Dark

TSM20270115P170
TSM Jan 15 2027 170.00 Put (TSM270115P00170000)
option OPRA

EOD

Jul 30, 2026

0.7100-25.263%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7100	0.7100	0.7100	0.7100	-25.263%	1	1,500	0.000%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,500	-25.263%
2026-07-27	1.0000	1.0200	1.0000	1.0200	-0.971%	53	1,500	-30.392%
2026-07-23	1.0200	1.0300	0.9400	1.0300	+1.980%	3	1,462	-31.068%
2026-07-20	1.1000	1.1000	1.0100	1.0100	-0.980%	36	1,461	-29.703%
2026-07-17	1.2000	1.2000	1.0000	1.0200	-7.273%	192	1,495	-30.392%
2026-07-16	1.0500	1.1000	1.0500	1.1000	-0.901%	2	1,307	-35.455%
2026-07-15	1.0600	1.1100	1.0600	1.1100	-14.615%	4	1,305	-36.036%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-20.245%	2	1,307	-45.385%
2026-07-08	1.6300	1.6300	1.6300	1.6300	+18.978%	20	1,305	-56.442%
2026-06-23	1.3900	1.3900	1.3600	1.3700	-4.196%	11	1,325	-48.175%
2026-06-17	1.4300	1.4300	1.4300	1.4300	0.000%	3	1,315	-50.350%
2026-06-15	1.4300	1.4300	1.4300	1.4300	+3.623%	1	1,315	-50.350%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+10.400%	10	1,315	-48.551%
2026-06-04	1.2500	1.2500	1.2500	1.2500	+22.549%	10	1,325	-43.200%
2026-06-01	1.0200	1.0200	1.0200	1.0200	-18.400%	1	1,325	-30.392%
2026-05-26	1.3500	1.3500	1.2500	1.2500	-10.714%	2	1,325	-43.200%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,325	-49.286%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+11.940%	40	1,326	-52.667%
2026-05-14	1.3400	1.3400	1.3400	1.3400	-10.667%	2	1,326	-47.015%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-25.000%	20	1,336	-52.667%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-2.439%	2	1,336	-64.500%
2026-05-01	2.0500	2.0500	2.0500	2.0500	+6.771%	1	1,334	-65.366%
2026-04-30	1.9200	1.9200	1.9200	1.9200	-4.000%	10	1,334	-63.021%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+4.712%	20	1,344	-64.500%
2026-04-28	1.9100	1.9100	1.9100	1.9100	-4.500%	25	1,324	-62.827%
2026-04-24	1.9500	2.0000	1.9500	2.0000	-9.910%	9	1,324	-64.500%
2026-04-20	2.2200	2.2200	2.2200	2.2200	+1.835%	10	1,332	-68.018%
2026-04-17	2.2500	2.2500	2.1800	2.1800	-8.787%	2	1,332	-67.431%
2026-04-16	2.3800	2.4400	2.3800	2.3900	-23.151%	3	1,331	-70.293%
2026-04-10	3.1100	3.1100	3.1100	3.1100	-11.898%	1	1,332	-77.170%
2026-04-08	3.5300	3.5300	3.5300	3.5300	-15.952%	1	1,332	-79.887%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-0.943%	10	1,332	-83.095%
2026-04-01	4.2400	4.2400	4.2400	4.2400	-20.748%	1	1,332	-83.255%
2026-03-30	5.6000	5.6000	5.3500	5.3500	+20.225%	3	1,333	-86.729%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-11.000%	2	1,332	-84.045%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,332	-85.800%
2026-03-13	4.7700	4.8000	4.7700	4.8000	-7.692%	31	1,332	-85.208%
2026-03-12	5.0500	5.2000	5.0500	5.2000	+14.286%	26	1,303	-86.346%
2026-03-11	4.6700	4.6700	4.5500	4.5500	-5.208%	6	1,277	-84.396%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-8.745%	2	1,275	-85.208%
2026-03-03	5.2600	5.2600	5.2600	5.2600	+19.545%	2	1,277	-86.502%
2026-02-26	4.7000	4.7000	4.4000	4.4000	-2.222%	2	1,277	-83.864%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-2.174%	2	1,275	-84.222%
2026-02-19	4.6000	4.6600	4.6000	4.6000	+3.837%	7	1,273	-84.565%
2026-02-11	4.2000	4.4300	4.0700	4.4300	+5.476%	4	1,267	-83.973%
2026-02-10	4.2300	4.2300	4.2000	4.2000	+2.439%	2	1,269	-83.095%
2026-02-06	4.1000	4.1000	4.1000	4.1000	-6.606%	2	1,270	-82.683%
2026-02-03	4.3900	4.3900	4.3900	4.3900	+2.093%	1	1,270	-83.827%
2026-01-28	4.3500	4.3500	4.3000	4.3000	-10.788%	501	1,269	-83.488%
2026-01-20	4.7000	4.8200	4.7000	4.8200	+3.656%	3	768	-85.270%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-1.064%	2	763	-84.731%
2026-01-15	4.5000	4.7000	4.2600	4.7000	-7.298%	6	763	-84.894%
2026-01-12	5.2500	5.2500	5.0700	5.0700	-2.500%	21	759	-85.996%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-6.306%	15	740	-86.346%
2026-01-06	5.5500	5.5500	5.5500	5.5500	0.000%	2	725	-87.207%
2026-01-05	5.5500	5.5500	5.5500	5.5500	+5.714%	1	725	-87.207%
2026-01-02	5.2500	5.2500	5.2500	5.2500	-6.584%	1	726	-86.476%
2025-12-29	5.6200	5.6200	5.6200	5.6200	+4.267%	1	726	-87.367%
2025-12-26	5.3900	5.3900	5.3900	5.3900	+2.471%	20	727	-86.827%
2025-12-22	5.2600	5.2600	5.2600	5.2600	-20.783%	1	708	-86.502%
2025-12-17	6.3000	6.6400	6.3000	6.6400	+11.037%	7	708	-89.307%
2025-12-16	5.9800	5.9800	5.9800	5.9800	-1.157%	1	711	-88.127%
2025-12-12	6.0500	6.0500	6.0500	6.0500	-3.200%	2	710	-88.264%
2025-12-05	6.2500	6.2500	6.2500	6.2500	+2.459%	1	712	-88.640%
2025-12-02	6.3000	6.3000	6.1000	6.1000	-22.882%	2	712	-88.361%
2025-11-19	7.9100	7.9100	7.9100	7.9100	+5.046%	1	713	-91.024%
2025-11-11	7.5300	7.5300	7.5300	7.5300	+2.869%	1	715	-90.571%
2025-11-10	7.3500	7.3500	7.3200	7.3200	-19.294%	2	715	-90.301%
2025-10-22	8.9000	9.0700	8.9000	9.0700	+2.486%	16	716	-92.172%
2025-10-16	8.8500	8.8500	8.8500	8.8500	-5.851%	5	706	-91.977%
2025-10-15	9.4000	9.4000	9.4000	9.4000	-4.082%	1	701	-92.447%
2025-10-10	9.6500	9.8000	9.6500	9.8000	+11.745%	7	702	-92.755%
2025-10-09	8.7700	8.7700	8.7700	8.7700	+12.436%	1	708	-91.904%
2025-10-08	7.8000	7.9000	7.6000	7.8000	+2.632%	99	709	-90.897%
2025-10-06	7.4000	7.6000	7.4000	7.6000	+2.703%	2	738	-90.658%
2025-10-03	7.2500	7.4000	7.2500	7.4000	+1.928%	3	737	-90.405%
2025-10-02	7.2600	7.2600	7.2600	7.2600	-0.548%	1	737	-90.220%
2025-10-01	7.0700	7.3000	7.0700	7.3000	-5.806%	76	738	-90.274%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-3.125%	1	730	-90.839%
2025-09-24	8.0000	8.0000	8.0000	8.0000	+6.525%	1	731	-91.125%
2025-09-23	7.5100	7.5100	7.5100	7.5100	-12.164%	1	730	-90.546%
2025-09-18	8.5500	8.5500	8.5500	8.5500	+3.012%	1	731	-91.696%
2025-09-15	8.3000	8.3000	8.3000	8.3000	+1.220%	1	730	-91.446%
2025-09-10	8.2000	8.2000	8.2000	8.2000	-6.071%	15	731	-91.341%
2025-09-09	8.7300	8.7300	8.7300	8.7300	-6.129%	1	746	-91.867%
2025-09-05	9.4000	9.4000	9.3000	9.3000	-4.615%	2	746	-92.366%
2025-08-27	9.9500	9.9500	9.7500	9.7500	-1.515%	175	747	-92.718%
2025-08-11	9.8200	10.0000	9.8200	9.9000	-3.696%	23	589	-92.828%
2025-08-08	10.2800	10.2800	10.2800	10.2800	-14.333%	2	588	-93.093%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+18.812%	1	586	-94.083%
2025-07-31	10.1000	10.1000	10.1000	10.1000	-1.367%	1	585	-92.970%
2025-07-30	10.2400	10.2400	10.2400	10.2400	-5.882%	2	584	-93.066%
2025-07-18	10.3000	11.0000	10.3000	10.8800	+4.115%	4	582	-93.474%
2025-07-17	10.5200	10.5200	10.4500	10.4500	-19.615%	6	584	-93.206%
2025-07-11	13.0000	13.0000	13.0000	13.0000	-0.383%	2	584	-94.538%
2025-07-10	13.0500	13.0500	13.0500	13.0500	-6.452%	15	586	-94.559%
2025-07-07	13.8500	13.9500	13.8500	13.9500	-4.778%	11	571	-94.910%
2025-06-30	14.5000	14.6500	14.5000	14.6500	+1.034%	4	573	-95.154%
2025-06-27	14.6500	14.6500	14.5000	14.5000	-3.333%	2	575	-95.103%
2025-06-25	14.8800	15.0400	14.8800	15.0000	-4.459%	5	575	-95.267%
2025-06-24	15.9500	15.9500	15.7000	15.7000	-10.286%	201	572	-95.478%
2025-06-20	17.5000	17.5000	17.5000	17.5000	+2.519%	2	574	-95.943%
2025-06-17	16.7700	17.0700	16.7700	17.0700	+5.370%	4	573	-95.841%
2025-06-16	17.0000	17.0000	16.2000	16.2000	-8.475%	3	573	-95.617%
2025-06-13	17.7000	17.7000	17.7000	17.7000	+5.045%	2	576	-95.989%
2025-06-12	16.8500	16.8500	16.8500	16.8500	+2.744%	1	575	-95.786%
2025-06-11	16.6500	16.6500	16.4000	16.4000	-6.017%	9	576	-95.671%
2025-06-10	17.0800	17.4500	17.0800	17.4500	-2.514%	12	573	-95.931%
2025-06-09	17.8000	17.9000	17.8000	17.9000	-7.494%	2	575	-96.034%
2025-06-05	19.3500	19.3500	19.3500	19.3500	+1.575%	1	573	-96.331%
2025-06-04	19.7000	19.7000	19.0100	19.0500	-9.286%	4	574	-96.273%
2025-05-28	20.9000	21.0000	20.7400	21.0000	+1.449%	3	574	-96.619%
2025-05-27	20.7000	20.7000	20.7000	20.7000	-9.607%	2	571	-96.570%
2025-05-23	22.9000	22.9000	22.9000	22.9000	+6.512%	2	574	-96.900%
2025-05-21	21.5000	21.5000	21.5000	21.5000	-2.891%	1	574	-96.698%
2025-05-20	22.1400	22.1400	22.1400	22.1400	+0.636%	1	573	-96.793%
2025-05-19	23.1000	23.1000	22.0000	22.0000	+1.476%	68	572	-96.773%
2025-05-16	21.6800	21.6800	21.6800	21.6800	-0.322%	2	564	-96.725%
2025-05-15	21.8300	21.8300	21.7500	21.7500	-1.361%	3	563	-96.736%
2025-05-13	22.0500	22.0500	22.0500	22.0500	-5.120%	1	562	-96.780%
2025-05-12	23.6500	23.6500	22.7700	23.2400	-13.445%	263	563	-96.945%
2025-05-09	26.9500	26.9500	26.8500	26.8500	-2.999%	6	583	-97.356%
2025-05-08	27.6800	27.6800	27.6800	27.6800	-4.387%	1	584	-97.435%
2025-05-06	28.8500	29.0000	28.8500	28.9500	+7.781%	8	583	-97.547%
2025-05-05	26.8600	26.8600	26.8600	26.8600	+1.358%	4	583	-97.357%
2025-05-02	26.4400	27.0500	26.4400	26.5000	-8.621%	30	579	-97.321%
2025-05-01	29.0000	29.0000	29.0000	29.0000	-10.411%	1	580	-97.552%
2025-04-24	32.8200	32.8200	32.3700	32.3700	-15.039%	3	581	-97.807%
2025-04-22	38.7000	38.7000	38.1000	38.1000	-5.224%	2	579	-98.136%
2025-04-21	40.2000	40.2000	40.2000	40.2000	+3.608%	1	579	-98.234%
2025-04-16	38.8000	38.8000	38.8000	38.8000	+8.592%	1	579	-98.170%
2025-04-15	35.7300	35.7400	35.6600	35.7300	-4.973%	22	579	-98.013%
2025-04-11	37.6000	37.6000	37.6000	37.6000	-19.331%	2	579	-98.112%
2025-04-09	46.4000	46.6100	46.4000	46.6100	+0.997%	23	579	-98.477%
2025-04-08	42.9800	46.1500	42.9800	46.1500	+8.588%	11	581	-98.462%
2025-04-07	44.7700	44.7700	42.5000	42.5000	+4.938%	2	591	-98.329%
2025-04-04	40.6000	41.9000	40.5000	40.5000	+15.549%	36	592	-98.247%
2025-04-03	35.0500	35.0500	35.0500	35.0500	+15.031%	1	585	-97.974%
2025-04-02	30.8000	30.8000	30.4700	30.4700	-5.578%	2	584	-97.670%
2025-03-31	34.0000	34.0000	32.1700	32.2700	+5.838%	41	584	-97.800%
2025-03-27	29.5000	30.4900	29.5000	30.4900	+4.418%	4	564	-97.671%
2025-03-26	27.0000	29.2000	27.0000	29.2000	+11.196%	9	563	-97.568%
2025-03-24	26.2600	26.2600	26.2600	26.2600	-2.741%	2	559	-97.296%
2025-03-20	27.2100	27.2100	27.0000	27.0000	-7.216%	4	561	-97.370%
2025-03-19	29.2600	29.2600	29.1000	29.1000	-1.789%	22	563	-97.560%
2025-03-18	30.1200	30.1200	29.6300	29.6300	+2.102%	5	562	-97.604%
2025-03-17	29.0200	29.0200	29.0200	29.0200	-2.092%	1	558	-97.553%
2025-03-14	30.0900	30.0900	29.6400	29.6400	-4.387%	84	558	-97.605%
2025-03-13	31.2000	31.2000	30.5300	31.0000	+5.120%	4	555	-97.710%
2025-03-12	29.2100	29.4900	29.2100	29.4900	-7.844%	7	555	-97.592%
2025-03-11	31.9900	32.0000	31.8200	32.0000	-0.621%	46	555	-97.781%
2025-03-10	32.2000	32.6000	32.0600	32.2000	+3.871%	15	594	-97.795%
2025-03-07	31.0000	31.0000	31.0000	31.0000	+3.922%	20	592	-97.710%
2025-03-06	28.9000	29.8300	28.9000	29.8300	+5.406%	11	573	-97.620%
2025-03-05	28.0500	28.3000	28.0500	28.3000	-1.736%	2	573	-97.491%
2025-03-04	30.8000	32.0500	28.8000	28.8000	-4.000%	45	573	-97.535%
2025-03-03	28.1200	30.4800	28.1200	30.0000	+3.448%	62	533	-97.633%
2025-02-28	29.0000	29.0000	29.0000	29.0000	+11.538%	822	512	-97.552%
2025-02-27	26.0000	26.0000	26.0000	26.0000	-0.115%	10	121	-97.269%
2025-02-25	26.0300	26.0300	26.0300	26.0300	+7.340%	1	110	-97.272%
2025-02-24	23.6000	24.2500	23.6000	24.2500	+7.778%	42	110	-97.072%
2025-02-20	22.5000	22.5000	22.5000	22.5000	-2.386%	1	68	-96.844%
2025-02-19	23.0500	23.0500	23.0500	23.0500	+1.991%	2	68	-96.920%
2025-02-14	22.7600	22.7600	22.6000	22.6000	+6.103%	24	56	-96.858%
2025-02-10	21.3000	21.3000	21.3000	21.3000	+0.567%	1	56	-96.667%
2025-02-05	21.9500	21.9500	21.1800	21.1800	-7.551%	7	56	-96.648%
2025-02-03	23.3000	23.3500	22.9100	22.9100	+12.968%	5	61	-96.901%
2025-01-31	20.2800	20.2800	20.2800	20.2800	-3.475%	8	62	-96.499%
2025-01-30	21.0100	21.0100	21.0100	21.0100	-6.414%	1	62	-96.621%
2025-01-29	21.9500	22.6000	21.9500	22.4500	-6.458%	4	63	-96.837%
2025-01-28	24.0000	24.0000	24.0000	24.0000	-7.621%	1	64	-97.042%
2025-01-27	23.4000	26.2000	23.3500	25.9800	+40.432%	10	63	-97.267%
2025-01-21	18.5000	18.5000	18.5000	18.5000	-3.796%	1	57	-96.162%
2025-01-17	19.2300	19.2300	19.2300	19.2300	+3.946%	4	57	-96.308%
2025-01-16	18.5000	18.5000	18.5000	18.5000	-9.314%	1	57	-96.162%
2025-01-15	20.4000	20.4000	20.4000	20.4000	-8.520%	2	56	-96.520%
2025-01-13	22.3000	22.3000	22.3000	22.3000	+10.396%	1	55	-96.816%
2025-01-08	20.2000	20.2000	20.2000	20.2000	0.000%	1	55	-96.485%
2025-01-07	20.2000	20.2000	20.2000	20.2000	-11.790%	1	55	-96.485%
2024-12-31	22.9000	22.9000	22.9000	22.9000	-2.095%	1	55	-96.900%
2024-12-30	23.3900	23.3900	23.3900	23.3900	+9.504%	1	55	-96.965%
2024-12-27	21.3600	21.3600	21.3600	21.3600	-4.430%	2	54	-96.676%
2024-12-23	22.3500	22.3500	22.3500	22.3500	-7.261%	1	53	-96.823%
2024-12-20	24.1000	24.1000	24.1000	24.1000	+9.545%	1	52	-97.054%
2024-12-16	21.8500	22.0100	21.8500	22.0000	-2.092%	3	52	-96.773%
2024-12-13	22.4700	22.4700	22.4700	22.4700	-5.588%	2	52	-96.840%
2024-12-10	23.8000	23.8000	23.8000	23.8000	+7.207%	1	51	-97.017%
2024-12-05	22.2000	22.2000	22.2000	22.2000	-3.478%	1	50	-96.802%
2024-12-03	23.8600	23.8600	23.0000	23.0000	-3.564%	15	50	-96.913%
2024-12-02	23.8500	23.8500	23.8500	23.8500	-12.348%	1	45	-97.023%
2024-11-27	27.2100	27.2100	27.2100	27.2100	+1.530%	3	45	-97.391%
2024-11-25	25.8100	26.8000	25.8100	26.8000	-1.651%	3	45	-97.351%
2024-11-15	27.2500	27.2500	27.2500	27.2500	+2.444%	2	42	-97.394%
2024-11-13	26.6000	26.6000	26.6000	26.6000	+15.652%	1	41	-97.331%
2024-11-07	23.0000	23.0000	23.0000	23.0000	-12.348%	2	41	-96.913%
2024-11-06	26.2500	26.2500	26.2400	26.2400	-3.173%	4	41	-97.294%
2024-10-31	26.4900	27.3000	26.4900	27.1000	+6.025%	13	37	-97.380%
2024-10-29	25.5500	26.3500	25.5500	25.5600	+0.630%	12	24	-97.222%
2024-10-28	25.0000	25.4000	25.0000	25.4000	+6.232%	2	12	-97.205%
2024-10-25	23.9100	23.9100	23.9100	23.9100	+7.461%	2	12	-97.031%
2024-10-17	22.2500	22.2500	22.2500	22.2500	-19.091%	5	13	-96.809%
2024-10-16	27.5000	27.5000	27.5000	27.5000	-1.079%	1	18	-97.418%
2024-10-15	27.8000	27.8000	27.8000	27.8000	+5.623%	1	19	-97.446%
2024-10-14	26.3200	26.3200	26.3200	26.3200	-1.791%	2	18	-97.302%
2024-10-11	26.8000	26.8000	26.8000	26.8000	-4.217%	2	20	-97.351%
2024-10-10	27.9800	27.9800	27.9800	27.9800	-1.444%	2	21	-97.462%
2024-10-08	28.3900	28.3900	28.3900	28.3900	-7.070%	1	23	-97.499%
2024-10-04	30.5000	30.6000	30.5000	30.5500	-1.229%	22	22	-97.676%
2024-10-03	30.9300	30.9300	30.9300	30.9300	+0.097%	10	16	-97.704%
2024-09-27	30.9000	30.9000	30.9000	30.9000	-0.323%	2	6	-97.702%
2024-09-24	31.0000	31.0000	31.0000	31.0000	-3.125%	4	6	-97.710%
2024-09-23	32.0000	32.0000	32.0000	32.0000	-1.235%	1	6	-97.781%
2024-09-20	32.2200	32.4000	32.2200	32.4000	0.000%	10	5	-97.809%