Dark

TSM20270115P190
TSM Jan 15 2027 190.00 Put (TSM270115P00190000)
option OPRA

EOD

Jul 30, 2026

1.10-30.380%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1000	1.1000	1.1000	1.1000	-30.380%	1	511	0.000%
2026-07-23	1.5800	1.5800	1.5800	1.5800	+4.636%	2	512	-30.380%
2026-07-22	1.5100	1.5100	1.5100	1.5100	+11.852%	2	512	-27.152%
2026-07-21	1.3500	1.3500	1.3500	1.3500	-8.163%	2	512	-18.519%
2026-07-20	1.7300	1.7300	1.4700	1.4700	-12.500%	2	512	-25.170%
2026-07-17	1.6800	1.6800	1.6800	1.6800	+3.067%	165	511	-34.524%
2026-07-16	1.6300	1.6300	1.6300	1.6300	-12.366%	3	429	-32.515%
2026-07-14	1.8200	1.8600	1.8200	1.8600	+14.110%	2	426	-40.860%
2026-06-29	1.8000	1.8200	1.6300	1.6300	-4.678%	136	425	-32.515%
2026-06-22	1.7100	1.7100	1.7100	1.7100	-8.065%	3	469	-35.673%
2026-06-16	1.8600	1.8600	1.8600	1.8600	-21.186%	30	472	-40.860%
2026-06-08	2.3600	2.3600	2.3600	2.3600	+22.280%	100	487	-53.390%
2026-06-01	1.9100	1.9300	1.9100	1.9300	-0.515%	8	489	-43.005%
2026-05-26	1.9400	1.9400	1.9400	1.9400	+3.191%	4	489	-43.299%
2026-05-14	1.8800	1.8800	1.8800	1.8800	-29.588%	4	491	-41.489%
2026-05-12	2.6700	2.6700	2.6700	2.6700	+8.537%	1	490	-58.801%
2026-05-08	2.6100	2.6100	2.3300	2.4600	-1.992%	20	490	-55.285%
2026-05-07	2.5100	2.5100	2.5100	2.5100	-14.334%	1	484	-56.175%
2026-05-01	2.7200	2.9300	2.7200	2.9300	+9.328%	4	481	-62.457%
2026-04-30	2.7200	2.7200	2.6400	2.6800	-8.844%	40	481	-58.955%
2026-04-29	2.9800	2.9800	2.9200	2.9400	-2.970%	12	477	-62.585%
2026-04-28	3.0900	3.0900	3.0100	3.0300	+5.575%	28	485	-63.696%
2026-04-24	2.8700	2.8700	2.8700	2.8700	-11.692%	10	478	-61.672%
2026-04-23	2.9000	3.2500	2.9000	3.2500	-8.964%	39	468	-66.154%
2026-04-16	3.5700	3.5700	3.5700	3.5700	-6.545%	1	463	-69.188%
2026-04-13	3.8200	3.8200	3.8200	3.8200	+6.407%	10	462	-71.204%
2026-04-10	3.5900	3.5900	3.5900	3.5900	-26.735%	1	472	-69.359%
2026-04-09	4.6800	4.9000	4.6800	4.9000	+6.061%	5	472	-77.551%
2026-04-08	4.6200	4.6200	4.6200	4.6200	-39.608%	4	472	-76.190%
2026-03-30	7.6500	7.6500	7.6500	7.6500	+15.038%	1	468	-85.621%
2026-03-26	6.6500	6.6500	6.6500	6.6500	+1.838%	6	467	-83.459%
2026-03-23	6.5300	6.5300	6.5300	6.5300	+12.586%	25	473	-83.155%
2026-03-17	6.2100	6.2100	5.8000	5.8000	-5.997%	16	473	-81.034%
2026-03-16	6.5000	6.5000	6.1700	6.1700	-7.910%	21	463	-82.172%
2026-03-13	6.7300	6.7300	6.7000	6.7000	+7.372%	4	453	-83.582%
2026-03-11	6.4500	6.4500	6.2000	6.2400	-21.013%	23	455	-82.372%
2026-03-06	7.9000	7.9000	7.9000	7.9000	+24.803%	2	450	-86.076%
2026-03-05	6.3000	6.3300	6.3000	6.3300	-4.812%	21	448	-82.622%
2026-03-04	6.6500	6.6500	6.6500	6.6500	+14.065%	5	443	-83.459%
2026-02-25	5.8300	5.8300	5.8300	5.8300	+0.517%	2	443	-81.132%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-9.798%	7	443	-81.034%
2026-02-23	6.4300	6.4300	6.4300	6.4300	+2.063%	2	438	-82.893%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+13.309%	3	440	-82.540%
2026-02-11	5.5200	5.6500	5.5200	5.5600	+0.180%	6	440	-80.216%
2026-02-10	5.5500	5.5500	5.5500	5.5500	-4.310%	1	440	-80.180%
2026-02-02	6.0000	6.0000	5.8000	5.8000	0.000%	53	439	-81.034%
2026-01-27	6.3000	6.3000	5.8000	5.8000	-14.454%	22	492	-81.034%
2026-01-26	6.7800	6.7800	6.7800	6.7800	+4.308%	1	472	-83.776%
2026-01-20	6.7000	6.7000	6.5000	6.5000	+1.562%	2	471	-83.077%
2026-01-16	6.4000	6.4000	6.4000	6.4000	+6.667%	19	471	-82.813%
2026-01-15	6.4000	6.4000	6.0000	6.0000	-16.898%	3	471	-81.667%
2026-01-14	7.2200	7.2200	7.2200	7.2200	+5.710%	1	470	-84.765%
2026-01-13	6.9000	6.9000	6.7700	6.8300	-13.654%	9	471	-83.895%
2026-01-08	8.0400	8.0400	7.9100	7.9100	-1.001%	20	472	-86.094%
2026-01-07	7.8500	7.9900	7.6000	7.9900	+9.452%	10	473	-86.233%
2026-01-06	7.3000	7.3000	7.3000	7.3000	+7.829%	1	478	-84.932%
2026-01-05	6.7700	6.7700	6.7700	6.7700	-9.249%	1	478	-83.752%
2026-01-02	7.4000	7.5500	7.4000	7.4600	-12.749%	18	478	-85.255%
2025-12-18	8.8400	8.8400	8.4000	8.5500	-10.000%	56	483	-87.135%
2025-12-17	9.5500	9.7200	9.5000	9.5000	+6.145%	33	476	-88.421%
2025-12-16	8.9500	8.9500	8.9500	8.9500	+21.274%	2	457	-87.709%
2025-12-10	8.0000	8.0000	7.3800	7.3800	-10.000%	5	459	-85.095%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-7.135%	2	455	-86.585%
2025-12-03	8.7000	8.8300	8.7000	8.8300	-1.889%	11	457	-87.542%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-4.459%	2	448	-87.778%
2025-12-01	10.0400	10.0400	9.4200	9.4200	-0.528%	2	446	-88.323%
2025-11-28	9.4500	9.4700	9.4500	9.4700	-0.211%	2	448	-88.384%
2025-11-26	9.6300	9.6300	9.4900	9.4900	-19.576%	3	449	-88.409%
2025-11-25	11.8000	11.8000	11.8000	11.8000	+12.167%	1	449	-90.678%
2025-11-24	11.0000	11.0000	10.5200	10.5200	-15.502%	9	450	-89.544%
2025-11-21	12.5000	12.5000	12.4500	12.4500	+27.692%	30	449	-91.165%
2025-11-20	9.7500	9.7500	9.7500	9.7500	-14.474%	2	475	-88.718%
2025-11-19	11.4000	11.4000	11.4000	11.4000	-7.317%	8	473	-90.351%
2025-11-18	12.3000	12.3000	12.3000	12.3000	+13.573%	1	473	-91.057%
2025-11-14	10.8300	10.8300	10.8300	10.8300	-8.608%	40	472	-89.843%
2025-11-13	11.3800	11.8500	11.3400	11.8500	+16.749%	41	432	-90.717%
2025-11-10	10.1500	10.1500	10.1500	10.1500	-12.273%	2	467	-89.163%
2025-11-07	11.9300	12.6500	11.5700	11.5700	+3.674%	32	469	-90.493%
2025-11-06	11.1600	11.1600	11.1600	11.1600	+0.541%	36	461	-90.143%
2025-10-31	11.1000	11.1000	11.1000	11.1000	-3.562%	50	429	-90.090%
2025-10-27	11.5100	11.5100	11.5100	11.5100	-7.772%	2	431	-90.443%
2025-10-15	12.3000	12.4800	12.3000	12.4800	-1.344%	7	431	-91.186%
2025-10-14	12.6500	12.6500	12.6500	12.6500	-12.759%	50	426	-91.304%
2025-10-10	13.4000	14.5000	13.4000	14.5000	+31.938%	11	476	-92.414%
2025-10-08	10.9900	10.9900	10.9900	10.9900	+2.614%	1	483	-89.991%
2025-10-06	9.8700	10.7100	9.8700	10.7100	+1.517%	4	484	-89.729%
2025-10-03	10.2800	10.5500	10.2800	10.5500	+4.455%	9	487	-89.573%
2025-10-01	10.5000	10.5000	10.1000	10.1000	-5.607%	6	489	-89.109%
2025-09-30	10.7000	10.7000	10.7000	10.7000	-5.310%	1	485	-89.720%
2025-09-29	11.3000	11.3000	11.3000	11.3000	-5.833%	1	486	-90.265%
2025-09-26	12.0500	12.0500	12.0000	12.0000	-1.235%	8	486	-90.833%
2025-09-25	12.1500	12.1500	12.1500	12.1500	+7.522%	1	481	-90.947%
2025-09-22	11.3000	11.3000	11.3000	11.3000	-3.666%	1	482	-90.265%
2025-09-18	11.7300	11.7300	11.7300	11.7300	-0.085%	2	482	-90.622%
2025-09-16	11.5200	11.7400	11.5200	11.7400	-5.323%	17	484	-90.630%
2025-09-12	12.5100	12.7500	12.3900	12.4000	-3.201%	26	497	-91.129%
2025-09-11	12.6100	12.8100	12.6100	12.8100	+5.000%	2	521	-91.413%
2025-09-10	12.2000	12.2000	12.2000	12.2000	-7.365%	1	521	-90.984%
2025-09-09	13.1800	13.1800	13.1700	13.1700	-2.589%	3	522	-91.648%
2025-09-08	13.5200	13.5200	13.5200	13.5200	-4.452%	2	523	-91.864%
2025-09-05	14.6500	14.6500	14.1500	14.1500	-15.673%	4	521	-92.226%
2025-09-02	16.8600	16.8600	16.7800	16.7800	+6.879%	3	521	-93.445%
2025-08-29	15.7000	15.7000	15.7000	15.7000	0.000%	4	518	-92.994%
2025-08-25	15.7000	15.7000	15.7000	15.7000	-2.786%	1	518	-92.994%
2025-08-22	15.9500	16.1500	15.9500	16.1500	-13.636%	64	519	-93.189%
2025-08-20	18.7000	18.7000	18.7000	18.7000	+13.816%	1	457	-94.118%
2025-08-19	16.4300	16.4300	16.4300	16.4300	-6.859%	3	458	-93.305%
2025-08-05	17.6400	17.6400	17.6400	17.6400	+6.137%	2	455	-93.764%
2025-08-01	16.6200	16.6200	16.6200	16.6200	+11.694%	1	457	-93.381%
2025-07-30	14.8800	14.8800	14.8800	14.8800	-0.067%	1	457	-92.608%
2025-07-29	14.8900	14.8900	14.8900	14.8900	-1.063%	1	456	-92.612%
2025-07-28	15.0500	15.0500	15.0500	15.0500	-5.820%	1	455	-92.691%
2025-07-21	15.9800	15.9800	15.9800	15.9800	-1.722%	1	454	-93.116%
2025-07-18	16.2300	16.2600	16.2300	16.2600	+9.128%	2	454	-93.235%
2025-07-17	15.4300	15.4500	14.9000	14.9000	-11.257%	7	454	-92.617%
2025-07-16	16.7900	16.7900	16.7900	16.7900	-3.395%	1	457	-93.448%
2025-07-15	17.6800	17.6800	17.3800	17.3800	-10.412%	3	456	-93.671%
2025-07-10	19.4000	19.4000	19.4000	19.4000	+0.570%	1	457	-94.330%
2025-07-09	19.2900	19.2900	19.2900	19.2900	-2.081%	1	456	-94.298%
2025-07-08	19.7000	19.7000	19.7000	19.7000	-1.500%	1	457	-94.416%
2025-07-07	19.2000	20.0000	19.2000	20.0000	+4.439%	2	457	-94.500%
2025-07-02	19.6900	19.7300	19.1500	19.1500	-6.127%	17	455	-94.256%
2025-06-30	20.3800	20.4000	20.3400	20.4000	-1.211%	5	461	-94.608%
2025-06-27	20.6200	20.8100	20.2200	20.6500	-3.233%	10	457	-94.673%
2025-06-25	21.3400	21.3400	21.3400	21.3400	-2.557%	1	453	-94.845%
2025-06-24	21.7300	21.9000	21.7300	21.9000	-10.612%	7	452	-94.977%
2025-06-23	24.5000	24.5000	24.5000	24.5000	+2.339%	1	449	-95.510%
2025-06-17	23.4300	23.9400	23.4300	23.9400	+2.395%	34	449	-95.405%
2025-06-16	23.2500	23.3800	23.2500	23.3800	-2.624%	8	415	-95.295%
2025-06-11	23.5000	24.0100	23.0500	24.0100	-1.193%	11	421	-95.419%
2025-06-10	23.7500	24.3000	23.7500	24.3000	-8.059%	8	421	-95.473%
2025-06-06	26.4300	26.4300	26.4300	26.4300	-1.893%	2	415	-95.838%
2025-06-05	26.9400	26.9400	26.9400	26.9400	-8.211%	3	415	-95.917%
2025-05-27	29.7200	29.7200	29.3500	29.3500	-7.413%	27	414	-96.252%
2025-05-23	32.2300	32.2300	31.7000	31.7000	+1.700%	10	386	-96.530%
2025-05-19	31.1800	31.1800	31.1700	31.1700	+2.871%	2	386	-96.471%
2025-05-16	30.0400	30.3000	30.0400	30.3000	0.000%	8	384	-96.370%
2025-05-14	30.3000	30.3000	30.3000	30.3000	-1.463%	1	385	-96.370%
2025-05-13	30.9200	30.9200	30.7500	30.7500	-21.756%	6	386	-96.423%
2025-05-06	40.4000	40.4000	39.3000	39.3000	-16.115%	102	383	-97.201%
2025-04-23	46.9200	47.0500	46.7500	46.8500	-7.957%	8	324	-97.652%
2025-04-22	50.2000	51.2500	50.2000	50.9000	+2.004%	78	324	-97.839%
2025-04-17	49.9000	49.9000	49.9000	49.9000	+0.951%	1	288	-97.796%
2025-04-14	47.4500	49.4300	47.4500	49.4300	-7.694%	3	288	-97.775%
2025-04-10	50.5000	53.5500	50.5000	53.5500	-11.634%	5	286	-97.946%
2025-04-09	60.6000	60.6000	60.6000	60.6000	-0.916%	1	285	-98.185%
2025-04-08	51.0500	61.1600	51.0500	61.1600	+8.133%	6	286	-98.201%
2025-04-07	56.5000	56.5600	56.5000	56.5600	+0.641%	136	282	-98.055%
2025-04-04	54.6900	56.2000	54.6900	56.2000	+27.322%	4	146	-98.043%
2025-03-31	44.3000	44.3400	44.1400	44.1400	+1.822%	18	145	-97.508%
2025-03-28	43.3500	43.3500	43.3500	43.3500	+8.132%	4	158	-97.463%
2025-03-27	40.0900	40.0900	40.0900	40.0900	+9.118%	1	158	-97.256%
2025-03-25	36.7400	36.7400	36.7400	36.7400	+3.668%	1	157	-97.006%
2025-03-24	35.4400	35.4400	35.4400	35.4400	-7.708%	1	157	-96.896%
2025-03-21	38.4000	38.4000	38.4000	38.4000	+1.803%	2	156	-97.135%
2025-03-20	37.7200	37.7200	37.7200	37.7200	-6.864%	1	155	-97.084%
2025-03-18	40.5000	40.5000	40.5000	40.5000	+3.846%	1	155	-97.284%
2025-03-17	39.0000	39.0000	39.0000	39.0000	-4.177%	10	154	-97.179%
2025-03-14	40.7000	40.7000	40.7000	40.7000	-3.325%	2	154	-97.297%
2025-03-13	41.9400	42.1000	41.6000	42.1000	-3.440%	3	151	-97.387%
2025-03-11	43.3200	43.6000	43.3100	43.6000	-1.580%	19	151	-97.477%
2025-03-10	44.3000	44.3000	44.3000	44.3000	+4.976%	1	152	-97.517%
2025-03-07	41.6700	42.2000	41.6700	42.2000	+11.228%	6	152	-97.393%
2025-03-05	37.9400	37.9400	37.9400	37.9400	-6.089%	1	150	-97.101%
2025-03-03	37.8100	40.8700	37.8100	40.4000	+3.193%	80	150	-97.277%
2025-02-28	39.1500	39.1500	39.1500	39.1500	+8.089%	2	150	-97.190%
2025-02-27	35.5000	36.2200	35.5000	36.2200	+9.857%	2	149	-96.963%
2025-02-26	32.9700	32.9700	32.9700	32.9700	-2.021%	1	148	-96.664%
2025-02-24	33.5000	33.6500	33.5000	33.6500	+11.350%	2	148	-96.731%
2025-02-21	30.2200	30.2200	30.2200	30.2200	-0.918%	6	149	-96.360%
2025-02-18	30.5000	30.5000	30.5000	30.5000	-3.359%	1	146	-96.393%
2025-02-14	31.5600	31.5600	31.5600	31.5600	+0.831%	2	146	-96.515%
2025-02-13	31.5000	31.5000	31.3000	31.3000	+5.565%	3	143	-96.486%
2025-02-07	29.6500	29.6500	29.6500	29.6500	-5.090%	2	143	-96.290%
2025-02-04	31.2400	31.2400	31.2400	31.2400	-2.679%	1	143	-96.479%
2025-02-03	32.3200	32.3200	31.8500	32.1000	+15.592%	5	143	-96.573%
2025-01-31	28.0000	28.0000	27.7600	27.7700	-4.406%	24	139	-96.039%
2025-01-30	30.0000	30.0000	29.0500	29.0500	-8.070%	101	149	-96.213%
2025-01-29	31.6000	31.6000	31.6000	31.6000	-1.250%	1	50	-96.519%
2025-01-28	32.0000	32.0000	32.0000	32.0000	-9.859%	5	49	-96.563%
2025-01-27	32.2000	36.6000	32.2000	35.5000	+49.789%	30	54	-96.901%
2025-01-24	23.7000	23.7000	23.7000	23.7000	-5.200%	2	32	-95.359%
2025-01-22	25.0000	25.0000	25.0000	25.0000	-1.845%	2	32	-95.600%
2025-01-21	25.4700	25.4700	25.4700	25.4700	-14.530%	1	32	-95.681%
2025-01-15	29.8000	29.8000	29.8000	29.8000	+2.759%	1	32	-96.309%
2025-01-10	29.0000	29.0000	29.0000	29.0000	-1.193%	2	31	-96.207%
2025-01-03	29.3500	29.3500	29.3500	29.3500	-6.380%	2	32	-96.252%
2024-12-27	31.3500	31.3500	31.3500	31.3500	-0.634%	2	32	-96.491%
2024-12-23	31.5500	31.5500	31.5500	31.5500	-9.209%	1	31	-96.513%
2024-12-20	34.7500	34.7500	34.7500	34.7500	+2.811%	1	32	-96.835%
2024-12-19	33.8000	33.8000	33.8000	33.8000	+22.686%	1	31	-96.746%
2024-12-16	27.5500	27.5500	27.5500	27.5500	-12.540%	1	29	-96.007%
2024-12-13	31.8000	32.0000	31.5000	31.5000	-7.353%	18	29	-96.508%
2024-12-12	33.7000	34.0000	33.6500	34.0000	+3.030%	9	34	-96.765%
2024-12-11	33.4300	33.4300	33.0000	33.0000	-4.348%	11	25	-96.667%
2024-12-10	32.2100	34.5000	32.2100	34.5000	+15.385%	11	27	-96.812%
2024-12-05	29.9000	29.9000	29.9000	29.9000	-20.458%	10	18	-96.321%
2024-11-27	37.5900	37.5900	37.5900	37.5900	+3.411%	3	7	-97.074%
2024-11-18	36.2500	36.3500	36.2500	36.3500	+1.878%	3	7	-96.974%
2024-11-06	35.6800	35.6800	35.6800	35.6800	+11.500%	1	7	-96.917%
2024-10-25	32.0000	32.0000	32.0000	32.0000	0.000%	2	6	-96.563%
2024-10-18	32.0500	32.4000	32.0000	32.0000	+3.526%	6	6	-96.563%
2024-10-17	31.2600	31.2600	30.4500	30.9100	-16.119%	6	5	-96.441%
2024-10-16	36.9000	36.9000	36.8500	36.8500	-1.733%	4	6	-97.015%
2024-10-15	36.0000	37.5000	36.0000	37.5000	+2.627%	6	9	-97.067%
2024-10-11	36.5400	36.5400	36.5400	36.5400	-4.421%	6	7	-96.990%
2024-10-10	38.2300	38.2300	38.2300	38.2300	-0.933%	1	4	-97.123%
2024-10-09	38.5900	38.5900	38.5900	38.5900	+2.063%	1	4	-97.150%
2024-10-08	37.8100	37.8100	37.8100	37.8100	-14.068%	1	3	-97.091%
2024-09-30	44.0000	44.0000	44.0000	44.0000	+6.024%	2	2	-97.500%
2024-09-27	41.5000	41.5000	41.5000	41.5000	+4.613%	4	3	-97.349%
2024-09-25	39.6700	39.6700	39.6700	39.6700	0.000%	1	1	-97.227%