Dark

TSM20270115P135
TSM Jan 15 2027 135.00 Put (TSM270115P00135000)
option OPRA

EOD

Jul 24, 2026

0.5000+13.636%(+0.0600)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5000	0.5000	0.5000	0.5000	+13.636%	18	1,212	0.000%
2026-07-22	0.4600	0.4600	0.4400	0.4400	+4.762%	19	1,223	+13.636%
2026-07-21	0.4000	0.4500	0.3800	0.4200	-41.667%	846	1,213	+19.048%
2026-07-14	0.7200	0.7200	0.7200	0.7200	+18.033%	1	710	-30.556%
2026-07-09	0.6100	0.6100	0.6100	0.6100	-22.785%	1	711	-18.033%
2026-07-06	0.7900	0.7900	0.7900	0.7900	-16.842%	1	710	-36.709%
2026-07-02	0.6500	0.9500	0.6500	0.9500	+25.000%	342	370	-47.368%
2026-07-01	0.7600	0.7600	0.7600	0.7600	+22.581%	1	370	-34.211%
2026-06-30	0.6500	0.6500	0.6200	0.6200	-24.390%	130	370	-19.355%
2026-06-24	0.8200	0.8200	0.8200	0.8200	+22.388%	1	268	-39.024%
2026-06-22	0.6700	0.6700	0.6700	0.6700	-5.634%	1	268	-25.373%
2026-06-18	0.7100	0.7100	0.7100	0.7100	+12.698%	1	270	-29.577%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-24.096%	1	270	-20.635%
2026-06-10	0.8300	0.8300	0.8300	0.8300	-1.190%	1	270	-39.759%
2026-06-09	0.8400	0.8400	0.8400	0.8400	+9.091%	1	271	-40.476%
2026-06-08	0.7200	0.7700	0.7200	0.7700	+6.944%	3	270	-35.065%
2026-06-05	0.7200	0.7200	0.7200	0.7200	+26.316%	1	272	-30.556%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-34.483%	1	272	-12.281%
2026-06-02	0.8700	0.8700	0.8700	0.8700	+19.178%	3	272	-42.529%
2026-05-27	0.7900	0.7900	0.7300	0.7300	+14.063%	2	269	-31.507%
2026-05-26	0.6400	0.6400	0.6400	0.6400	-33.333%	2	270	-21.875%
2026-05-11	1.1400	1.1400	0.9600	0.9600	+15.663%	2	270	-47.917%
2026-05-07	0.8300	0.8300	0.8300	0.8300	+1.220%	1	271	-39.759%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-17.172%	2	270	-39.024%
2026-04-30	0.9900	0.9900	0.9900	0.9900	-2.941%	11	270	-49.495%
2026-04-29	1.0200	1.0200	1.0200	1.0200	-1.923%	1	270	-50.980%
2026-04-23	1.3200	1.3200	1.0400	1.0400	-2.804%	3	270	-51.923%
2026-04-22	0.9900	1.0700	0.9900	1.0700	-11.570%	17	268	-53.271%
2026-04-16	1.2400	1.2500	1.2100	1.2100	+13.084%	6	281	-58.678%
2026-04-14	1.0700	1.0700	1.0700	1.0700	-21.324%	5	280	-53.271%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-25.275%	5	286	-63.235%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-17.647%	1	286	-72.527%
2026-04-07	2.2100	2.2100	2.2100	2.2100	-1.339%	5	286	-77.376%
2026-04-06	2.2400	2.2400	2.2400	2.2400	-0.444%	2	283	-77.679%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-13.462%	1	283	-77.778%
2026-03-31	2.8000	2.8000	2.6000	2.6000	+1.167%	7	283	-80.769%
2026-02-23	2.5700	2.5700	2.5700	2.5700	-3.745%	1	282	-80.545%
2026-02-18	2.6700	2.6700	2.6700	2.6700	+5.118%	1	283	-81.273%
2026-02-11	2.5400	2.5400	2.5400	2.5400	-25.294%	1	282	-80.315%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+28.788%	1	282	-85.294%
2026-02-02	2.8500	2.8500	2.6400	2.6400	-12.000%	2	282	-81.061%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-14.286%	1	284	-83.333%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+11.821%	1	284	-85.714%
2026-01-12	3.1300	3.1300	3.1300	3.1300	-9.275%	25	284	-84.026%
2026-01-05	2.6600	3.4500	2.6600	3.4500	+8.491%	44	294	-85.507%
2025-12-30	3.1500	3.1800	3.1500	3.1800	+50.000%	2	294	-84.277%
2025-12-18	2.1200	2.1200	2.1200	2.1200	-11.667%	1	294	-76.415%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-32.394%	1	294	-79.167%
2025-11-20	3.5500	3.5500	3.5500	3.5500	-7.792%	2	295	-85.915%
2025-11-17	3.8500	3.8500	3.8500	3.8500	+1.316%	10	295	-87.013%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-15.556%	1	295	-86.842%
2025-11-07	4.3500	4.5000	4.3500	4.5000	+3.448%	2	295	-88.889%
2025-10-24	4.3500	4.3500	4.3500	4.3500	-13.000%	1	295	-88.506%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+7.527%	1	295	-90.000%
2025-10-21	4.6500	4.6500	4.6500	4.6500	-3.125%	1	294	-89.247%
2025-10-20	4.8000	4.8000	4.8000	4.8000	-5.512%	1	293	-89.583%
2025-10-16	5.0800	5.0800	5.0800	5.0800	-2.308%	1	293	-90.157%
2025-10-15	5.1000	5.2000	5.1000	5.2000	+4.000%	119	294	-90.385%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-8.257%	1	175	-90.000%
2025-10-10	5.4500	5.4500	5.4500	5.4500	+22.472%	15	175	-90.826%
2025-10-09	4.4500	4.4500	4.4500	4.4500	+15.885%	3	175	-88.764%
2025-09-29	3.9500	3.9500	3.8400	3.8400	-10.698%	3	175	-86.979%
2025-09-09	4.3000	4.3000	4.3000	4.3000	-8.511%	1	172	-88.372%
2025-08-28	4.7000	4.7000	4.7000	4.7000	-6.000%	10	172	-89.362%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-10.714%	1	182	-90.000%
2025-08-20	6.0700	6.0700	5.6000	5.6000	+17.895%	13	182	-91.071%
2025-08-13	4.7500	4.7500	4.7500	4.7500	-1.042%	2	172	-89.474%
2025-08-11	4.8000	4.8000	4.8000	4.8000	+0.629%	2	170	-89.583%
2025-08-07	4.6500	4.7700	4.6500	4.7700	-14.821%	6	170	-89.518%
2025-08-06	5.6000	5.6000	5.6000	5.6000	+15.464%	2	165	-91.071%
2025-07-31	4.8500	4.8500	4.8500	4.8500	0.000%	1	165	-89.691%
2025-07-28	4.8500	4.8500	4.8500	4.8500	+1.677%	1	165	-89.691%
2025-07-25	4.7700	4.7700	4.7700	4.7700	-10.000%	1	165	-89.518%
2025-07-22	5.3000	5.3000	5.3000	5.3000	+5.578%	1	165	-90.566%
2025-07-18	5.0500	5.0500	5.0200	5.0200	-16.333%	2	164	-90.040%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-19.028%	3	164	-91.667%
2025-06-25	7.4100	7.4100	7.4100	7.4100	-30.423%	2	161	-93.252%
2025-06-02	10.6500	10.6500	10.6500	10.6500	+0.377%	121	161	-95.305%
2025-05-21	10.5000	10.6100	10.5000	10.6100	-2.212%	6	44	-95.287%
2025-05-14	10.8500	10.8500	10.8500	10.8500	-24.126%	5	49	-95.392%
2025-05-05	14.3000	14.3000	14.3000	14.3000	+5.380%	1	44	-96.503%
2025-05-02	13.5700	13.5700	13.5700	13.5700	-8.926%	20	43	-96.315%
2025-05-01	14.9000	14.9000	14.9000	14.9000	-13.623%	2	33	-96.644%
2025-04-24	17.2500	17.2500	17.2500	17.2500	-13.534%	1	35	-97.101%
2025-04-16	19.9500	19.9500	19.9500	19.9500	+4.945%	1	36	-97.494%
2025-04-09	25.6000	25.6000	18.9800	19.0100	-20.460%	25	35	-97.370%
2025-04-07	27.7500	27.7500	23.2000	23.9000	+32.483%	9	56	-97.908%
2025-04-03	18.0300	18.0400	18.0300	18.0400	+16.387%	2	52	-97.228%
2025-04-01	15.5000	15.5000	15.5000	15.5000	-4.025%	20	54	-96.774%
2025-03-28	16.1500	16.1500	16.1500	16.1500	+15.357%	4	34	-96.904%
2025-03-26	13.7100	14.0000	13.7100	14.0000	-6.355%	2	34	-96.429%
2025-03-18	14.9500	14.9500	14.9500	14.9500	-1.645%	2	32	-96.656%
2025-03-12	15.2000	15.2000	15.2000	15.2000	+47.573%	6	32	-96.711%
2025-01-31	10.3000	10.3000	10.3000	10.3000	+27.160%	6	32	-95.146%
2025-01-22	8.1000	8.1000	8.1000	8.1000	-6.358%	5	35	-93.827%
2025-01-21	8.6500	8.6500	8.6500	8.6500	-21.364%	1	29	-94.220%
2025-01-15	11.0000	11.0000	11.0000	11.0000	-0.901%	1	29	-95.455%
2025-01-13	11.0000	11.1000	11.0000	11.1000	+6.731%	5	30	-95.495%
2025-01-08	10.4000	10.4000	10.4000	10.4000	-4.236%	3	29	-95.192%
2024-12-23	10.8600	10.8600	10.8600	10.8600	-0.912%	1	29	-95.396%
2024-12-16	10.9600	10.9600	10.9600	10.9600	-3.180%	2	29	-95.438%
2024-12-13	11.6000	11.6000	11.3200	11.3200	+3.379%	20	29	-95.583%
2024-12-04	10.9500	10.9500	10.9500	10.9500	-4.367%	1	39	-95.434%
2024-12-03	12.3300	12.3300	11.4500	11.4500	-19.138%	9	39	-95.633%
2024-11-27	14.0900	14.1600	14.0900	14.1600	+3.584%	2	43	-96.469%
2024-11-18	13.1600	13.6700	13.1600	13.6700	-1.442%	6	43	-96.342%
2024-11-15	13.8700	13.8700	13.8700	13.8700	+1.167%	4	39	-96.395%
2024-11-13	13.6900	13.7100	13.6900	13.7100	+5.380%	4	37	-96.353%
2024-11-12	12.9500	13.0100	12.9500	13.0100	+1.641%	3	33	-96.157%
2024-11-11	12.0800	12.8000	12.0800	12.8000	-3.759%	5	30	-96.094%
2024-11-06	13.3000	13.3000	13.3000	13.3000	+2.308%	5	20	-96.241%
2024-11-05	13.0000	13.0000	13.0000	13.0000	-7.932%	3	20	-96.154%
2024-10-31	14.1200	14.1200	14.1200	14.1200	+6.165%	1	17	-96.459%
2024-10-30	13.3000	13.3000	13.3000	13.3000	+3.906%	1	16	-96.241%
2024-10-29	12.6500	12.8000	12.6500	12.8000	+3.226%	3	15	-96.094%
2024-10-18	12.4000	12.4000	12.4000	12.4000	-12.057%	2	12	-95.968%
2024-10-16	14.0500	14.1000	14.0500	14.1000	+1.075%	2	11	-96.454%
2024-10-11	14.0000	14.0000	13.9000	13.9500	0.000%	18	9	-96.416%