Dark

TSM20270115P110
TSM Jan 15 2027 110.00 Put (TSM270115P00110000)
option OPRA

EOD

Jul 30, 2026

0.3000-25.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	741	0.000%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+21.212%	7	741	-25.000%
2026-07-20	0.7900	0.7900	0.3300	0.3300	-17.500%	3	735	-9.091%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+5.263%	1	733	-25.000%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-36.667%	1	732	-21.053%
2026-07-13	0.6000	0.6000	0.6000	0.6000	+39.535%	1	732	-50.000%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+2.381%	1	732	-30.233%
2026-07-08	0.4200	0.4200	0.4200	0.4200	+10.526%	1	732	-28.571%
2026-06-30	0.3800	0.3800	0.3800	0.3800	0.000%	1	732	-21.053%
2026-06-15	0.4200	0.4200	0.3800	0.3800	-17.391%	2	733	-21.053%
2026-06-08	0.5100	0.5100	0.4200	0.4600	+15.000%	18	733	-34.783%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+5.263%	1	733	-25.000%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-9.524%	102	733	-21.053%
2026-05-29	0.4200	0.4200	0.4200	0.4200	+5.000%	3	646	-28.571%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-27.273%	1	645	-25.000%
2026-05-12	0.5500	0.5600	0.5500	0.5500	-43.878%	111	645	-45.455%
2026-05-05	0.9800	0.9800	0.9800	0.9800	+13.953%	1	546	-69.388%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+19.444%	1	544	-65.116%
2026-04-30	0.9000	0.9000	0.7200	0.7200	-11.111%	2	544	-58.333%
2026-04-24	0.8700	0.8700	0.8100	0.8100	-26.364%	3	544	-62.963%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-25.170%	20	543	-72.727%
2026-04-01	1.4700	1.4700	1.4700	1.4700	-10.366%	1	563	-79.592%
2026-03-26	1.6400	1.6400	1.6400	1.6400	0.000%	1	564	-81.707%
2026-03-18	1.7100	1.7100	1.6400	1.6400	+4.459%	12	564	-81.707%
2026-03-17	1.5700	1.5700	1.5700	1.5700	-15.135%	2	564	-80.892%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-2.632%	4	562	-83.784%
2026-03-02	1.9000	1.9000	1.9000	1.9000	+2.151%	2	560	-84.211%
2026-02-24	1.8600	1.8600	1.8600	1.8600	+30.070%	2	560	-83.871%
2026-02-09	1.3900	1.4300	1.3900	1.4300	-24.737%	20	559	-79.021%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-10.377%	3	579	-84.211%
2026-01-07	2.2100	2.2100	2.1200	2.1200	+10.417%	4	576	-85.849%
2026-01-05	1.9000	1.9500	1.8900	1.9200	+3.226%	26	565	-84.375%
2025-12-31	1.8800	1.8800	1.6800	1.8600	+24.000%	10	565	-83.871%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-15.730%	2	565	-80.000%
2025-12-23	1.5900	1.7800	1.5900	1.7800	-5.319%	61	565	-83.146%
2025-12-15	1.8100	1.8800	1.8100	1.8800	+2.174%	11	570	-84.043%
2025-11-26	1.8800	1.8800	1.8400	1.8400	-18.943%	2	580	-83.696%
2025-11-10	2.2700	2.2700	2.2700	2.2700	-23.826%	1	580	-86.784%
2025-10-20	3.0000	3.0000	2.9800	2.9800	-10.511%	2	580	-89.933%
2025-10-17	3.3300	3.3300	3.3300	3.3300	-7.756%	1	579	-90.991%
2025-10-16	3.2500	3.6100	3.2500	3.6100	+50.417%	3	580	-91.690%
2025-09-29	2.4000	2.4000	2.4000	2.4000	-2.041%	6	580	-87.500%
2025-09-23	2.4500	2.4500	2.4500	2.4500	-5.769%	2	586	-87.755%
2025-09-05	2.5800	2.6000	2.5800	2.6000	-7.143%	50	586	-88.462%
2025-08-27	2.7500	2.8000	2.7500	2.8000	-8.795%	50	586	-89.286%
2025-08-21	3.0700	3.0700	3.0700	3.0700	-4.063%	10	586	-90.228%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+10.345%	15	576	-90.625%
2025-08-19	2.9000	2.9000	2.9000	2.9000	+2.473%	1	591	-89.655%
2025-08-08	2.7700	2.8400	2.7400	2.8300	-0.702%	8	590	-89.399%
2025-08-07	2.6800	2.8500	2.6800	2.8500	+2.151%	2	590	-89.474%
2025-07-30	2.7900	2.7900	2.7900	2.7900	+0.360%	1	589	-89.247%
2025-07-28	2.7800	2.7800	2.7800	2.7800	-5.763%	1	590	-89.209%
2025-07-18	2.9500	2.9500	2.9500	2.9500	+2.431%	1	590	-89.831%
2025-07-17	2.8900	2.9000	2.8800	2.8800	-16.522%	24	589	-89.583%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-9.211%	19	589	-91.304%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-2.564%	1	589	-92.105%
2025-07-09	3.9500	3.9500	3.9000	3.9000	-4.878%	40	589	-92.308%
2025-06-30	4.1000	4.1000	4.1000	4.1000	-1.205%	2	630	-92.683%
2025-06-27	4.1000	4.1500	4.1000	4.1500	-3.488%	2	630	-92.771%
2025-06-24	4.4000	4.4000	4.3000	4.3000	-7.527%	58	630	-93.023%
2025-06-12	4.6900	4.6900	4.6500	4.6500	-1.064%	30	610	-93.548%
2025-06-11	4.5500	4.7100	4.5500	4.7000	+1.075%	195	614	-93.617%
2025-06-10	4.7500	4.7500	4.6500	4.6500	-5.102%	2	624	-93.548%
2025-06-09	5.0500	5.0500	4.9000	4.9000	-13.274%	2	624	-93.878%
2025-05-27	5.6500	5.6500	5.6500	5.6500	-9.600%	15	624	-94.690%
2025-05-23	6.2500	6.2500	6.2500	6.2500	+1.626%	4	609	-95.200%
2025-05-13	6.1500	6.1500	6.1500	6.1500	-5.385%	25	609	-95.122%
2025-05-12	6.5000	6.5000	6.5000	6.5000	-15.033%	1	609	-95.385%
2025-05-09	7.6500	7.6500	7.6500	7.6500	-0.778%	4	609	-96.078%
2025-05-02	7.3000	7.7100	7.3000	7.7100	-7.108%	6	609	-96.109%
2025-05-01	8.3500	8.3500	8.3000	8.3000	-15.306%	2	608	-96.386%
2025-04-28	9.3000	9.8000	9.3000	9.8000	+5.946%	4	608	-96.939%
2025-04-25	9.2500	9.2500	9.2500	9.2500	-22.917%	6	608	-96.757%
2025-04-16	11.9000	12.0900	11.9000	12.0000	+8.401%	8	608	-97.500%
2025-04-15	11.6500	11.7100	11.0600	11.0700	-3.571%	20	605	-97.290%
2025-04-14	11.7500	11.7500	11.4800	11.4800	-2.712%	34	595	-97.387%
2025-04-11	12.2900	12.3000	11.8000	11.8000	-10.266%	22	572	-97.458%
2025-04-10	12.2600	13.1500	12.2600	13.1500	+17.411%	11	562	-97.719%
2025-04-09	15.6000	15.6000	11.2000	11.2000	-30.000%	6	553	-97.321%
2025-04-08	12.0000	16.0000	12.0000	16.0000	+12.676%	3	551	-98.125%
2025-04-07	15.6500	16.1500	14.2000	14.2000	+6.129%	9	550	-97.887%
2025-04-04	11.5000	13.5700	11.5000	13.3800	+31.823%	42	550	-97.758%
2025-04-03	9.7000	10.1500	9.6000	10.1500	+20.833%	41	548	-97.044%
2025-04-02	8.4000	8.4000	8.4000	8.4000	0.000%	1	551	-96.429%
2025-04-01	8.4000	8.4000	8.4000	8.4000	-5.830%	5	551	-96.429%
2025-03-31	9.0200	9.0200	8.9200	8.9200	+1.943%	8	551	-96.637%
2025-03-28	8.9700	8.9700	8.7500	8.7500	+9.375%	22	551	-96.571%
2025-03-26	7.5000	8.0000	7.5000	8.0000	-5.325%	2	546	-96.250%
2025-03-19	8.4500	8.4500	8.4500	8.4500	+1.198%	1	544	-96.450%
2025-03-14	8.6500	8.6500	8.3500	8.3500	-5.114%	1,022	543	-96.407%
2025-03-13	8.8000	8.8000	8.8000	8.8000	+3.529%	11	64	-96.591%
2025-03-06	8.5000	8.5000	8.5000	8.5000	+6.250%	1	63	-96.471%
2025-03-05	8.0000	8.0000	8.0000	8.0000	-9.091%	1	63	-96.250%
2025-03-03	8.5500	8.8000	8.5500	8.8000	+39.683%	13	63	-96.591%
2025-02-21	6.3000	6.3000	6.3000	6.3000	-0.787%	2	51	-95.238%
2025-02-19	6.3500	6.3500	6.3500	6.3500	-3.788%	5	50	-95.276%
2025-02-03	6.6000	6.6000	6.6000	6.6000	-5.714%	1	50	-95.455%
2025-01-27	7.0000	7.0000	7.0000	7.0000	+56.951%	1	49	-95.714%
2025-01-22	4.4600	4.4600	4.4600	4.4600	-10.800%	10	49	-93.274%
2025-01-16	5.0000	5.0000	5.0000	5.0000	-28.571%	2	49	-94.000%
2024-11-19	7.0000	7.0000	7.0000	7.0000	-5.405%	1	49	-95.714%
2024-11-18	7.4000	7.4000	7.4000	7.4000	+1.370%	19	49	-95.946%
2024-11-14	7.3000	7.3000	7.3000	7.3000	+4.286%	19	30	-95.890%
2024-11-11	6.9000	7.0000	6.9000	7.0000	-6.040%	2	30	-95.714%
2024-11-06	7.4500	7.4500	7.4500	7.4500	-0.667%	8	28	-95.973%
2024-10-30	7.5000	7.5000	7.5000	7.5000	+4.167%	1	35	-96.000%
2024-10-29	7.2000	7.2000	7.2000	7.2000	+13.386%	2	34	-95.833%
2024-10-17	6.8000	6.8000	6.3500	6.3500	-31.499%	3	32	-95.276%
2024-10-03	9.2700	9.2700	9.2700	9.2700	-9.118%	3	31	-96.764%
2024-10-01	10.2000	10.2000	10.2000	10.2000	+2.000%	5	28	-97.059%
2024-09-30	9.9500	10.0000	9.9500	10.0000	+16.279%	22	23	-97.000%
2024-09-27	8.6000	8.6000	8.6000	8.6000	0.000%	2	1	-96.512%