Dark

TSM20270115P115
TSM Jan 15 2027 115.00 Put (TSM270115P00115000)
option OPRA

EOD

Jul 30, 2026

0.3300+10.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3300	0.3300	0.3300	0.3300	+10.000%	1	435	0.000%
2026-07-21	0.3000	0.3000	0.2900	0.3000	-11.765%	400	435	+10.000%
2026-06-29	0.5200	0.5200	0.3400	0.3400	-35.849%	2	595	-2.941%
2026-06-15	0.5300	0.5300	0.5300	0.5300	-43.617%	1	597	-37.736%
2026-06-10	0.9400	0.9400	0.9400	0.9400	+100.000%	1	597	-64.894%
2026-06-08	0.5200	0.5200	0.4700	0.4700	-6.000%	3	598	-29.787%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+6.383%	2	600	-34.000%
2026-06-03	0.4700	0.4700	0.4700	0.4700	-24.194%	1	602	-29.787%
2026-05-27	0.6200	0.6200	0.6200	0.6200	+21.569%	1	603	-46.774%
2026-05-18	0.5100	0.5100	0.5100	0.5100	-20.313%	4	603	-35.294%
2026-05-12	0.7400	0.7400	0.6400	0.6400	+4.918%	46	601	-48.438%
2026-05-06	0.6100	0.6100	0.6100	0.6100	-4.688%	1	601	-45.902%
2026-05-01	0.6400	0.6400	0.6400	0.6400	+8.475%	1	601	-48.438%
2026-04-30	0.5900	0.5900	0.5900	0.5900	+15.686%	1	601	-44.068%
2026-04-24	0.7300	0.7300	0.5100	0.5100	-33.766%	3	600	-35.294%
2026-04-17	0.7700	0.7700	0.7700	0.7700	-57.222%	15	598	-57.143%
2026-03-31	1.8000	1.8000	1.8000	1.8000	0.000%	88	604	-81.667%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-2.174%	17	692	-81.667%
2026-03-19	1.8400	1.8400	1.8400	1.8400	+3.371%	1	689	-82.065%
2026-03-18	1.8000	1.8000	1.7800	1.7800	-20.536%	2	689	-81.461%
2026-03-17	2.2400	2.2400	2.2400	2.2400	+7.692%	1	689	-85.268%
2026-03-12	2.0800	2.0800	2.0800	2.0800	+10.638%	5	688	-84.135%
2026-02-20	1.8800	1.8800	1.8800	1.8800	+1.622%	1	683	-82.447%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-19.565%	1	683	-82.162%
2026-02-04	2.3000	2.3000	2.3000	2.3000	+17.949%	1	683	-85.652%
2026-02-02	1.9500	1.9500	1.9500	1.9500	-2.010%	5	683	-83.077%
2026-01-28	2.1000	2.1000	1.9900	1.9900	-15.678%	3	683	-83.417%
2026-01-07	2.2800	2.3600	2.2300	2.3600	+7.273%	4	682	-86.017%
2026-01-06	2.1000	2.2000	2.1000	2.2000	-0.901%	100	683	-85.000%
2026-01-05	2.1900	2.2200	2.1800	2.2200	+5.714%	26	583	-85.135%
2026-01-02	2.1000	2.1000	2.1000	2.1000	-0.943%	1	573	-84.286%
2025-12-31	1.8200	2.1400	1.8200	2.1200	-4.933%	419	660	-84.434%
2025-12-30	2.2900	2.3400	2.1600	2.2300	+3.241%	543	660	-85.202%
2025-12-24	2.1400	2.1600	2.1400	2.1600	+11.340%	8	155	-84.722%
2025-12-11	1.9400	1.9400	1.9400	1.9400	-0.513%	3	155	-82.990%
2025-12-08	1.8900	1.9500	1.8900	1.9500	-2.500%	4	155	-83.077%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+4.167%	2	151	-83.500%
2025-12-02	1.9200	1.9200	1.9200	1.9200	-7.692%	1	153	-82.813%
2025-11-26	2.0800	2.0800	2.0800	2.0800	-5.882%	1	152	-84.135%
2025-11-20	2.3700	2.3700	2.2100	2.2100	-28.247%	3	152	-85.068%
2025-11-04	3.0800	3.0800	3.0800	3.0800	+9.220%	1	149	-89.286%
2025-11-03	2.8200	2.8200	2.8200	2.8200	-10.476%	1	149	-88.298%
2025-10-22	3.1500	3.1500	3.1500	3.1500	-2.174%	1	149	-89.524%
2025-10-21	3.2200	3.2200	3.2200	3.2200	-9.296%	1	148	-89.752%
2025-10-16	3.4000	3.5500	3.4000	3.5500	+3.499%	4	147	-90.704%
2025-10-13	3.4300	3.4300	3.4300	3.4300	+14.716%	1	143	-90.379%
2025-10-08	2.9900	2.9900	2.9900	2.9900	+11.985%	1	143	-88.963%
2025-09-23	2.5900	2.6800	2.5900	2.6700	+3.891%	3	144	-87.640%
2025-09-22	2.5700	2.5700	2.5700	2.5700	-11.379%	2	143	-87.160%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-9.375%	6	143	-88.621%
2025-09-02	3.2000	3.2000	3.2000	3.2000	-0.621%	1	149	-89.688%
2025-08-29	3.1500	3.2200	3.1500	3.2200	-14.133%	5	148	-89.752%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+21.359%	1	148	-91.200%
2025-08-08	3.0900	3.0900	3.0900	3.0900	-1.905%	1	147	-89.320%
2025-08-07	3.0800	3.1500	3.0500	3.1500	-12.256%	11	148	-89.524%
2025-08-05	3.6000	3.6000	3.5900	3.5900	+0.279%	4	145	-90.808%
2025-08-01	3.5500	3.5800	3.5500	3.5800	+5.917%	4	141	-90.782%
2025-07-18	3.3800	3.3800	3.3800	3.3800	-19.524%	1	138	-90.237%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-3.448%	1	138	-92.143%
2025-07-09	4.3500	4.3500	4.3500	4.3500	+0.928%	10	138	-92.414%
2025-07-02	4.3100	4.3100	4.3100	4.3100	-5.275%	3	138	-92.343%
2025-06-30	4.5500	4.5500	4.5500	4.5500	-5.208%	1	135	-92.747%
2025-06-25	4.8000	4.8000	4.8000	4.8000	+0.629%	2	135	-93.125%
2025-06-24	4.8500	4.8500	4.7700	4.7700	-10.841%	22	135	-93.082%
2025-06-18	5.3500	5.3500	5.3500	5.3500	-8.233%	18	132	-93.832%
2025-06-06	5.8300	5.8300	5.8300	5.8300	-10.856%	2	132	-94.340%
2025-05-22	6.5400	6.5400	6.5400	6.5400	-5.217%	2	132	-94.954%
2025-05-14	6.5500	6.9000	6.5500	6.9000	-8.123%	3	130	-95.217%
2025-05-12	7.5100	7.5100	7.5100	7.5100	-21.113%	1	129	-95.606%
2025-05-07	9.5200	9.5200	9.5200	9.5200	+9.425%	2	128	-96.534%
2025-05-02	8.7000	8.7000	8.7000	8.7000	-19.444%	2	130	-96.207%
2025-04-24	10.8000	10.8000	10.8000	10.8000	-16.987%	8	130	-96.944%
2025-04-17	13.0100	13.0100	13.0100	13.0100	+6.378%	2	128	-97.463%
2025-04-15	12.2300	12.2300	12.2300	12.2300	-5.194%	3	128	-97.302%
2025-04-14	13.1000	13.1000	12.9000	12.9000	-7.394%	63	125	-97.442%
2025-04-09	14.0000	14.0000	13.9300	13.9300	+6.336%	10	115	-97.631%
2025-04-08	13.1000	13.1000	13.1000	13.1000	-19.632%	1	115	-97.481%
2025-04-07	16.3000	16.3000	16.3000	16.3000	+7.662%	10	106	-97.975%
2025-04-04	14.0000	15.1700	14.0000	15.1400	+35.179%	8	106	-97.820%
2025-04-03	11.0200	11.3500	11.0200	11.2000	+23.077%	9	106	-97.054%
2025-04-02	9.3500	9.3500	9.1000	9.1000	-10.784%	48	106	-96.374%
2025-03-31	10.2800	10.2800	10.2000	10.2000	0.000%	2	106	-96.765%
2025-03-28	10.0000	10.2600	10.0000	10.2000	+10.270%	38	106	-96.765%
2025-03-27	9.2000	9.2500	9.2000	9.2500	+9.597%	4	106	-96.432%
2025-03-26	8.4400	8.4400	8.4400	8.4400	-9.247%	1	106	-96.090%
2025-03-18	9.3000	9.3000	9.3000	9.3000	-7.463%	1	106	-96.452%
2025-03-13	10.0500	10.0500	10.0500	10.0500	-3.179%	1	106	-96.716%
2025-03-11	10.3800	10.3800	10.3800	10.3800	-2.075%	1	106	-96.821%
2025-03-07	10.6000	10.6000	10.6000	10.6000	+10.995%	2	105	-96.887%
2025-03-04	10.0000	10.1600	9.5500	9.5500	-7.461%	7	105	-96.545%
2025-03-03	9.3800	10.3200	9.3800	10.3200	+14.667%	2	101	-96.802%
2025-02-28	9.0000	9.0000	9.0000	9.0000	+9.756%	2	100	-96.333%
2025-02-26	8.2000	8.2000	8.2000	8.2000	-0.726%	1	99	-95.976%
2025-02-25	8.2600	8.2600	8.2600	8.2600	+7.974%	1	98	-96.005%
2025-02-21	7.6500	7.6500	7.6500	7.6500	+8.511%	2	98	-95.686%
2025-02-20	7.1000	7.1000	7.0500	7.0500	-0.142%	18	98	-95.319%
2025-02-18	7.0500	7.0600	7.0500	7.0600	+37.087%	15	80	-95.326%
2025-01-23	5.1500	5.1500	5.1500	5.1500	-0.962%	2	79	-93.592%
2025-01-22	5.1000	5.2000	5.1000	5.2000	-7.143%	34	79	-93.654%
2025-01-16	6.0000	6.0000	5.6000	5.6000	-18.841%	2	69	-94.107%
2025-01-13	6.9000	6.9000	6.9000	6.9000	+5.344%	19	69	-95.217%
2025-01-08	6.5500	6.5500	6.5500	6.5500	+9.167%	19	50	-94.962%
2025-01-07	6.0000	6.0000	6.0000	6.0000	+5.263%	1	50	-94.500%
2025-01-06	5.7000	5.7000	5.7000	5.7000	-13.636%	1	48	-94.211%
2024-12-04	6.6000	6.6000	6.6000	6.6000	-7.042%	2	48	-95.000%
2024-12-02	7.1500	7.1500	7.1000	7.1000	-14.766%	3	46	-95.352%
2024-11-27	8.3300	8.3300	8.3300	8.3300	+7.484%	1	42	-96.038%
2024-11-22	7.7500	7.7500	7.7500	7.7500	-7.518%	2	42	-95.742%
2024-11-20	8.3800	8.3800	8.3800	8.3800	+1.576%	15	41	-96.062%
2024-11-12	8.1500	8.2500	8.1500	8.2500	+4.430%	2	54	-96.000%
2024-11-11	7.9000	7.9000	7.9000	7.9000	-7.059%	1	52	-95.823%
2024-10-30	8.5000	8.5000	8.5000	8.5000	+4.294%	1	51	-96.118%
2024-10-29	8.0000	8.1500	8.0000	8.1500	+9.396%	3	50	-95.951%
2024-10-17	7.4500	7.4500	7.4500	7.4500	-29.451%	1	47	-95.570%
2024-10-04	10.2500	10.5600	10.2500	10.5600	-7.934%	16	46	-96.875%
2024-09-30	10.9000	11.4700	10.9000	11.4700	+5.714%	11	38	-97.123%
2024-09-27	10.1000	10.8500	10.1000	10.8500	+13.971%	34	27	-96.959%
2024-09-26	9.5200	9.5200	9.5200	9.5200	0.000%	10	10	-96.534%