Dark

TSM20270115P210
TSM Jan 15 2027 210.00 Put (TSM270115P00210000)
option OPRA

EOD

Jul 30, 2026

1.58-29.148%(-0.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5800	1.5800	1.5800	1.5800	-29.148%	11	2,955	0.000%
2026-07-27	2.2500	2.2500	2.2300	2.2300	-1.762%	242	2,946	-29.148%
2026-07-24	2.2700	2.2700	2.2700	2.2700	+0.889%	1	2,705	-30.396%
2026-07-22	2.2500	2.2500	2.2500	2.2500	+4.167%	20	2,704	-29.778%
2026-07-21	2.1800	2.1800	2.1600	2.1600	-10.744%	35	2,704	-26.852%
2026-07-20	2.3800	2.4200	2.3700	2.4200	-9.701%	31	2,704	-34.711%
2026-07-17	2.6500	2.6800	2.6500	2.6800	+21.818%	29	2,713	-41.045%
2026-07-15	2.2700	2.4100	2.2000	2.2000	-12.698%	13	2,712	-28.182%
2026-07-14	2.4500	2.5200	2.4500	2.5200	-3.448%	2	2,712	-37.302%
2026-07-06	2.6700	2.6900	2.6100	2.6100	-0.382%	159	2,711	-39.464%
2026-07-01	2.6200	2.6200	2.6200	2.6200	+14.912%	10	2,731	-39.695%
2026-06-30	2.2500	2.2800	2.1800	2.2800	-1.724%	220	2,728	-30.702%
2026-06-29	2.4800	2.4800	2.3200	2.3200	-18.596%	2	2,735	-31.897%
2026-06-26	2.9000	2.9000	2.8500	2.8500	+6.742%	2	2,735	-44.561%
2026-06-25	2.4500	2.6700	2.4500	2.6700	+8.980%	31	2,736	-40.824%
2026-06-18	2.4500	2.4500	2.4500	2.4500	-10.909%	3	2,735	-35.510%
2026-06-16	2.7500	2.7500	2.7500	2.7500	-8.333%	1	2,735	-42.545%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-15.493%	1	2,736	-47.333%
2026-06-10	3.5500	3.5500	3.5500	3.5500	+18.333%	1	2,736	-55.493%
2026-06-09	2.9900	3.0000	2.8900	3.0000	+4.167%	130	2,736	-47.333%
2026-06-08	2.8800	2.8800	2.8800	2.8800	+11.628%	2	2,731	-45.139%
2026-06-04	2.5800	2.5800	2.5800	2.5800	-10.417%	1	2,733	-38.760%
2026-05-22	2.8800	2.8800	2.8800	2.8800	0.000%	1	2,733	-45.139%
2026-05-14	3.2900	3.2900	2.8700	2.8800	-22.581%	35	2,733	-45.139%
2026-05-12	3.7700	3.7700	3.7200	3.7200	+2.762%	67	2,766	-57.527%
2026-05-11	3.6200	3.6200	3.6200	3.6200	-5.729%	10	2,766	-56.354%
2026-05-05	3.9300	3.9300	3.8400	3.8400	-1.790%	12	2,825	-58.854%
2026-05-04	3.9800	3.9800	3.9100	3.9100	-15.914%	24	2,827	-59.591%
2026-04-28	4.6500	4.6500	4.6500	4.6500	+9.670%	2	2,824	-66.022%
2026-04-24	4.9000	4.9000	4.1500	4.2400	-7.826%	813	2,823	-62.736%
2026-04-21	4.5500	4.6000	4.5500	4.6000	-5.155%	20	2,840	-65.652%
2026-04-20	4.8500	4.8500	4.8500	4.8500	-6.731%	11	2,840	-67.423%
2026-04-16	5.2000	5.2000	5.2000	5.2000	+13.043%	1	2,851	-69.615%
2026-04-15	4.8500	4.8500	4.6000	4.6000	-5.155%	2	2,850	-65.652%
2026-04-14	5.0500	5.0500	4.8500	4.8500	-9.346%	40	2,851	-67.423%
2026-04-13	5.9200	5.9200	5.3500	5.3500	-5.310%	2	2,821	-70.467%
2026-04-10	5.6900	5.6900	5.6500	5.6500	-13.077%	21	2,821	-72.035%
2026-04-08	6.5000	6.5000	6.5000	6.5000	-20.732%	2	2,821	-75.692%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-4.540%	1	2,822	-80.732%
2026-04-02	9.3000	9.3000	8.5900	8.5900	+3.494%	31	2,792	-81.607%
2026-04-01	8.2900	8.3000	8.2900	8.3000	-24.545%	2	2,792	-80.964%
2026-03-30	10.4000	11.1500	10.4000	11.0000	+5.769%	25	2,791	-85.636%
2026-03-27	10.4000	10.4000	10.4000	10.4000	+4.000%	2	2,790	-84.808%
2026-03-20	9.5500	10.0000	9.5500	10.0000	+6.724%	69	2,788	-84.200%
2026-03-19	9.3000	9.3700	9.3000	9.3700	+14.969%	29	2,744	-83.138%
2026-03-18	8.0500	8.1500	8.0500	8.1500	-15.631%	22	2,732	-80.613%
2026-03-12	9.6600	9.6600	9.6600	9.6600	+9.153%	10	2,732	-83.644%
2026-03-10	9.0000	9.0000	8.8000	8.8500	-18.807%	34	2,722	-82.147%
2026-03-09	10.9200	10.9200	10.9000	10.9000	+1.869%	2	2,696	-85.505%
2026-03-06	9.5500	10.7000	9.5500	10.7000	+8.519%	7	2,697	-85.234%
2026-03-05	9.8000	9.9000	9.7900	9.8600	+20.982%	10	2,692	-83.976%
2026-03-04	8.1500	8.1500	8.1500	8.1500	-18.500%	1	2,682	-80.613%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+16.144%	6	2,682	-84.200%
2026-03-02	8.6100	8.6100	8.5600	8.6100	+4.872%	10	2,677	-81.649%
2026-02-27	8.2100	8.2100	8.2100	8.2100	+2.625%	10	2,667	-80.755%
2026-02-20	8.0700	8.1500	7.9500	8.0000	-11.700%	4	2,657	-80.250%
2026-02-17	9.0600	9.0600	9.0600	9.0600	+9.818%	1	2,654	-82.561%
2026-02-06	8.6000	8.6000	8.2500	8.2500	-17.500%	6	2,655	-80.848%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-0.794%	2	2,661	-84.200%
2026-02-04	10.0800	10.0800	10.0800	10.0800	+13.898%	10	2,659	-84.325%
2026-02-03	8.9000	8.9000	8.8500	8.8500	-2.210%	2	2,661	-82.147%
2026-01-30	8.7000	9.0500	8.6500	9.0500	+3.075%	64	2,661	-82.541%
2026-01-29	8.7800	8.7800	8.7800	8.7800	-3.834%	1	2,632	-82.005%
2026-01-26	9.0600	9.1300	9.0600	9.1300	+4.943%	8	2,633	-82.694%
2026-01-23	8.7000	8.7000	8.7000	8.7000	-3.333%	1	2,638	-81.839%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-4.560%	3	2,637	-82.444%
2026-01-21	9.4300	9.4300	9.4300	9.4300	+4.314%	1	2,634	-83.245%
2026-01-20	8.9100	9.0400	8.9100	9.0400	+11.743%	12	2,633	-82.522%
2026-01-15	8.0900	8.0900	8.0900	8.0900	-19.502%	1	2,633	-80.470%
2026-01-14	10.0500	10.0500	10.0500	10.0500	+5.236%	1	2,633	-84.279%
2026-01-12	10.0200	10.0200	9.0900	9.5500	-7.282%	7	2,633	-83.455%
2026-01-09	10.9100	10.9100	10.2500	10.3000	-6.364%	3	2,633	-84.660%
2026-01-08	11.2900	11.2900	10.9500	11.0000	-0.452%	3	2,634	-85.636%
2026-01-07	11.0000	11.0500	10.7500	11.0500	+5.238%	33	2,633	-85.701%
2026-01-06	9.9000	10.5000	9.9000	10.5000	+0.962%	8	2,633	-84.952%
2026-01-05	10.0500	10.4000	10.0500	10.4000	+0.580%	75	2,637	-84.808%
2026-01-02	10.4500	10.4500	10.3400	10.3400	-6.000%	22	2,637	-84.720%
2025-12-31	11.0000	11.0000	11.0000	11.0000	-3.084%	1	2,637	-85.636%
2025-12-24	11.8500	11.8500	11.3500	11.3500	-4.219%	21	2,658	-86.079%
2025-12-19	11.8500	11.8500	11.8500	11.8500	-5.200%	1	2,658	-86.667%
2025-12-18	12.8000	12.8700	12.4500	12.5000	-8.958%	205	2,658	-87.360%
2025-12-17	13.7300	13.7300	13.7300	13.7300	+8.366%	1	2,510	-88.492%
2025-12-15	12.9300	12.9300	12.6700	12.6700	-1.783%	49	2,509	-87.530%
2025-12-12	12.9000	12.9000	12.9000	12.9000	+5.306%	5	2,556	-87.752%
2025-12-08	12.1000	12.2500	12.1000	12.2500	-5.769%	2	2,556	-87.102%
2025-12-03	13.0500	13.0500	13.0000	13.0000	-1.515%	7	2,557	-87.846%
2025-12-02	12.8900	13.2000	12.8900	13.2000	-3.650%	39	2,557	-88.030%
2025-11-28	13.7000	13.7000	13.7000	13.7000	-3.112%	2	2,595	-88.467%
2025-11-26	14.1400	14.1400	14.1400	14.1400	-14.510%	2	2,595	-88.826%
2025-11-21	18.7500	18.7500	16.5300	16.5400	+12.901%	44	2,595	-90.447%
2025-11-20	14.1100	14.6500	14.1100	14.6500	-9.006%	45	2,597	-89.215%
2025-11-19	15.7500	16.1000	15.7500	16.1000	+5.435%	30	2,642	-90.186%
2025-11-14	15.5500	15.5500	15.2700	15.2700	-4.263%	160	2,672	-89.653%
2025-11-13	15.2000	16.3700	15.1200	15.9500	+11.930%	291	2,540	-90.094%
2025-11-10	14.4000	14.4000	14.2500	14.2500	-13.110%	19	2,353	-88.912%
2025-11-07	16.7000	16.7000	16.3000	16.4000	+2.372%	264	2,369	-90.366%
2025-11-06	16.0200	16.0200	16.0200	16.0200	+1.714%	38	2,241	-90.137%
2025-11-04	15.7500	15.7500	15.7500	15.7500	+3.960%	5	2,203	-89.968%
2025-10-31	15.1500	15.1500	15.1500	15.1500	-0.329%	50	2,202	-89.571%
2025-10-28	15.2000	15.2000	15.2000	15.2000	-3.858%	34	2,152	-89.605%
2025-10-27	15.8000	15.8100	15.8000	15.8100	-6.450%	3	2,117	-90.006%
2025-10-23	16.9000	16.9000	16.9000	16.9000	-6.887%	1	2,117	-90.651%
2025-10-22	17.2000	18.1500	17.2000	18.1500	+10.671%	801	2,117	-91.295%
2025-10-20	16.4000	16.4000	16.4000	16.4000	-0.606%	25	1,919	-90.366%
2025-10-16	16.7500	16.7500	16.5000	16.5000	-7.042%	159	1,894	-90.424%
2025-10-14	18.5000	18.6800	17.1500	17.7500	+5.030%	83	1,735	-91.099%
2025-10-13	16.9500	17.3300	16.9000	16.9000	-15.415%	32	1,702	-90.651%
2025-10-10	16.8400	19.9800	16.8400	19.9800	+21.829%	51	1,672	-92.092%
2025-10-09	15.9500	16.4000	15.9000	16.4000	+4.792%	105	1,669	-90.366%
2025-10-07	15.6500	15.6500	15.6500	15.6500	+6.899%	15	1,618	-89.904%
2025-10-06	14.6300	14.6500	14.6200	14.6400	-2.595%	110	1,618	-89.208%
2025-10-03	15.0300	15.0300	15.0300	15.0300	-0.792%	10	1,512	-89.488%
2025-10-02	15.3000	15.3800	15.1500	15.1500	+3.767%	26	1,522	-89.571%
2025-10-01	14.4900	14.6000	14.0000	14.6000	-8.750%	14	1,522	-89.178%
2025-09-30	16.0000	16.0000	16.0000	16.0000	-0.374%	1	1,519	-90.125%
2025-09-29	15.8300	16.0600	15.8300	16.0600	-4.405%	2	1,519	-90.162%
2025-09-26	16.8000	16.8000	16.8000	16.8000	+0.418%	1	1,519	-90.595%
2025-09-25	16.7300	16.7300	16.7300	16.7300	+2.954%	5	1,519	-90.556%
2025-09-24	16.2500	16.2500	16.2500	16.2500	+3.503%	1	1,514	-90.277%
2025-09-23	15.4200	15.7000	15.4200	15.7000	-1.875%	11	1,513	-89.936%
2025-09-22	16.1400	16.1400	16.0000	16.0000	-5.325%	2	1,514	-90.125%
2025-09-19	17.1000	17.1000	16.9000	16.9000	-0.236%	5	1,515	-90.651%
2025-09-16	16.9400	16.9400	16.9400	16.9400	-5.627%	1	1,511	-90.673%
2025-09-11	17.9500	17.9500	17.9500	17.9500	+0.956%	1	1,511	-91.198%
2025-09-10	17.1400	17.7800	17.1400	17.7800	-4.409%	44	1,510	-91.114%
2025-09-09	19.0500	19.0500	18.6000	18.6000	-7.324%	10	1,543	-91.505%
2025-09-05	20.5500	20.7000	20.0000	20.0700	-18.712%	29	1,543	-92.128%
2025-09-02	24.6900	24.6900	24.6900	24.6900	+4.619%	1,250	1,526	-93.601%
2025-08-29	23.6000	23.6000	23.6000	23.6000	-11.111%	3	277	-93.305%
2025-08-20	26.5500	26.5500	26.5500	26.5500	+26.791%	1	277	-94.049%
2025-08-11	20.9400	20.9400	20.9400	20.9400	-6.141%	3	277	-92.455%
2025-08-08	22.3100	22.3100	22.3100	22.3100	+7.622%	6	277	-92.918%
2025-08-07	20.7300	20.7300	20.7300	20.7300	-10.839%	1	271	-92.378%
2025-08-05	23.2500	23.2500	23.2500	23.2500	-0.257%	1	271	-93.204%
2025-08-04	23.3600	23.3600	23.3100	23.3100	-5.628%	11	270	-93.222%
2025-08-01	24.7000	24.7000	24.7000	24.7000	+12.734%	1	274	-93.603%
2025-07-31	21.5300	22.0900	21.2700	21.9100	+5.337%	77	274	-92.789%
2025-07-25	20.8000	20.8000	20.8000	20.8000	-6.306%	1	271	-92.404%
2025-07-24	22.2000	22.2000	22.2000	22.2000	-3.688%	1	271	-92.883%
2025-07-18	23.0500	23.0500	23.0500	23.0500	+8.675%	1	271	-93.145%
2025-07-17	22.0000	22.4300	21.0500	21.2100	-11.106%	21	271	-92.551%
2025-07-16	23.8600	23.8600	23.8600	23.8600	-0.872%	2	269	-93.378%
2025-07-15	25.0500	25.0500	24.0700	24.0700	-9.681%	4	267	-93.436%
2025-07-11	26.6500	26.6500	26.6500	26.6500	+1.177%	28	264	-94.071%
2025-07-09	26.3400	26.3400	26.3400	26.3400	-5.996%	1	236	-94.002%
2025-07-08	28.0200	28.0200	28.0200	28.0200	+8.605%	1	235	-94.361%
2025-07-03	26.1500	26.1500	25.8000	25.8000	-2.605%	31	206	-93.876%
2025-07-02	26.4900	26.4900	26.4900	26.4900	-9.063%	1	206	-94.035%
2025-07-01	29.1300	29.1300	29.1300	29.1300	+2.860%	1	216	-94.576%
2025-06-30	28.3200	28.3200	28.3200	28.3200	-0.771%	1	217	-94.421%
2025-06-27	28.3100	28.5400	27.8800	28.5400	-2.760%	3	217	-94.464%
2025-06-25	29.3500	29.3500	29.3500	29.3500	-3.039%	1	218	-94.617%
2025-06-24	31.3500	31.3500	30.2700	30.2700	-7.910%	17	217	-94.780%
2025-06-18	32.8700	32.8700	32.8700	32.8700	-0.394%	1	210	-95.193%
2025-06-17	32.0800	33.0000	32.0800	33.0000	+0.548%	28	210	-95.212%
2025-06-16	33.2000	33.2000	32.4000	32.8200	-3.810%	72	202	-95.186%
2025-06-13	33.2300	34.1200	33.2300	34.1200	+5.667%	4	193	-95.369%
2025-06-12	32.6000	32.6000	32.2900	32.2900	-2.624%	4	191	-95.107%
2025-06-11	32.2500	33.1600	32.0500	33.1600	-0.120%	22	192	-95.235%
2025-06-10	33.6000	33.6000	33.2000	33.2000	-5.034%	13	173	-95.241%
2025-06-09	35.1000	35.1000	34.3200	34.9600	-4.088%	25	169	-95.481%
2025-06-05	36.6300	36.6300	35.9100	36.4500	+0.055%	15	159	-95.665%
2025-06-04	37.0000	37.0000	36.4300	36.4300	-7.538%	19	155	-95.663%
2025-05-29	39.4000	39.4000	39.4000	39.4000	-0.631%	1	144	-95.990%
2025-05-27	39.4000	39.6500	39.4000	39.6500	-4.088%	2	145	-96.015%
2025-05-20	41.3400	41.3400	41.3400	41.3400	+1.572%	1	143	-96.178%
2025-05-13	41.2000	41.2000	40.7000	40.7000	-8.023%	2	142	-96.118%
2025-05-12	44.2500	44.2500	44.2500	44.2500	-26.980%	1	142	-96.429%
2025-04-23	60.6000	60.6000	60.6000	60.6000	-6.337%	1	142	-97.393%
2025-04-17	64.7000	64.7000	64.7000	64.7000	+4.355%	1	142	-97.558%
2025-04-14	61.7500	62.0000	61.7500	62.0000	-1.743%	2	142	-97.452%
2025-04-11	63.1000	63.1000	63.1000	63.1000	-12.239%	2	141	-97.496%
2025-04-08	71.8500	71.9000	71.8500	71.9000	+18.843%	2	140	-97.803%
2025-04-03	60.5000	60.5000	60.5000	60.5000	+10.301%	1	140	-97.388%
2025-03-27	54.8500	54.8500	54.8500	54.8500	+8.722%	1	140	-97.119%
2025-03-26	50.4500	50.4500	50.4500	50.4500	+5.654%	1	140	-96.868%
2025-03-24	48.1300	48.1300	47.7500	47.7500	-13.024%	10	140	-96.691%
2025-03-13	54.9000	54.9000	54.9000	54.9000	-2.139%	2	139	-97.122%
2025-03-11	56.1000	56.1000	56.1000	56.1000	-1.579%	20	139	-97.184%
2025-03-10	57.0000	57.0000	57.0000	57.0000	+1.604%	1	142	-97.228%
2025-03-07	56.1000	56.1000	56.1000	56.1000	+12.447%	2	141	-97.184%
2025-03-03	49.8900	49.8900	49.8900	49.8900	-4.058%	8	142	-96.833%
2025-02-28	52.0000	52.0000	52.0000	52.0000	+10.169%	2	142	-96.962%
2025-02-27	47.2000	47.2000	47.2000	47.2000	-0.840%	1	141	-96.653%
2025-02-25	47.6000	47.6000	47.6000	47.6000	+12.053%	1	140	-96.681%
2025-02-24	42.6800	42.6800	42.4800	42.4800	+2.832%	7	140	-96.281%
2025-02-20	41.6000	41.7200	41.3100	41.3100	+1.002%	73	133	-96.175%
2025-02-19	40.9000	40.9000	40.9000	40.9000	+0.245%	1	120	-96.137%
2025-02-18	39.6700	40.8000	39.6700	40.8000	+2.771%	26	120	-96.127%
2025-02-14	41.9600	41.9600	39.7000	39.7000	-6.257%	52	119	-96.020%
2025-02-13	42.3500	42.3500	42.3500	42.3500	+6.008%	1	118	-96.269%
2025-02-12	39.9500	39.9500	39.9500	39.9500	+1.835%	1	118	-96.045%
2025-02-11	39.2300	39.2300	39.2300	39.2300	+0.281%	1	118	-95.972%
2025-02-10	39.1200	39.1200	39.1200	39.1200	-1.634%	1	118	-95.961%
2025-02-07	37.5500	39.7700	37.5500	39.7700	+3.326%	4	117	-96.027%
2025-02-06	38.0700	38.4900	37.4000	38.4900	-1.911%	3	117	-95.895%
2025-02-05	40.1300	40.1300	38.7400	39.2400	-7.344%	42	117	-95.973%
2025-02-03	43.3200	44.4100	42.3500	42.3500	-0.587%	41	127	-96.269%
2025-01-28	44.0000	44.0000	42.6000	42.6000	-11.250%	35	92	-96.291%
2025-01-27	42.6900	48.0000	42.6900	48.0000	+45.234%	117	83	-96.708%
2025-01-24	33.0500	33.0500	33.0500	33.0500	+0.978%	4	76	-95.219%
2025-01-23	32.7000	32.8200	32.7000	32.7300	+0.399%	16	74	-95.173%
2025-01-22	32.8100	32.8500	32.5400	32.6000	-5.589%	47	74	-95.153%
2025-01-21	34.5300	34.5300	34.5300	34.5300	-6.168%	1	19	-95.424%
2025-01-17	36.8000	36.8000	36.8000	36.8000	+5.173%	20	19	-95.707%
2025-01-16	36.1500	36.1500	34.9900	34.9900	-12.085%	18	19	-95.484%
2025-01-15	39.8000	39.8000	39.8000	39.8000	-4.556%	1	29	-96.030%
2025-01-14	41.7000	41.7000	41.7000	41.7000	+8.849%	4	28	-96.211%
2025-01-10	39.6000	39.6000	38.3100	38.3100	-2.420%	6	24	-95.876%
2025-01-08	39.1000	40.0000	39.1000	39.2600	+3.316%	24	28	-95.976%
2025-01-07	37.9000	38.0000	37.9000	38.0000	+7.955%	5	28	-95.842%
2025-01-06	35.7600	35.7600	35.2000	35.2000	-9.302%	8	28	-95.511%
2025-01-03	38.8300	38.8300	38.8100	38.8100	-2.854%	32	26	-95.929%
2024-12-24	39.9500	39.9500	39.9500	39.9500	+0.731%	1	10	-96.045%
2024-12-23	40.1000	40.1000	39.6600	39.6600	-17.375%	2	10	-96.016%
2024-11-13	47.7000	48.0000	47.7000	48.0000	+6.007%	2	9	-96.708%
2024-11-11	45.0000	45.2800	45.0000	45.2800	+8.067%	2	9	-96.511%
2024-11-08	41.9000	41.9000	41.9000	41.9000	-0.191%	2	8	-96.229%
2024-11-07	41.9800	41.9800	41.9800	41.9800	-6.441%	1	8	-96.236%
2024-10-29	44.8700	44.8700	44.8700	44.8700	-0.422%	1	7	-96.479%
2024-10-28	45.0600	45.0600	45.0600	45.0600	+6.073%	1	7	-96.494%
2024-10-25	42.5500	42.5500	42.1500	42.4800	-2.792%	6	8	-96.281%
2024-10-22	43.7000	43.7000	43.7000	43.7000	+9.141%	1	8	-96.384%
2024-10-17	39.9300	40.6000	39.7500	40.0400	0.000%	8	7	-96.054%