.088%
2025-08-08	2.2300	2.3200	2.2300	2.3200	+5.455%	2	1,122	-93.534%
2025-08-07	2.1900	2.2000	2.1900	2.2000	-12.351%	5	1,123	-93.182%
2025-08-05	2.5000	2.6000	2.5000	2.5100	+2.033%	6	1,128	-94.024%
2025-07-22	2.4600	2.4600	2.4600	2.4600	+2.500%	1	1,126	-93.902%
2025-07-21	2.4200	2.4200	2.4000	2.4000	+2.128%	2	1,126	-93.750%
2025-07-17	2.3400	2.3500	2.3400	2.3500	-11.654%	6	1,127	-93.617%
2025-07-16	2.6600	2.6600	2.6600	2.6600	+4.314%	1	1,122	-94.361%
2025-07-15	2.5500	2.5500	2.5500	2.5500	-16.393%	5	1,123	-94.118%
2025-07-11	3.0300	3.0500	3.0200	3.0500	-1.613%	5	1,123	-95.082%
2025-07-09	3.1200	3.1200	3.1000	3.1000	-4.615%	17	1,120	-95.161%
2025-07-07	3.2500	3.2500	3.2500	3.2500	+4.167%	5	1,108	-95.385%
2025-07-02	3.1200	3.1200	3.1200	3.1200	-10.857%	5	1,103	-95.192%
2025-07-01	3.4000	3.5000	3.4000	3.5000	+6.061%	13	1,098	-95.714%
2025-06-30	3.3000	3.3000	3.3000	3.3000	-0.901%	1	1,095	-95.455%
2025-06-27	3.3300	3.3300	3.3300	3.3300	-2.915%	1	1,094	-95.495%
2025-06-26	3.4000	3.4300	3.3500	3.4300	-2.000%	14	1,093	-95.627%
2025-06-25	3.5000	3.5000	3.5000	3.5000	+1.449%	1	1,084	-95.714%
2025-06-24	3.5000	3.5000	3.4500	3.4500	-10.390%	404	1,084	-95.652%
2025-06-23	3.9000	4.0000	3.8500	3.8500	+4.620%	402	1,083	-96.104%
2025-06-16	3.6500	3.6800	3.6500	3.6800	-0.541%	15	776	-95.924%
2025-06-12	3.7000	3.7000	3.7000	3.7000	0.000%	7	764	-95.946%
2025-06-11	3.6000	3.7000	3.6000	3.7000	+0.271%	5	757	-95.946%
2025-06-10	3.6900	3.6900	3.6900	3.6900	-5.867%	1	754	-95.935%
2025-06-06	3.9200	3.9200	3.9200	3.9200	-2.000%	2	754	-96.173%
2025-06-04	4.0000	4.0000	4.0000	4.0000	-9.091%	5	750	-96.250%
2025-05-29	4.4000	4.4000	4.4000	4.4000	-7.368%	10	750	-96.591%
2025-05-23	4.8500	4.8500	4.7500	4.7500	+5.556%	12	759	-96.842%
2025-05-22	4.5500	4.5500	4.5000	4.5000	0.000%	3	759	-96.667%
2025-05-21	4.5000	4.5000	4.5000	4.5000	-2.386%	1	760	-96.667%
2025-05-20	4.7500	4.7500	4.6100	4.6100	+0.217%	4	761	-96.746%
2025-05-16	4.6000	4.6000	4.6000	4.6000	+1.099%	2	761	-96.739%
2025-05-15	4.5000	4.5500	4.5000	4.5500	-4.211%	11	760	-96.703%
2025-05-13	4.7000	4.7500	4.6500	4.7500	-5.000%	4	749	-96.842%
2025-05-12	5.2000	5.2000	5.0000	5.0000	-16.667%	5	751	-97.000%
2025-05-09	6.0000	6.0000	6.0000	6.0000	+0.503%	6	752	-97.500%
2025-05-08	5.9700	5.9700	5.9700	5.9700	-4.480%	5	749	-97.487%
2025-05-05	6.2500	6.2500	6.2500	6.2500	+5.932%	1	744	-97.600%
2025-05-02	5.9000	5.9000	5.9000	5.9000	-16.901%	4	745	-97.458%
2025-04-29	7.1000	7.1000	7.1000	7.1000	-5.333%	5	745	-97.887%
2025-04-28	7.5000	7.5000	7.5000	7.5000	+2.180%	1	745	-98.000%
2025-04-25	7.3400	7.3400	7.3400	7.3400	-1.872%	2	744	-97.956%
2025-04-23	7.4800	7.4800	7.4800	7.4800	-22.487%	1	744	-97.995%
2025-04-21	9.5200	9.6500	9.5200	9.6500	+18.550%	2	743	-98.446%
2025-04-15	8.6000	9.1700	8.1400	8.1400	-10.746%	12	741	-98.157%
2025-04-14	8.6000	9.2000	8.5400	9.1200	+1.333%	628	741	-98.355%
2025-04-11	9.1900	9.6600	9.0000	9.0000	-15.014%	34	140	-98.333%
2025-04-10	11.0000	11.0000	10.0000	10.5900	+22.005%	9	140	-98.584%
2025-04-09	10.1500	10.1500	8.6800	8.6800	-21.091%	5	135	-98.272%
2025-04-08	9.7800	11.0000	9.1000	11.0000	0.000%	15	135	-98.636%
2025-04-07	12.4500	12.6000	10.0000	11.0000	+7.843%	28	126	-98.636%
2025-04-04	8.0500	10.5000	8.0500	10.2000	+32.813%	78	130	-98.529%
2025-04-03	7.2500	7.6800	7.2000	7.6800	+20.188%	5	122	-98.047%
2025-04-01	6.4400	6.4400	6.3000	6.3900	-4.341%	8	119	-97.653%
2025-03-31	7.4300	7.4300	6.6800	6.6800	-2.482%	8	117	-97.754%
2025-03-28	6.6000	6.8500	6.6000	6.8500	+8.730%	24	114	-97.810%
2025-03-27	6.1000	6.3000	6.1000	6.3000	+4.132%	4	112	-97.619%
2025-03-26	5.3500	6.1000	5.3500	6.0500	+12.037%	23	109	-97.521%
2025-03-24	5.7000	5.7000	5.4000	5.4000	-25.824%	4	88	-97.222%
2025-03-10	7.2800	7.2800	7.2800	7.2800	+7.852%	1	87	-97.940%
2025-03-06	6.7500	6.7500	6.7500	6.7500	+8.000%	10	97	-97.778%
2025-03-05	6.2500	6.2500	6.2500	6.2500	-3.101%	1	97	-97.600%
2025-03-04	6.6000	6.6000	6.4500	6.4500	-9.790%	3	97	-97.674%
2025-03-03	6.6000	7.1500	6.6000	7.1500	+20.168%	9	97	-97.902%
2025-02-27	5.7000	5.9500	5.6500	5.9500	+5.310%	8	95	-97.479%
2025-02-26	5.4000	5.6500	5.4000	5.6500	+1.802%	11	91	-97.345%
2025-02-25	5.8400	5.8400	5.5500	5.5500	+2.778%	11	91	-97.297%
2025-02-24	5.2000	5.4500	5.2000	5.4000	+6.931%	7	91	-97.222%
2025-02-21	5.0500	5.0500	5.0500	5.0500	+2.227%	4	90	-97.030%
2025-02-20	4.9400	4.9400	4.9400	4.9400	-2.178%	3	89	-96.964%
2025-02-14	5.1000	5.3300	5.0500	5.0500	-0.980%	16	88	-97.030%
2025-02-13	5.1000	5.1000	5.0500	5.1000	+5.155%	7	83	-97.059%
2025-02-07	4.7500	4.8500	4.7500	4.8500	+3.191%	14	83	-96.907%
2025-02-06	4.7500	4.7500	4.7000	4.7000	-6.000%	6	81	-96.809%
2025-02-03	5.0000	5.0000	5.0000	5.0000	0.000%	1	82	-97.000%
2025-01-29	4.9500	5.0000	4.7000	5.0000	-1.961%	11	81	-97.000%
2025-01-28	4.7000	5.1000	4.7000	5.1000	-13.559%	2	84	-97.059%
2025-01-27	5.0000	5.9000	4.7000	5.9000	+67.614%	51	83	-97.458%
2025-01-22	3.5200	3.5200	3.5200	3.5200	-7.368%	5	59	-95.739%
2025-01-21	3.9000	3.9000	3.8000	3.8000	-5.000%	4	59	-96.053%
2025-01-17	4.2000	4.2000	4.0000	4.0000	+3.093%	4	59	-96.250%
2025-01-16	3.8800	3.8800	3.8800	3.8800	-13.778%	1	59	-96.134%
2025-01-15	4.5000	4.5000	4.5000	4.5000	+7.656%	1	58	-96.667%
2025-01-10	4.1800	4.1800	4.1800	4.1800	+7.179%	2	58	-96.411%
2025-01-06	4.1000	4.1000	3.9000	3.9000	-13.333%	3	58	-96.154%
2025-01-03	4.5000	4.5000	4.5000	4.5000	-4.255%	4	58	-96.667%
2025-01-02	4.7000	4.7000	4.7000	4.7000	+4.444%	14	58	-96.809%
2024-12-26	4.5000	4.5000	4.5000	4.5000	0.000%	1	58	-96.667%
2024-12-24	4.5000	4.5000	4.5000	4.5000	0.000%	7	65	-96.667%
2024-12-23	4.5000	4.5000	4.5000	4.5000	0.000%	4	65	-96.667%
2024-12-09	4.5000	4.5000	4.5000	4.5000	+2.273%	2	67	-96.667%
2024-12-05	4.4000	4.4000	4.4000	4.4000	+2.326%	1	65	-96.591%
2024-12-04	4.4000	4.4000	4.3000	4.3000	-7.527%	6	65	-96.512%
2024-12-02	4.6500	4.6500	4.6500	4.6500	-18.421%	4	59	-96.774%
2024-11-27	5.7000	5.7000	5.7000	5.7000	+5.556%	2	53	-97.368%
2024-11-25	5.4000	5.4000	5.4000	5.4000	+2.857%	2	53	-97.222%
2024-11-22	5.3500	5.3500	5.2500	5.2500	-4.891%	6	51	-97.143%
2024-11-20	5.5200	5.5200	5.5200	5.5200	+0.364%	3	51	-97.283%
2024-11-18	5.5000	5.5000	5.5000	5.5000	+8.911%	2	48	-97.273%
2024-11-07	5.0500	5.0500	5.0500	5.0500	-10.619%	14	48	-97.030%
2024-11-06	5.6500	5.6500	5.6500	5.6500	+1.802%	5	34	-97.345%
2024-10-28	5.5500	5.5500	5.5500	5.5500	+0.909%	1	29	-97.297%
2024-10-25	5.5000	5.5000	5.5000	5.5000	0.000%	20	28	-97.273%
2024-10-21	5.6000	5.6000	5.5000	5.5000	0.000%	16	18	-97.273%
2024-10-17	5.5000	5.5000	5.5000	5.5000	-28.571%	2	2	-97.273%
2024-09-30	7.7000	7.7000	7.7000	7.7000	0.000%	2	2	-98.052%