Dark

TSM20270115P230
TSM Jan 15 2027 230.00 Put (TSM270115P00230000)
option OPRA

EOD

Jul 30, 2026

2.50-20.635%(-0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.0000	3.0000	2.5000	2.5000	-20.635%	6	1,647	0.000%
2026-07-29	3.1500	3.1500	3.1500	3.1500	-3.670%	1	1,653	-20.635%
2026-07-24	3.2700	3.2700	3.2700	3.2700	+0.615%	2	1,658	-23.547%
2026-07-22	3.2500	3.2500	3.2500	3.2500	+8.333%	2	1,660	-23.077%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-15.493%	3	1,662	-16.667%
2026-07-20	3.5000	3.5600	3.5000	3.5500	-5.836%	14	1,661	-29.577%
2026-07-17	3.9600	3.9600	3.7000	3.7700	+11.869%	5	1,658	-33.687%
2026-07-16	3.3700	3.3700	3.3700	3.3700	+8.013%	1	1,657	-25.816%
2026-07-15	3.2800	3.2800	3.1200	3.1200	-10.857%	2	1,656	-19.872%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-16.667%	2	1,656	-28.571%
2026-07-07	4.2000	4.2000	4.2000	4.2000	+13.514%	1	1,658	-40.476%
2026-07-06	3.7000	3.7000	3.7000	3.7000	+17.089%	1	1,659	-32.432%
2026-07-01	3.1600	3.1600	3.1600	3.1600	+5.333%	1	1,660	-20.886%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-23.274%	1	1,659	-16.667%
2026-06-23	3.9100	3.9100	3.9100	3.9100	+21.429%	2	1,660	-36.061%
2026-06-22	3.2300	3.2300	3.2200	3.2200	-15.263%	14	1,658	-22.360%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+7.042%	14	1,667	-34.211%
2026-06-15	3.5500	3.5500	3.5500	3.5500	-25.263%	1	1,667	-29.577%
2026-06-09	4.7500	4.7500	4.7500	4.7500	+15.854%	1	1,667	-47.368%
2026-06-05	4.0800	4.1000	4.0800	4.1000	+5.128%	2	1,666	-39.024%
2026-06-01	3.7500	3.9000	3.7500	3.9000	-4.645%	3	1,668	-35.897%
2026-05-29	4.0900	4.0900	4.0900	4.0900	-8.090%	1	1,667	-38.875%
2026-05-22	4.4500	4.4500	4.4500	4.4500	-3.261%	4	1,668	-43.820%
2026-05-20	4.8000	4.8000	4.6000	4.6000	-8.000%	2	1,665	-45.652%
2026-05-19	5.2300	5.2300	5.0000	5.0000	+8.932%	4	1,668	-50.000%
2026-05-14	4.4000	4.6000	4.4000	4.5900	-4.375%	88	1,668	-45.534%
2026-05-13	4.8100	4.8100	4.8000	4.8000	-5.882%	2	1,689	-47.917%
2026-05-11	5.5500	5.5500	5.0500	5.1000	-8.438%	26	1,689	-50.980%
2026-05-08	5.5700	5.5700	5.5700	5.5700	+13.673%	1	1,682	-55.117%
2026-05-07	4.8500	4.9500	4.6000	4.9000	+1.240%	592	1,682	-48.980%
2026-05-06	5.0800	5.0800	4.6500	4.8400	-11.193%	22	2,136	-48.347%
2026-05-05	5.4500	5.4500	5.4500	5.4500	-2.679%	7	2,142	-54.128%
2026-05-04	5.6000	5.6000	5.6000	5.6000	0.000%	1	2,149	-55.357%
2026-05-01	5.4900	5.6000	5.4900	5.6000	-2.609%	20	2,129	-55.357%
2026-04-30	5.7500	5.7500	5.7500	5.7500	-10.575%	1	2,129	-56.522%
2026-04-28	6.4500	6.4500	6.4100	6.4300	+8.067%	124	2,130	-61.120%
2026-04-27	5.9000	5.9500	5.9000	5.9500	+0.507%	3	2,249	-57.983%
2026-04-24	5.8000	5.9200	5.8000	5.9200	-4.516%	7	2,250	-57.770%
2026-04-23	6.3000	6.3000	6.1500	6.2000	-2.362%	19	2,247	-59.677%
2026-04-22	6.4800	6.4800	6.3000	6.3500	-10.563%	22	2,243	-60.630%
2026-04-21	6.8500	7.1000	6.8500	7.1000	-6.579%	101	2,323	-64.789%
2026-04-16	7.6000	7.6000	7.6000	7.6000	+8.571%	2	2,323	-67.105%
2026-04-15	6.8000	7.0000	6.8000	7.0000	+2.941%	3	2,323	-64.286%
2026-04-14	7.3000	7.3000	6.8000	6.8000	-9.934%	8	2,322	-63.235%
2026-04-13	8.4500	8.4500	7.5500	7.5500	-3.822%	239	2,226	-66.887%
2026-04-10	7.8600	7.8600	7.8500	7.8500	-10.795%	2	2,226	-68.153%
2026-04-09	9.1500	9.3500	8.8000	8.8000	-2.547%	3	2,226	-71.591%
2026-04-08	9.0000	9.6000	8.4100	9.0300	-20.088%	65	2,225	-72.315%
2026-04-07	11.1000	11.3000	11.1000	11.3000	-5.755%	4	2,253	-77.876%
2026-04-02	12.0500	12.0500	11.9900	11.9900	+0.756%	3	2,254	-79.149%
2026-04-01	11.5500	11.9000	11.5500	11.9000	-12.500%	51	2,254	-78.992%
2026-03-31	13.6000	13.6000	13.6000	13.6000	-9.333%	11	2,279	-81.618%
2026-03-30	14.5200	15.3500	14.1500	15.0000	+3.448%	986	2,268	-83.333%
2026-03-27	14.5000	14.5000	14.5000	14.5000	+4.317%	8	1,577	-82.759%
2026-03-26	13.9000	13.9000	13.9000	13.9000	+14.876%	1	1,577	-82.014%
2026-03-23	12.1000	12.1000	12.1000	12.1000	-5.469%	1	1,576	-79.339%
2026-03-19	12.8500	12.8500	12.7500	12.8000	+10.823%	8	1,575	-80.469%
2026-03-18	11.0900	11.5500	11.0900	11.5500	+2.667%	4	1,569	-78.355%
2026-03-17	11.8900	11.8900	11.2500	11.2500	-5.303%	7	1,568	-77.778%
2026-03-16	12.5900	12.5900	11.8800	11.8800	-8.615%	2	1,562	-78.956%
2026-03-13	13.0000	13.0000	13.0000	13.0000	-1.515%	1	1,563	-80.769%
2026-03-12	13.7500	13.7500	13.2000	13.2000	+14.286%	13	1,562	-81.061%
2026-03-11	11.5500	11.5500	11.5500	11.5500	-4.703%	1	1,549	-78.355%
2026-03-10	12.1200	12.1200	12.1200	12.1200	-10.751%	1	1,548	-79.373%
2026-03-09	13.5800	13.5800	13.5800	13.5800	+1.117%	3	1,547	-81.591%
2026-03-06	13.5000	13.5000	13.4300	13.4300	+6.334%	2	1,569	-81.385%
2026-03-05	11.7500	13.1000	11.7500	12.6300	+11.770%	117	1,569	-80.206%
2026-03-04	11.2500	11.3000	11.1000	11.3000	-9.237%	191	1,565	-77.876%
2026-03-03	13.6500	13.6500	12.4500	12.4500	+8.261%	24	1,506	-79.920%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+1.770%	1	1,498	-78.261%
2026-02-27	11.7000	11.7000	11.3000	11.3000	+1.710%	2	1,497	-77.876%
2026-02-26	10.9400	11.1100	10.9400	11.1100	+6.827%	2	1,496	-77.498%
2026-02-24	10.7000	10.7000	10.4000	10.4000	-11.864%	80	1,495	-75.962%
2026-02-18	11.8000	11.8000	11.8000	11.8000	+0.426%	1	1,421	-78.814%
2026-02-17	12.1600	12.1600	11.7500	11.7500	+0.427%	4	1,420	-78.723%
2026-02-13	11.7000	11.7000	11.7000	11.7000	+12.934%	4	1,420	-78.632%
2026-02-12	10.3500	10.3600	10.3500	10.3600	+0.583%	2	1,420	-75.869%
2026-02-11	10.3000	10.3000	10.3000	10.3000	-0.194%	1	1,420	-75.728%
2026-02-10	10.6500	10.6500	10.3000	10.3200	-12.542%	3	1,420	-75.775%
2026-02-06	11.8000	11.8000	11.8000	11.8000	-14.493%	1	1,420	-78.814%
2026-02-05	14.0700	14.0700	13.8000	13.8000	+2.222%	17	1,421	-81.884%
2026-02-04	12.4600	14.0000	12.4600	13.5000	+12.782%	66	1,416	-81.481%
2026-02-03	11.9700	11.9700	11.9700	11.9700	-5.000%	1	1,357	-79.114%
2026-01-30	12.0500	12.6000	12.0500	12.6000	-0.787%	23	1,356	-80.159%
2026-01-29	12.7000	12.7000	12.7000	12.7000	+13.191%	2	1,357	-80.315%
2026-01-28	11.1300	11.2200	11.1300	11.2200	-7.502%	4	1,359	-77.718%
2026-01-26	12.1300	12.1300	12.1300	12.1300	+2.971%	1	1,363	-79.390%
2026-01-23	11.7800	11.7800	11.7800	11.7800	-3.522%	10	1,362	-78.778%
2026-01-22	12.2100	12.2100	12.2100	12.2100	-6.077%	1	1,352	-79.525%
2026-01-21	12.8500	13.4000	12.7500	13.0000	+0.775%	7	1,351	-80.769%
2026-01-20	12.1500	12.9000	12.1500	12.9000	+9.881%	17	1,345	-80.620%
2026-01-16	11.8000	11.8000	11.7400	11.7400	-0.508%	2	1,332	-78.705%
2026-01-15	11.6000	11.8000	11.1500	11.8000	-15.412%	12	1,332	-78.814%
2026-01-14	13.8000	13.9500	13.8000	13.9500	+5.682%	3	1,338	-82.079%
2026-01-13	13.0700	13.2000	13.0700	13.2000	-2.583%	3	1,339	-81.061%
2026-01-12	13.9300	13.9900	13.5000	13.5500	-5.245%	53	1,341	-81.550%
2026-01-09	14.3000	14.3000	14.3000	14.3000	-3.117%	7	1,302	-82.517%
2026-01-08	14.7600	14.7600	14.7600	14.7600	-1.927%	1	1,295	-83.062%
2026-01-07	15.0500	15.0500	14.9500	15.0500	+6.285%	4	1,294	-83.389%
2026-01-06	14.1000	14.1600	14.1000	14.1600	-0.071%	6	1,294	-82.345%
2026-01-05	14.1700	14.1700	14.1700	14.1700	-0.492%	1	1,291	-82.357%
2026-01-02	14.3000	14.7000	14.2400	14.2400	-7.532%	284	1,291	-82.444%
2025-12-31	15.4400	15.4400	15.0200	15.4000	-2.408%	6	1,205	-83.766%
2025-12-30	15.7800	15.7800	15.7800	15.7800	-4.073%	3	1,205	-84.157%
2025-12-29	15.9500	16.4500	15.9500	16.4500	+4.048%	3	1,202	-84.802%
2025-12-26	15.8100	15.8100	15.8100	15.8100	-5.612%	1	1,201	-84.187%
2025-12-22	16.7500	16.7500	16.7500	16.7500	-7.202%	200	1,001	-85.075%
2025-12-18	17.9500	18.0500	17.9500	18.0500	-12.165%	5	1,001	-86.150%
2025-12-17	19.9800	20.5500	19.9800	20.5500	+10.365%	8	997	-87.835%
2025-12-16	18.6200	18.6200	18.6200	18.6200	+3.101%	1	995	-86.574%
2025-12-15	18.3500	18.3500	17.8700	18.0600	+2.381%	7	994	-86.157%
2025-12-12	18.1000	18.1000	17.6400	17.6400	+6.909%	6	988	-85.828%
2025-12-10	16.4100	16.5000	16.4100	16.5000	-3.509%	3	982	-84.848%
2025-12-08	17.3000	17.3000	16.8800	17.1000	-4.735%	3	980	-85.380%
2025-12-04	17.9500	17.9500	17.9500	17.9500	+1.070%	1	981	-86.072%
2025-12-03	18.6800	18.6800	17.7600	17.7600	-18.157%	46	980	-85.923%
2025-11-25	22.0000	22.0000	21.6900	21.7000	-6.263%	94	1,026	-88.479%
2025-11-24	23.1500	23.1500	23.1500	23.1500	-0.086%	1	1,032	-89.201%
2025-11-21	25.0400	25.0400	23.1700	23.1700	+0.433%	25	1,031	-89.210%
2025-11-20	19.2500	23.0700	19.2500	23.0700	+5.826%	2	1,014	-89.163%
2025-11-19	22.0000	22.0000	21.8000	21.8000	-8.901%	18	1,016	-88.532%
2025-11-18	22.3900	23.9300	22.3900	23.9300	+9.469%	4	1,018	-89.553%
2025-11-17	21.6300	21.8600	21.6300	21.8600	+4.095%	8	1,019	-88.564%
2025-11-14	21.2500	21.2500	21.0000	21.0000	-1.176%	100	1,027	-88.095%
2025-11-13	21.2500	21.2500	21.2500	21.2500	+4.938%	1	1,027	-88.235%
2025-11-12	19.7500	20.2500	19.7500	20.2500	+0.148%	6	1,026	-87.654%
2025-11-11	20.6000	20.6000	20.2200	20.2200	+3.905%	6	1,020	-87.636%
2025-11-10	20.0000	20.0000	19.4600	19.4600	-11.545%	2	1,014	-87.153%
2025-11-07	23.9000	24.0000	22.0000	22.0000	+0.411%	46	1,014	-88.636%
2025-11-06	21.9500	21.9500	21.7100	21.9100	+7.931%	50	1,045	-88.590%
2025-11-05	20.3000	20.3000	20.3000	20.3000	-4.245%	100	1,019	-87.685%
2025-11-04	21.1500	21.2000	21.1500	21.2000	+6.801%	2	965	-88.208%
2025-11-03	19.8500	19.8500	19.8500	19.8500	-7.243%	1	965	-87.406%
2025-10-31	20.4000	21.4000	20.4000	21.4000	+4.902%	4	965	-88.318%
2025-10-30	20.4000	20.4000	20.4000	20.4000	-0.488%	1	963	-87.745%
2025-10-29	19.4200	20.5000	19.4200	20.5000	-2.381%	3	962	-87.805%
2025-10-28	21.0000	21.0000	21.0000	21.0000	-4.110%	1	961	-88.095%
2025-10-20	21.9000	21.9000	21.9000	21.9000	-3.524%	7	961	-88.584%
2025-10-16	22.3000	22.7000	22.2500	22.7000	+3.511%	12	954	-88.987%
2025-10-15	22.0300	22.1700	21.9300	21.9300	-5.065%	53	943	-88.600%
2025-10-14	24.4500	24.4500	23.1000	23.1000	+1.717%	220	943	-89.177%
2025-10-13	22.7100	22.7100	22.7100	22.7100	+1.930%	2	1,143	-88.992%
2025-10-10	22.2800	22.2800	22.2800	22.2800	+2.202%	4	1,141	-88.779%
2025-10-09	22.0100	22.0100	21.8000	21.8000	+11.224%	5	1,137	-88.532%
2025-10-06	19.5500	19.6000	19.5500	19.6000	-1.010%	21	1,136	-87.245%
2025-10-03	19.8000	19.8000	19.8000	19.8000	-4.532%	1	1,115	-87.374%
2025-10-02	20.7400	20.7400	20.7400	20.7400	+2.521%	16	1,115	-87.946%
2025-10-01	19.7000	20.2300	19.7000	20.2300	-6.774%	21	1,115	-87.642%
2025-09-30	21.7000	21.7000	21.7000	21.7000	-5.857%	1	1,114	-88.479%
2025-09-26	23.8000	23.8000	23.0500	23.0500	+9.501%	104	1,114	-89.154%
2025-09-23	20.7400	21.0500	20.7400	21.0500	-1.636%	102	1,025	-88.124%
2025-09-22	22.9600	22.9600	21.4000	21.4000	-10.084%	81	1,040	-88.318%
2025-09-19	23.7000	23.8900	23.7000	23.8000	+3.433%	202	1,020	-89.496%
2025-09-18	23.0000	23.0100	23.0000	23.0100	-0.043%	2	819	-89.135%
2025-09-16	23.0300	23.0300	23.0200	23.0200	-5.810%	15	819	-89.140%
2025-09-15	24.4400	24.4400	24.4400	24.4400	-2.240%	10	810	-89.771%
2025-09-11	24.7500	25.0000	24.7500	25.0000	+4.646%	4	815	-90.000%
2025-09-10	24.5800	24.5800	23.8900	23.8900	-10.356%	7	813	-89.535%
2025-09-09	25.6400	26.6500	25.6400	26.6500	-2.914%	9	818	-90.619%
2025-09-08	27.4500	27.4500	27.4500	27.4500	-5.345%	4	815	-90.893%
2025-09-05	29.0000	29.0000	29.0000	29.0000	-13.665%	1	819	-91.379%
2025-09-02	33.7700	33.7700	33.5900	33.5900	+4.349%	3	820	-92.557%
2025-08-29	32.1900	32.1900	32.1900	32.1900	+9.119%	1	819	-92.234%
2025-08-28	30.5400	30.5400	29.5000	29.5000	-2.350%	101	819	-91.525%
2025-08-26	30.2100	30.2100	30.2100	30.2100	-1.979%	10	729	-91.725%
2025-08-25	31.3000	31.3000	30.8200	30.8200	-3.416%	12	729	-91.888%
2025-08-22	31.9100	31.9100	31.9100	31.9100	+0.346%	1	721	-92.165%
2025-08-19	30.7200	31.8000	30.6900	31.8000	+8.237%	40	721	-92.138%
2025-08-18	29.3800	29.3800	29.3800	29.3800	-4.950%	10	715	-91.491%
2025-08-15	30.9100	30.9100	30.9100	30.9100	+5.029%	1	715	-91.912%
2025-08-14	30.8500	30.8500	29.4300	29.4300	+2.330%	12	715	-91.505%
2025-08-12	28.7600	28.7600	28.7600	28.7600	+1.125%	4	714	-91.307%
2025-08-11	28.4400	28.4400	28.4400	28.4400	-10.566%	4	710	-91.210%
2025-08-05	31.8000	31.8000	31.8000	31.8000	+1.435%	1	706	-92.138%
2025-08-04	31.7000	31.7500	31.3500	31.3500	-6.446%	549	706	-92.026%
2025-08-01	32.5000	34.3000	32.5000	33.5100	+14.057%	208	258	-92.540%
2025-07-28	29.3800	29.3800	29.3800	29.3800	+1.837%	4	54	-91.491%
2025-07-25	29.1200	29.1200	28.8500	28.8500	-3.961%	6	54	-91.334%
2025-07-24	30.0400	30.0400	30.0400	30.0400	-7.427%	1	49	-91.678%
2025-07-22	33.5000	33.5000	32.4500	32.4500	+6.743%	3	50	-92.296%
2025-07-21	31.1500	31.1500	30.4000	30.4000	+4.755%	4	50	-91.776%
2025-07-17	29.6500	29.6500	29.0200	29.0200	-9.988%	4	50	-91.385%
2025-07-16	32.2400	32.2400	32.2400	32.2400	-2.745%	2	52	-92.246%
2025-07-15	33.1500	33.1500	33.1500	33.1500	-6.356%	1	50	-92.459%
2025-07-11	35.4000	35.4000	35.4000	35.4000	-1.667%	1	50	-92.938%
2025-07-10	36.0000	36.0000	36.0000	36.0000	-1.907%	1	50	-93.056%
2025-07-07	36.7000	36.7000	36.7000	36.7000	+6.531%	1	49	-93.188%
2025-07-03	34.5300	34.5300	34.4500	34.4500	-1.852%	10	44	-92.743%
2025-07-02	36.9000	36.9000	35.1000	35.1000	-8.831%	25	44	-92.877%
2025-06-30	38.5000	38.5000	38.5000	38.5000	+1.583%	10	34	-93.506%
2025-06-27	36.5000	38.3100	36.5000	37.9000	-1.173%	9	24	-93.404%
2025-06-26	38.3500	38.3500	38.3500	38.3500	-25.098%	1	18	-93.481%
2025-05-29	51.2000	51.2000	51.2000	51.2000	-19.179%	1	17	-95.117%
2025-05-09	63.3500	63.3500	63.3500	63.3500	-1.844%	4	16	-96.054%
2025-05-08	65.0000	65.0000	64.5400	64.5400	-16.442%	2	16	-96.126%
2025-04-03	76.0500	77.2400	75.5000	77.2400	+7.427%	6	15	-96.763%
2025-03-28	71.9000	71.9000	71.9000	71.9000	+3.009%	2	15	-96.523%
2025-03-27	69.7700	69.8000	69.7700	69.8000	+13.866%	5	15	-96.418%
2025-03-24	61.3000	61.3000	61.3000	61.3000	-11.249%	3	11	-95.922%
2025-03-13	68.7500	69.0700	68.7500	69.0700	+0.203%	3	11	-96.380%
2025-03-07	68.9300	68.9300	68.9300	68.9300	+9.084%	2	11	-96.373%
2025-03-05	63.1900	63.1900	63.1900	63.1900	+6.166%	1	11	-96.044%
2025-02-27	59.5200	59.5200	59.5200	59.5200	+0.677%	1	10	-95.800%
2025-01-27	59.1200	59.1200	59.1200	59.1200	+26.514%	2	9	-95.771%
2025-01-17	46.7300	46.7300	46.7300	46.7300	-8.552%	2	6	-94.650%
2024-12-26	51.1000	51.1000	51.1000	51.1000	-11.897%	1	6	-95.108%
2024-12-19	58.0000	58.0000	58.0000	58.0000	-5.921%	2	5	-95.690%
2024-11-15	61.6500	61.6500	61.6500	61.6500	+2.545%	2	5	-95.945%
2024-11-14	60.1200	60.1200	60.1200	60.1200	-3.188%	1	4	-95.842%
2024-10-10	62.1000	62.1000	62.1000	62.1000	0.000%	3	3	-95.974%