Dark

TSM20270115P185
TSM Jan 15 2027 185.00 Put (TSM270115P00185000)
option OPRA

EOD

Jul 27, 2026

1.31-2.963%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3300	1.4200	1.3100	1.3100	-2.963%	10	199	0.000%
2026-07-22	1.3500	1.3600	1.3500	1.3500	+1.504%	9	207	-2.963%
2026-07-20	1.3200	1.4200	1.3200	1.3300	-14.194%	21	209	-1.504%
2026-07-17	1.6200	1.6700	1.5400	1.5500	-16.667%	9	197	-15.484%
2026-07-01	1.8600	1.8600	1.8600	1.8600	+23.179%	1	196	-29.570%
2026-06-29	1.6500	1.6700	1.4800	1.5100	-14.205%	139	195	-13.245%
2026-06-16	1.7600	1.7600	1.7600	1.7600	+10.692%	1	221	-25.568%
2026-06-15	1.5900	1.5900	1.5900	1.5900	-8.621%	1	221	-17.610%
2026-06-05	1.7400	1.7400	1.7400	1.7400	+8.075%	1	221	-24.713%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-4.167%	10	221	-18.634%
2026-05-29	1.6800	1.6800	1.6800	1.6800	-2.890%	1	221	-22.024%
2026-05-28	1.7300	1.7300	1.7300	1.7300	-0.575%	1	221	-24.277%
2026-05-21	1.7400	1.7400	1.7400	1.7400	-9.375%	1	221	-24.713%
2026-05-15	1.9200	1.9200	1.9200	1.9200	-3.030%	1	221	-31.771%
2026-05-14	1.8200	1.9800	1.8200	1.9800	-1.000%	2	221	-33.838%
2026-05-13	2.3300	2.3300	2.0000	2.0000	-6.103%	2	220	-34.500%
2026-05-12	2.1300	2.1300	2.1300	2.1300	-10.879%	2	220	-38.498%
2026-05-11	2.3400	2.3900	2.3400	2.3900	-5.906%	2	220	-45.188%
2026-05-04	2.5400	2.5400	2.5400	2.5400	-1.550%	1	221	-48.425%
2026-04-27	2.5800	2.5800	2.5800	2.5800	-4.089%	1	221	-49.225%
2026-04-23	2.7000	2.7100	2.6900	2.6900	-8.814%	38	222	-51.301%
2026-04-20	2.9500	2.9500	2.9500	2.9500	-18.056%	4	222	-55.593%
2026-04-13	3.6000	3.6000	3.6000	3.6000	+7.143%	19	222	-63.611%
2026-04-10	3.3600	3.3600	3.3600	3.3600	-25.167%	2	241	-61.012%
2026-04-09	4.5000	4.5000	4.4900	4.4900	+6.651%	2	241	-70.824%
2026-04-08	4.2100	4.2100	4.2100	4.2100	-22.610%	2	241	-68.884%
2026-04-07	5.3900	5.4400	5.3900	5.4400	+0.741%	16	241	-75.919%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-8.475%	2	252	-75.741%
2026-03-31	5.7600	5.9100	5.7600	5.9000	-6.646%	16	252	-77.797%
2026-03-19	6.3200	6.3200	6.3200	6.3200	+14.909%	1	239	-79.272%
2026-03-18	5.5300	5.5500	5.4900	5.5000	-4.679%	4	238	-76.182%
2026-03-11	5.7700	5.7700	5.7700	5.7700	-3.833%	1	238	-77.296%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-15.493%	1	238	-78.167%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+22.414%	1	238	-81.549%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-1.695%	32	238	-77.414%
2026-02-26	5.5000	5.9800	5.5000	5.9000	+10.487%	4	260	-77.797%
2026-02-12	5.3400	5.3400	5.3400	5.3400	+2.103%	1	260	-75.468%
2026-02-11	5.0800	5.2300	5.0500	5.2300	-4.909%	4	260	-74.952%
2026-02-02	5.5000	5.5000	5.5000	5.5000	-10.569%	49	260	-76.182%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+0.163%	1	211	-78.699%
2026-01-20	6.1400	6.1400	6.1400	6.1400	+3.193%	2	211	-78.664%
2026-01-16	5.9500	5.9500	5.9500	5.9500	-7.752%	1	211	-77.983%
2026-01-13	6.4500	6.4500	6.4500	6.4500	-2.568%	1	211	-79.690%
2026-01-09	7.0000	7.0000	6.6200	6.6200	-0.451%	2	211	-80.211%
2026-01-05	6.4700	6.7100	6.4100	6.6500	-3.902%	22	200	-80.301%
2026-01-02	6.7000	6.9500	6.7000	6.9200	0.000%	33	200	-81.069%
2025-12-31	6.9200	6.9200	6.9200	6.9200	-5.850%	1	167	-81.069%
2025-12-19	7.3500	7.3500	7.3500	7.3500	-26.500%	1	167	-82.177%
2025-11-24	10.0000	10.0000	10.0000	10.0000	-4.762%	1	167	-86.900%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+3.960%	1	168	-87.524%
2025-10-31	10.0500	10.1000	10.0500	10.1000	-1.463%	7	167	-87.030%
2025-09-29	10.1500	10.2500	10.1500	10.2500	-2.288%	2	167	-87.220%
2025-09-24	10.4900	10.4900	10.4900	10.4900	-9.569%	5	167	-87.512%
2025-09-11	11.3600	11.6900	11.3600	11.6000	-3.333%	4	167	-88.707%
2025-09-09	12.0000	12.0000	12.0000	12.0000	-3.069%	10	167	-89.083%
2025-09-08	12.3800	12.3800	12.3800	12.3800	-8.296%	1	167	-89.418%
2025-08-27	13.5000	13.5000	13.5000	13.5000	-3.226%	4	167	-90.296%
2025-08-26	13.9500	13.9500	13.9500	13.9500	-0.641%	1	163	-90.609%
2025-08-25	14.0400	14.0400	14.0400	14.0400	-4.164%	1	163	-90.670%
2025-08-22	14.6000	14.6500	14.6000	14.6500	+5.776%	5	163	-91.058%
2025-08-15	13.8500	13.8500	13.8500	13.8500	+2.593%	1	158	-90.542%
2025-08-11	13.1800	13.5000	13.1800	13.5000	-1.532%	2	158	-90.296%
2025-08-07	13.7100	13.7100	13.7100	13.7100	-13.063%	1	158	-90.445%
2025-08-06	15.7700	15.7700	15.7700	15.7700	-3.841%	1	159	-91.693%
2025-08-01	16.4500	16.4500	16.4000	16.4000	+10.811%	2	159	-92.012%
2025-07-21	14.5600	14.8000	14.5600	14.8000	+8.584%	2	160	-91.149%
2025-07-17	13.6300	13.6300	13.6300	13.6300	-22.336%	10	160	-90.389%
2025-07-11	17.5500	17.5500	17.5500	17.5500	-0.284%	5	160	-92.536%
2025-07-10	17.8700	17.8700	17.6000	17.6000	-2.113%	2	160	-92.557%
2025-07-08	17.9800	17.9800	17.9800	17.9800	-0.333%	1	160	-92.714%
2025-07-07	18.0400	18.0400	18.0400	18.0400	+5.559%	1	160	-92.738%
2025-07-03	17.0900	17.0900	17.0900	17.0900	-2.898%	1	160	-92.335%
2025-07-02	18.0000	18.0000	17.6000	17.6000	-8.190%	6	160	-92.557%
2025-06-27	18.3000	19.1700	18.3000	19.1700	-0.416%	2	161	-93.166%
2025-06-26	19.2500	19.2500	19.2500	19.2500	-2.284%	4	160	-93.195%
2025-06-25	19.7000	19.7000	19.7000	19.7000	-3.289%	1	160	-93.350%
2025-06-24	20.7000	20.7000	20.3700	20.3700	-6.345%	7	160	-93.569%
2025-06-16	21.7500	21.7500	21.7500	21.7500	-1.584%	2	160	-93.977%
2025-06-12	22.1500	22.1500	22.1000	22.1000	+2.079%	2	160	-94.072%
2025-06-11	21.6500	21.6500	21.6500	21.6500	-3.132%	2	160	-93.949%
2025-06-10	22.4500	22.4500	22.3500	22.3500	-4.853%	2	160	-94.139%
2025-06-09	23.4900	23.4900	23.4900	23.4900	-6.228%	1	160	-94.423%
2025-06-04	25.3800	25.3800	25.0500	25.0500	-8.242%	2	159	-94.770%
2025-06-02	27.3000	27.3000	27.3000	27.3000	+1.111%	5	159	-95.201%
2025-05-29	27.0000	27.0000	27.0000	27.0000	0.000%	1	154	-95.148%
2025-05-27	27.0000	27.0000	27.0000	27.0000	-5.759%	1	155	-95.148%
2025-05-19	28.7500	28.7500	28.6500	28.6500	+3.804%	2	154	-95.428%
2025-05-14	27.6000	27.6000	27.6000	27.6000	-2.646%	6	154	-95.254%
2025-05-13	29.3000	29.3000	28.2000	28.3500	-5.500%	20	154	-95.379%
2025-05-12	30.4000	30.4000	30.0000	30.0000	-10.953%	7	158	-95.633%
2025-05-09	33.6900	33.6900	33.6900	33.6900	-8.327%	2	153	-96.112%
2025-05-06	37.0200	37.0200	36.7000	36.7500	-26.793%	4	153	-96.435%
2025-04-10	50.2000	50.2000	50.2000	50.2000	-9.550%	4	153	-97.390%
2025-04-09	55.5000	55.5000	55.5000	55.5000	-2.478%	1	149	-97.640%
2025-04-08	47.5900	56.9100	47.5900	56.9100	+7.276%	4	149	-97.698%
2025-04-07	57.0000	57.0000	53.0500	53.0500	+0.817%	137	150	-97.531%
2025-04-04	51.4300	52.6200	51.4300	52.6200	+18.862%	14	112	-97.510%
2025-04-03	44.2700	44.2700	44.2700	44.2700	+9.797%	1	117	-97.041%
2025-03-28	40.3200	40.3200	40.3200	40.3200	+18.903%	4	118	-96.751%
2025-03-26	33.9100	33.9100	33.9100	33.9100	-6.713%	2	118	-96.137%
2025-03-19	36.3500	36.3500	36.3500	36.3500	-3.324%	1	118	-96.396%
2025-03-14	37.6000	37.6000	37.6000	37.6000	-2.134%	2	118	-96.516%
2025-03-13	38.9700	38.9700	38.4200	38.4200	+4.772%	2	120	-96.590%
2025-03-12	36.6700	36.6700	36.6700	36.6700	-8.141%	1	120	-96.428%
2025-03-11	39.9200	39.9200	39.9200	39.9200	-0.869%	2	119	-96.718%
2025-03-10	40.2700	40.2700	40.2700	40.2700	+2.599%	7	120	-96.747%
2025-03-07	37.8400	39.2500	37.8400	39.2500	+7.534%	14	113	-96.662%
2025-03-06	36.5000	36.5000	36.5000	36.5000	+3.312%	1	111	-96.411%
2025-03-05	35.5000	35.5000	35.3300	35.3300	+0.085%	2	111	-96.292%
2025-03-04	37.6500	37.6500	35.3000	35.3000	-9.487%	26	110	-96.289%
2025-03-03	37.1000	39.0000	36.3800	39.0000	+6.908%	24	124	-96.641%
2025-02-28	36.0000	36.4800	36.0000	36.4800	+6.047%	14	101	-96.409%
2025-02-27	32.7000	34.4000	32.5500	34.4000	+5.944%	12	97	-96.192%
2025-02-25	32.0000	32.4700	31.7500	32.4700	+6.459%	5	86	-95.966%
2025-02-24	30.5000	30.5000	30.5000	30.5000	+8.425%	1	82	-95.705%
2025-02-14	29.8000	29.8000	28.1300	28.1300	+1.005%	8	78	-95.343%
2025-02-13	27.8500	27.8500	27.8500	27.8500	-3.299%	5	73	-95.296%
2025-02-03	29.8000	29.8000	28.8000	28.8000	-5.107%	8	73	-95.451%
2025-01-28	30.3500	30.3500	30.3500	30.3500	-6.037%	1	68	-95.684%
2025-01-27	31.4500	32.3000	31.4500	32.3000	+45.365%	2	67	-95.944%
2025-01-22	22.8500	22.8500	22.2200	22.2200	-20.643%	6	65	-94.104%
2025-01-15	28.0000	28.0000	28.0000	28.0000	-0.356%	1	69	-95.321%
2025-01-14	28.1000	28.1000	28.1000	28.1000	+12.400%	1	68	-95.338%
2025-01-07	25.0000	25.0000	25.0000	25.0000	+3.907%	1	67	-94.760%
2025-01-06	24.1000	24.1000	24.0600	24.0600	-20.594%	5	67	-94.555%
2024-12-11	30.3000	30.3000	30.3000	30.3000	+4.627%	4	64	-95.677%
2024-12-09	28.9600	28.9600	28.9600	28.9600	+3.281%	1	64	-95.477%
2024-12-06	28.0400	28.0400	28.0400	28.0400	+7.228%	2	63	-95.328%
2024-12-05	26.1500	26.1500	26.1500	26.1500	-14.542%	5	62	-94.990%
2024-12-02	30.6000	30.6000	30.6000	30.6000	-8.657%	2	57	-95.719%
2024-11-29	33.5000	33.5000	33.5000	33.5000	-4.504%	28	55	-96.090%
2024-11-27	35.5000	36.0000	35.0800	35.0800	+2.573%	10	45	-96.266%
2024-11-26	34.2000	34.2000	34.2000	34.2000	+0.293%	4	45	-96.170%
2024-11-25	33.0000	34.1000	33.0000	34.1000	+1.247%	3	41	-96.158%
2024-11-18	33.6800	33.6800	33.6800	33.6800	-2.771%	5	39	-96.110%
2024-11-15	34.2500	34.6400	34.2500	34.6400	+2.911%	4	34	-96.218%
2024-11-14	33.6600	33.6600	33.6600	33.6600	+13.755%	2	33	-96.108%
2024-11-07	29.5900	29.5900	29.5900	29.5900	-14.306%	20	33	-95.573%
2024-10-31	34.6000	34.6000	34.5300	34.5300	+15.100%	20	34	-96.206%
2024-10-25	29.9000	30.0000	29.9000	30.0000	-13.991%	40	14	-95.633%
2024-10-15	34.7000	35.0000	34.6900	34.8800	+3.195%	23	24	-96.244%
2024-10-11	34.0200	34.0200	33.8000	33.8000	-5.109%	10	2	-96.124%
2024-10-10	35.6700	35.6700	35.6200	35.6200	-0.224%	2	5	-96.322%
2024-10-08	35.7000	35.7000	35.7000	35.7000	+0.819%	1	4	-96.331%
2024-09-26	35.4100	35.4100	35.4100	35.4100	0.000%	3	3	-96.300%