Dark

TSM20270115P195
TSM Jan 15 2027 195.00 Put (TSM270115P00195000)
option OPRA

EOD

Jul 27, 2026

1.66+5.732%(+0.09)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6600	1.6600	1.6600	1.6600	+5.732%	237	1,344	0.000%
2026-07-21	1.5700	1.5700	1.5700	1.5700	-3.681%	1	1,107	+5.732%
2026-07-20	1.6300	1.6300	1.6300	1.6300	-8.427%	1	1,106	+1.840%
2026-07-17	2.1000	2.1000	1.7500	1.7800	-10.101%	18	1,105	-6.742%
2026-07-13	1.9800	1.9800	1.9800	1.9800	-7.042%	1	1,097	-16.162%
2026-07-06	2.1900	2.1900	2.1100	2.1300	+0.948%	37	1,097	-22.066%
2026-07-02	2.0900	2.1100	2.0900	2.1100	-7.048%	10	1,133	-21.327%
2026-06-24	2.2700	2.2700	2.2700	2.2700	+4.608%	1	1,133	-26.872%
2026-06-23	2.1400	2.1900	2.0300	2.1700	+4.327%	47	1,134	-23.502%
2026-06-17	2.0800	2.0800	2.0800	2.0800	-11.864%	1	1,140	-20.192%
2026-06-09	2.5200	2.6000	2.3200	2.3600	+12.381%	41	1,140	-29.661%
2026-06-05	2.0500	2.1200	2.0400	2.1000	+20.690%	44	1,132	-20.952%
2026-06-01	1.7400	1.7400	1.7400	1.7400	-11.224%	1	1,129	-4.598%
2026-05-29	2.0400	2.0500	1.9600	1.9600	-5.769%	22	1,130	-15.306%
2026-05-26	2.0800	2.0800	2.0800	2.0800	-15.789%	10	1,132	-20.192%
2026-05-18	2.5400	2.5400	2.4600	2.4700	+2.490%	36	1,142	-32.794%
2026-05-15	2.4100	2.4100	2.4100	2.4100	-17.466%	1	1,142	-31.120%
2026-05-12	2.9200	2.9400	2.8600	2.9200	+5.797%	41	1,139	-43.151%
2026-05-08	2.7600	2.7900	2.6300	2.7600	-8.306%	20	1,143	-39.855%
2026-04-30	2.9200	3.0100	2.8900	3.0100	-8.232%	40	1,147	-44.850%
2026-04-29	3.3400	3.3400	3.2600	3.2800	-2.671%	12	1,152	-49.390%
2026-04-28	3.3400	3.3800	3.3300	3.3700	+8.360%	28	1,152	-50.742%
2026-04-27	3.1800	3.2200	3.0100	3.1100	-2.813%	38	1,146	-46.624%
2026-04-22	3.1500	3.2000	3.1500	3.2000	-9.859%	40	1,153	-48.125%
2026-04-14	3.7000	3.7000	3.5500	3.5500	-30.255%	21	1,170	-53.239%
2026-04-08	5.0900	5.0900	5.0900	5.0900	-26.232%	2	1,159	-67.387%
2026-03-31	6.9000	6.9000	6.9000	6.9000	-6.757%	1	1,161	-75.942%
2026-03-20	7.4000	7.4000	7.4000	7.4000	-0.270%	21	1,162	-77.568%
2026-03-19	7.4200	7.4200	7.4200	7.4200	+16.484%	2	1,143	-77.628%
2026-03-18	6.4000	6.4000	6.3700	6.3700	-15.629%	2	1,143	-73.940%
2026-03-05	7.7300	7.7300	7.5500	7.5500	+1.752%	21	1,143	-78.013%
2026-03-03	7.4200	7.4200	7.4200	7.4200	+12.424%	1	1,143	-77.628%
2026-03-02	6.6000	6.6000	6.6000	6.6000	+9.091%	1	1,143	-74.848%
2026-02-25	6.3000	6.4000	6.0500	6.0500	-4.874%	3	1,140	-72.562%
2026-02-12	6.3600	6.3600	6.3600	6.3600	-0.625%	1	1,140	-73.899%
2026-02-10	5.5700	6.4000	5.5700	6.4000	+3.226%	2	1,140	-74.063%
2026-02-09	6.2000	6.2000	6.2000	6.2000	-9.884%	2	1,140	-73.226%
2026-02-06	6.3900	6.8800	6.3900	6.8800	-10.649%	12	1,140	-75.872%
2026-02-04	7.0400	7.7000	7.0400	7.7000	+20.313%	3	1,140	-78.442%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-16.558%	1	1,143	-74.063%
2026-01-21	7.4500	7.6700	7.4500	7.6700	+0.921%	2	1,144	-78.357%
2026-01-20	7.0900	7.6000	7.0900	7.6000	+11.437%	3	1,143	-78.158%
2026-01-15	6.8200	6.8200	6.8200	6.8200	-9.669%	1	1,143	-75.660%
2026-01-13	7.5500	7.5500	7.5500	7.5500	-1.307%	1	1,142	-78.013%
2026-01-12	7.7000	7.7000	7.6500	7.6500	-8.929%	2	1,142	-78.301%
2026-01-08	8.4000	8.4500	8.4000	8.4000	-3.226%	23	1,141	-80.238%
2026-01-07	7.7100	8.6800	7.7100	8.6800	+9.182%	9	1,126	-80.876%
2026-01-06	8.0500	8.0500	7.9500	7.9500	-3.049%	4	1,127	-79.119%
2026-01-05	8.2000	8.2500	8.1500	8.2000	-0.606%	106	1,229	-79.756%
2026-01-02	8.1000	8.2800	8.0000	8.2500	-1.786%	65	1,229	-79.879%
2025-12-31	8.4000	8.4000	8.4000	8.4000	-5.085%	1	1,226	-80.238%
2025-12-19	8.8500	8.8500	8.8500	8.8500	-4.839%	4	1,226	-81.243%
2025-12-18	9.3000	9.3000	9.3000	9.3000	-12.676%	33	1,227	-82.151%
2025-12-17	10.5500	10.6500	10.5500	10.6500	+12.698%	32	1,194	-84.413%
2025-12-08	9.3100	9.4600	9.3100	9.4500	-0.526%	4	1,197	-82.434%
2025-12-03	9.5000	9.5000	9.5000	9.5000	-12.442%	4	1,196	-82.526%
2025-11-26	10.8500	10.8500	10.8500	10.8500	-12.851%	2	1,192	-84.700%
2025-11-25	12.4600	12.4600	12.4500	12.4500	+13.182%	2	1,192	-86.667%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-14.397%	2	1,191	-84.909%
2025-11-07	13.1300	13.1300	12.8500	12.8500	-4.461%	250	1,189	-87.082%
2025-10-21	13.4500	13.4500	13.4000	13.4500	+7.600%	14	941	-87.658%
2025-10-09	12.5000	12.5000	12.5000	12.5000	+4.690%	20	927	-86.720%
2025-10-08	11.9400	11.9400	11.9400	11.9400	+0.336%	1	907	-86.097%
2025-10-02	11.9000	11.9000	11.9000	11.9000	-3.487%	5	907	-86.050%
2025-09-29	11.9000	12.3300	11.9000	12.3300	-4.047%	2	902	-86.537%
2025-09-26	13.4000	13.4000	12.8500	12.8500	+0.391%	50	902	-87.082%
2025-09-25	12.9500	12.9500	12.8000	12.8000	+7.383%	16	877	-87.031%
2025-09-23	11.9200	11.9200	11.9200	11.9200	-8.308%	1	867	-86.074%
2025-09-15	13.2800	13.2800	13.0000	13.0000	-23.304%	12	868	-87.231%
2025-09-04	16.9500	16.9500	16.9500	16.9500	-5.676%	1	880	-90.206%
2025-08-29	18.0000	18.0000	17.9700	17.9700	+1.813%	3	878	-90.762%
2025-08-22	17.6500	17.6500	17.6500	17.6500	-11.173%	1	878	-90.595%
2025-08-20	19.8700	19.8700	19.8700	19.8700	+24.188%	1	877	-91.646%
2025-08-13	15.5500	16.0000	15.5500	16.0000	+0.629%	16	877	-89.625%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-5.018%	20	862	-89.560%
2025-07-31	16.7400	16.7400	16.7400	16.7400	+1.148%	1	842	-90.084%
2025-07-28	16.5500	16.5500	16.5500	16.5500	-6.232%	1	842	-89.970%
2025-07-21	17.3000	17.6500	17.3000	17.6500	+1.146%	30	842	-90.595%
2025-07-18	17.4500	17.4500	17.4500	17.4500	-3.591%	10	827	-90.487%
2025-07-16	18.1000	18.1000	18.1000	18.1000	-4.737%	10	817	-90.829%
2025-07-15	19.0000	19.0000	19.0000	19.0000	-7.767%	4	817	-91.263%
2025-07-14	20.7000	20.7000	20.6000	20.6000	+1.728%	90	821	-91.942%
2025-07-11	20.4500	20.4500	20.2500	20.2500	-1.937%	60	731	-91.802%
2025-07-10	20.6500	20.6500	20.6500	20.6500	+0.732%	25	701	-91.961%
2025-07-09	20.5000	20.5000	20.5000	20.5000	+2.244%	1	688	-91.902%
2025-07-03	20.0000	20.0500	19.8500	20.0500	-3.140%	21	700	-91.721%
2025-07-02	21.2100	21.2100	20.7000	20.7000	-8.488%	5	700	-91.981%
2025-07-01	22.6200	22.6200	22.6200	22.6200	+2.353%	1	697	-92.661%
2025-06-30	22.8000	22.8000	22.1000	22.1000	+3.951%	2	698	-92.489%
2025-06-27	21.2600	21.2600	21.2600	21.2600	-5.929%	1	698	-92.192%
2025-06-26	22.6500	22.6500	22.6000	22.6000	-6.534%	7	697	-92.655%
2025-06-24	23.5000	24.1800	23.5000	24.1800	-4.427%	16	703	-93.135%
2025-06-16	25.4000	25.4000	25.3000	25.3000	-3.065%	2	713	-93.439%
2025-06-12	26.1700	26.1700	26.1000	26.1000	+3.244%	2	712	-93.640%
2025-06-11	25.2800	25.2800	25.2800	25.2800	-9.358%	1	713	-93.434%
2025-06-09	27.8900	27.8900	27.8900	27.8900	-1.657%	1	712	-94.048%
2025-06-06	28.6000	28.6000	28.3600	28.3600	-3.537%	124	712	-94.147%
2025-06-04	29.2000	29.4000	29.2000	29.4000	-11.712%	2	694	-94.354%
2025-05-30	32.3500	33.3000	32.3500	33.3000	+5.114%	120	694	-95.015%
2025-05-29	31.7300	31.7300	31.6800	31.6800	-0.032%	2	724	-94.760%
2025-05-28	31.5900	31.6900	31.5900	31.6900	+0.603%	4	723	-94.762%
2025-05-27	31.5000	31.5000	31.5000	31.5000	-7.895%	6	725	-94.730%
2025-05-23	35.0000	35.0000	34.2000	34.2000	+5.719%	902	624	-95.146%
2025-05-22	32.2500	32.3500	32.2300	32.3500	-4.205%	54	624	-94.869%
2025-05-19	33.7800	33.7800	33.7700	33.7700	+2.801%	2	627	-95.084%
2025-05-16	32.8800	32.9200	32.6400	32.8500	+0.305%	324	626	-94.947%
2025-05-14	32.1700	32.7500	31.7500	32.7500	-0.818%	15	546	-94.931%
2025-05-13	33.0200	33.0200	33.0200	33.0200	-6.723%	1	531	-94.973%
2025-05-12	35.4000	35.4000	35.4000	35.4000	-16.804%	1	531	-95.311%
2025-05-06	42.5000	42.5500	42.5000	42.5500	-11.978%	2	531	-96.099%
2025-04-24	48.3400	48.3400	48.3400	48.3400	-9.981%	1	530	-96.566%
2025-04-17	53.7000	53.7000	53.7000	53.7000	-17.002%	1	531	-96.909%
2025-04-08	64.9700	64.9700	64.7000	64.7000	+9.513%	2	531	-97.434%
2025-04-07	67.2000	67.2000	59.0800	59.0800	-0.034%	3	531	-97.190%
2025-04-04	58.6000	60.5000	58.6000	59.1000	+16.568%	8	529	-97.191%
2025-04-03	50.7000	50.7000	50.7000	50.7000	+2.424%	1	530	-96.726%
2025-03-31	49.5000	49.5000	49.5000	49.5000	+6.796%	1	530	-96.646%
2025-03-28	46.3500	46.3500	46.3500	46.3500	+12.228%	2	530	-96.419%
2025-03-21	41.2800	41.3000	41.2800	41.3000	-3.730%	12	529	-95.981%
2025-03-19	42.9000	42.9000	42.9000	42.9000	-5.298%	159	529	-96.131%
2025-03-13	45.3000	45.3000	45.3000	45.3000	-4.832%	1	586	-96.336%
2025-03-10	47.6000	47.6000	47.6000	47.6000	+6.369%	1	586	-96.513%
2025-03-07	44.7500	44.7500	44.7500	44.7500	-3.139%	2	586	-96.291%
2025-03-03	43.8000	46.2000	43.8000	46.2000	+16.873%	2	585	-96.407%
2025-02-27	37.7000	39.5300	37.7000	39.5300	+9.471%	3	585	-95.801%
2025-02-26	36.1100	36.1100	36.1100	36.1100	-4.014%	1	586	-95.403%
2025-02-25	37.6800	37.6800	36.9100	37.6200	+6.002%	6	585	-95.587%
2025-02-24	35.4900	35.4900	35.4900	35.4900	+2.424%	1	579	-95.323%
2025-02-21	34.6500	34.6500	34.6500	34.6500	+4.367%	2	579	-95.209%
2025-02-19	33.2000	33.2000	33.2000	33.2000	+0.912%	1	580	-95.000%
2025-02-14	32.9000	32.9000	32.9000	32.9000	-2.663%	2	578	-94.954%
2025-02-13	33.8000	33.8000	33.8000	33.8000	+4.000%	1	579	-95.089%
2025-02-12	32.5000	32.5000	32.5000	32.5000	+4.839%	1	579	-94.892%
2025-02-11	31.7000	31.7000	31.0000	31.0000	-2.669%	50	578	-94.645%
2025-02-10	31.7000	31.8500	31.7000	31.8500	-1.393%	10	618	-94.788%
2025-02-07	30.6200	32.5000	30.6200	32.3000	+3.692%	160	608	-94.861%
2025-02-06	30.8500	31.5000	30.8500	31.1500	-2.075%	37	590	-94.671%
2025-02-05	32.6100	32.6100	31.8000	31.8100	-6.441%	11	603	-94.782%
2025-02-03	34.6000	34.6000	33.3000	34.0000	+10.749%	82	602	-95.118%
2025-01-31	31.0000	31.0000	30.7000	30.7000	-12.660%	22	537	-94.593%
2025-01-28	35.3100	35.8500	34.8400	35.1500	-11.461%	17	538	-95.277%
2025-01-27	35.1000	39.7000	34.2200	39.7000	+52.166%	73	532	-95.819%
2025-01-22	26.0000	26.0900	26.0000	26.0900	-4.222%	2	497	-93.637%
2025-01-21	27.2400	27.2400	27.2400	27.2400	-3.404%	7	498	-93.906%
2025-01-16	28.2000	28.2000	28.2000	28.2000	-4.633%	10	498	-94.113%
2025-01-07	29.5700	29.5700	29.5700	29.5700	+4.710%	10	498	-94.386%
2025-01-06	28.2400	28.2400	28.2400	28.2400	-20.674%	1	508	-94.122%
2024-12-20	36.0700	36.0700	35.6000	35.6000	+15.210%	2	509	-95.337%
2024-12-16	30.9000	30.9000	30.9000	30.9000	-15.918%	1	506	-94.628%
2024-12-10	36.6500	36.9000	36.6000	36.7500	+10.460%	100	506	-95.483%
2024-12-04	33.2700	33.2700	33.2700	33.2700	-2.176%	10	408	-95.011%
2024-12-03	34.0100	34.0100	34.0100	34.0100	-1.762%	1	418	-95.119%
2024-12-02	34.6700	34.6700	34.6200	34.6200	-10.357%	3	417	-95.205%
2024-11-20	38.3200	38.6200	38.3200	38.6200	+1.900%	20	418	-95.702%
2024-11-19	37.9000	37.9000	37.9000	37.9000	-6.420%	36	398	-95.620%
2024-11-18	40.5000	40.5000	40.5000	40.5000	+0.746%	4	434	-95.901%
2024-11-15	39.5000	40.2000	39.5000	40.2000	+2.030%	16	430	-95.871%
2024-11-13	37.5500	39.4000	37.5500	39.4000	+2.073%	18	422	-95.787%
2024-11-12	37.1700	38.6000	37.1700	38.6000	+4.324%	45	404	-95.699%
2024-11-11	35.4400	37.0000	35.4400	37.0000	-2.246%	5	359	-95.514%
2024-10-30	37.8500	37.8500	37.8500	37.8500	+14.006%	1	354	-95.614%
2024-10-17	33.2500	33.2500	33.2000	33.2000	-17.166%	350	353	-95.000%
2024-10-15	39.8500	40.1900	39.8500	40.0800	+1.855%	3	3	-95.858%
2024-10-11	39.3500	39.3500	39.3500	39.3500	-4.952%	2	2	-95.781%
2024-10-08	41.4000	41.4000	41.4000	41.4000	-12.102%	1	1	-95.990%
2024-10-01	47.1000	47.1000	47.1000	47.1000	+0.213%	4	4	-96.476%
2024-09-30	47.0000	47.0000	47.0000	47.0000	0.000%	4	4	-96.468%