Dark

TSM20270115P155
TSM Jan 15 2027 155.00 Put (TSM270115P00155000)
option OPRA

EOD

Jul 30, 2026

0.5600-23.288%(-0.1700)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5500	0.5600	0.5400	0.5600	-23.288%	21	1,410	0.000%
2026-07-29	0.7300	0.7300	0.7300	0.7300	-2.667%	5	1,389	-23.288%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-22.680%	5	1,389	-25.333%
2026-07-07	1.1400	1.1400	0.9600	0.9700	+4.301%	1,110	1,389	-42.268%
2026-06-30	0.9300	0.9300	0.9300	0.9300	-74.309%	10	636	-39.785%
2026-03-25	3.6200	3.6200	3.6200	3.6200	-4.987%	1	636	-84.530%
2026-03-20	3.8100	3.8100	3.8100	3.8100	-6.158%	1	636	-85.302%
2026-03-12	4.0600	4.0600	4.0600	4.0600	+3.046%	5	636	-86.207%
2026-03-05	3.9400	3.9400	3.9400	3.9400	+11.615%	1	631	-85.787%
2026-02-12	3.5300	3.5300	3.5300	3.5300	+3.216%	4	630	-84.136%
2026-02-09	3.4200	3.4200	3.4200	3.4200	-16.788%	2	634	-83.626%
2026-02-04	4.0900	4.1100	4.0900	4.1100	+12.912%	11	634	-86.375%
2026-02-02	3.6500	3.6500	3.6400	3.6400	+2.247%	2	634	-84.615%
2026-01-27	3.7000	3.7000	3.5600	3.5600	-6.316%	238	635	-84.270%
2026-01-26	3.7000	3.8000	3.7000	3.8000	-2.564%	19	639	-85.263%
2026-01-23	3.7500	3.9500	3.7500	3.9000	-1.266%	392	639	-85.641%
2026-01-22	3.9000	3.9500	3.8300	3.9500	-1.250%	34	829	-85.823%
2026-01-21	4.0000	4.0000	3.9000	4.0000	+8.108%	51	795	-86.000%
2026-01-16	3.6000	3.7000	3.6000	3.7000	-1.333%	35	718	-84.865%
2026-01-15	3.6500	3.7500	3.6500	3.7500	-7.407%	35	718	-85.067%
2026-01-13	3.9000	4.0500	3.9000	4.0500	+1.250%	460	683	-86.173%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-2.913%	1	223	-86.000%
2025-12-26	4.1200	4.1200	4.1200	4.1200	-8.241%	20	223	-86.408%
2025-12-03	4.4900	4.4900	4.4900	4.4900	-7.803%	10	223	-87.528%
2025-12-01	4.8700	4.8700	4.8700	4.8700	-19.504%	25	233	-88.501%
2025-11-18	6.0500	6.0500	6.0500	6.0500	+12.037%	2	208	-90.744%
2025-11-10	5.4000	5.4000	5.4000	5.4000	-21.852%	2	210	-89.630%
2025-10-20	6.9100	6.9100	6.9100	6.9100	+20.174%	1	208	-91.896%
2025-10-06	5.7500	5.7500	5.7500	5.7500	-5.738%	15	207	-90.261%
2025-09-19	6.1000	6.1000	6.1000	6.1000	-23.559%	1	192	-90.820%
2025-08-29	7.9800	7.9800	7.9800	7.9800	+2.968%	7	192	-92.982%
2025-08-19	7.4700	7.7500	7.4700	7.7500	-10.714%	5	192	-92.774%
2025-08-01	8.6800	8.6800	8.6800	8.6800	+16.510%	1	193	-93.548%
2025-07-24	7.4500	7.4500	7.4500	7.4500	-12.353%	1	194	-92.483%
2025-07-15	8.6000	8.6000	8.5000	8.5000	-24.444%	2	195	-93.412%
2025-06-25	11.2500	11.2500	11.2500	11.2500	-12.791%	2	201	-95.022%
2025-06-10	12.9000	12.9000	12.9000	12.9000	-27.528%	3	203	-95.659%
2025-05-12	18.0900	18.3000	17.8000	17.8000	-13.801%	12	206	-96.854%
2025-05-08	20.7500	20.7500	20.6500	20.6500	-7.191%	80	216	-97.288%
2025-05-06	22.1500	22.2500	22.1500	22.2500	+7.905%	2	136	-97.483%
2025-05-02	20.5000	20.6200	20.5000	20.6200	-7.117%	22	136	-97.284%
2025-05-01	22.2000	22.2000	22.2000	22.2000	-12.873%	2	125	-97.477%
2025-04-28	25.3000	25.4800	25.3000	25.4800	-20.075%	2	123	-97.802%
2025-04-21	31.8800	31.8800	31.8800	31.8800	+10.887%	1	123	-98.243%
2025-04-16	28.7500	28.7500	28.7500	28.7500	+5.505%	1	122	-98.052%
2025-04-15	27.7000	27.7000	27.2500	27.2500	-5.872%	3	122	-97.945%
2025-04-11	29.0000	29.0000	28.9500	28.9500	-8.066%	4	123	-98.066%
2025-04-10	31.2600	31.7000	31.2600	31.4900	+1.975%	3	123	-98.222%
2025-04-09	30.8800	30.8800	30.8800	30.8800	-8.504%	2	121	-98.187%
2025-04-08	31.1300	33.7500	31.1300	33.7500	-3.017%	23	121	-98.341%
2025-04-07	35.7800	35.7800	31.6500	34.8000	+4.317%	3	103	-98.391%
2025-04-04	33.3600	33.3600	33.3600	33.3600	+39.174%	2	103	-98.321%
2025-03-11	23.9900	23.9900	23.9700	23.9700	+23.876%	32	104	-97.664%
2025-02-27	19.3500	19.7500	19.3000	19.3500	+16.496%	4	80	-97.106%
2025-02-18	16.6100	16.6100	16.6100	16.6100	-4.155%	1	78	-96.629%
2025-02-14	17.3300	17.3300	17.3300	17.3300	+0.756%	2	78	-96.769%
2025-02-03	17.2000	17.2000	17.2000	17.2000	+8.176%	2	78	-96.744%
2025-01-30	15.9000	15.9000	15.9000	15.9000	-22.816%	1	80	-96.478%
2025-01-27	20.0500	20.6000	19.7300	20.6000	+60.686%	4	80	-97.282%
2025-01-23	12.8200	12.8200	12.8200	12.8200	-6.764%	1	79	-95.632%
2025-01-16	13.7500	13.7500	13.7500	13.7500	-3.779%	2	79	-95.927%
2025-01-06	14.2900	14.2900	14.2900	14.2900	-15.941%	1	76	-96.081%
2024-12-17	17.0000	17.0000	17.0000	17.0000	+2.102%	16	76	-96.706%
2024-12-04	16.6500	16.6500	16.6500	16.6500	-6.461%	1	92	-96.637%
2024-12-02	17.8000	17.8000	17.8000	17.8000	-14.217%	4	92	-96.854%
2024-11-15	20.7500	20.7500	20.7500	20.7500	+5.598%	4	96	-97.301%
2024-11-12	19.6500	19.6500	19.6500	19.6500	+1.813%	61	94	-97.150%
2024-11-05	19.3000	19.3000	19.3000	19.3000	-6.763%	1	33	-97.098%
2024-10-31	20.7000	20.7000	20.7000	20.7000	+7.532%	1	33	-97.295%
2024-10-29	19.2500	19.2500	19.2500	19.2500	-0.259%	2	32	-97.091%
2024-10-28	18.7500	19.3000	18.7500	19.3000	+2.387%	3	32	-97.098%
2024-10-21	18.8300	18.8800	18.8300	18.8500	+8.960%	16	31	-97.029%
2024-10-17	17.4500	17.4500	17.3000	17.3000	-15.610%	5	15	-96.763%
2024-10-15	20.5000	20.5000	20.5000	20.5000	-0.243%	1	12	-97.268%
2024-10-11	21.0000	21.0000	20.5500	20.5500	-21.264%	22	12	-97.275%
2024-10-01	26.1000	26.1000	26.1000	26.1000	-6.115%	10	11	-97.854%
2024-09-17	27.8000	27.8000	27.8000	27.8000	0.000%	1	1	-97.986%