Dark

TSM20270115P260
TSM Jan 15 2027 260.00 Put (TSM270115P00260000)
option OPRA

EOD

Jul 30, 2026

4.50-25.000%(-1.50)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.4000	5.4300	4.5000	4.5000	-25.000%	68	4,655	0.000%
2026-07-29	6.7000	6.9500	6.0000	6.0000	+3.986%	41	4,637	-25.000%
2026-07-28	6.6000	6.6000	5.7700	5.7700	-11.908%	232	4,637	-22.010%
2026-07-27	6.5000	6.5500	6.5000	6.5500	+12.931%	3	4,502	-31.298%
2026-07-24	5.8700	5.8700	5.8000	5.8000	+0.520%	4	4,501	-22.414%
2026-07-23	5.7800	5.7800	5.7700	5.7700	+4.909%	5	4,499	-22.010%
2026-07-22	5.6000	5.6000	5.5000	5.5000	+2.041%	3	4,496	-18.182%
2026-07-21	5.3000	5.3900	5.3000	5.3900	-21.543%	2	4,494	-16.512%
2026-07-17	6.7000	6.8700	6.4800	6.8700	+14.120%	7	4,496	-34.498%
2026-07-16	5.9500	6.0200	5.9500	6.0200	+8.468%	2	4,492	-25.249%
2026-07-15	5.3800	5.6000	5.3800	5.5500	-7.500%	3	4,492	-18.919%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+6.195%	1	4,492	-25.000%
2026-07-13	5.6500	5.6500	5.6500	5.6500	-0.877%	5	4,492	-20.354%
2026-07-10	5.7000	5.8600	5.7000	5.7000	+0.176%	5	4,487	-21.053%
2026-07-09	5.7000	5.7000	5.6900	5.6900	-11.094%	16	4,482	-20.914%
2026-07-07	6.4000	6.4000	6.4000	6.4000	-8.571%	1	4,472	-29.688%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+17.647%	4	4,471	-35.714%
2026-07-01	5.3000	6.0000	5.3000	5.9500	+29.348%	66	4,471	-24.370%
2026-06-30	5.0200	5.0200	4.6000	4.6000	-19.298%	26	4,469	-2.174%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-16.788%	1	4,465	-21.053%
2026-06-25	6.8500	6.8500	6.8500	6.8500	+8.386%	1	4,465	-34.307%
2026-06-23	6.3200	6.3200	6.3200	6.3200	+20.381%	1	4,466	-28.797%
2026-06-22	5.2500	5.2500	5.2500	5.2500	-14.911%	2	4,466	-14.286%
2026-06-17	6.1700	6.1700	6.1700	6.1700	-2.835%	3	4,469	-27.066%
2026-06-16	6.5000	6.5000	6.3500	6.3500	-9.026%	3	4,469	-29.134%
2026-06-12	7.0100	7.0100	6.9800	6.9800	-6.933%	250	4,218	-35.530%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-6.250%	2	4,218	-40.000%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-6.977%	2	4,220	-43.750%
2026-06-09	6.7700	8.6000	6.7700	8.6000	+19.777%	4	4,218	-47.674%
2026-06-08	7.0600	7.2500	7.0600	7.1800	-10.918%	4	4,219	-37.326%
2026-06-05	6.8500	8.0600	6.8500	8.0600	+17.322%	7	4,221	-44.169%
2026-06-02	6.6500	6.8700	6.6500	6.8700	+8.189%	2	4,223	-34.498%
2026-06-01	6.3500	6.3500	6.3500	6.3500	-11.064%	6	4,222	-29.134%
2026-05-27	7.0000	7.5000	7.0000	7.1400	+0.563%	7	4,222	-36.975%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-17.729%	3	4,224	-36.620%
2026-05-19	8.9000	9.1000	8.6000	8.6300	+0.349%	2,375	4,226	-47.856%
2026-05-18	8.5700	8.6300	8.5700	8.6000	+8.040%	774	4,226	-47.674%
2026-05-15	8.2000	8.2000	7.9600	7.9600	+4.737%	37	4,226	-43.467%
2026-05-14	7.8000	7.8000	7.6000	7.6000	-5.000%	44	1,996	-40.789%
2026-05-13	8.5900	8.5900	8.0000	8.0000	-3.614%	3	1,958	-43.750%
2026-05-12	8.9200	9.3500	8.3000	8.3000	-3.488%	20	1,958	-45.783%
2026-05-11	9.0000	9.0000	8.6000	8.6000	+2.625%	17	1,958	-47.674%
2026-05-08	8.3500	8.3800	8.3500	8.3800	+7.436%	3	1,947	-46.301%
2026-05-07	7.8000	7.8000	7.8000	7.8000	-1.015%	1	1,950	-42.308%
2026-05-06	8.1700	8.1700	7.8800	7.8800	-10.960%	8	1,949	-42.893%
2026-05-05	9.0000	9.0000	8.8500	8.8500	-1.667%	5	1,942	-49.153%
2026-05-04	8.9000	9.0000	8.9000	9.0000	-2.703%	11	1,941	-50.000%
2026-05-01	9.2500	9.2500	9.2500	9.2500	+1.648%	4	1,956	-51.351%
2026-04-30	9.2500	9.3000	9.0200	9.1000	-10.697%	208	1,956	-50.549%
2026-04-29	10.1000	10.1900	10.1000	10.1900	-0.196%	4	2,082	-55.839%
2026-04-28	11.0000	11.0000	10.2000	10.2100	+8.042%	6	2,080	-55.926%
2026-04-27	9.4200	9.6100	9.4200	9.4500	-16.372%	7	2,078	-52.381%
2026-04-23	10.2300	11.3000	10.2300	11.3000	+10.244%	3	2,072	-60.177%
2026-04-22	11.0000	11.0000	10.2500	10.2500	-11.638%	25	2,071	-56.098%
2026-04-21	11.8500	11.8500	11.6000	11.6000	-2.027%	11	2,068	-61.207%
2026-04-20	11.8500	11.9000	11.6200	11.8400	-0.921%	87	2,067	-61.993%
2026-04-17	12.8000	12.8000	11.9500	11.9500	-7.364%	61	2,143	-62.343%
2026-04-16	12.4800	13.2000	12.2000	12.9000	+11.688%	124	2,204	-65.116%
2026-04-15	11.4000	11.5500	11.3000	11.5500	-11.222%	436	2,145	-61.039%
2026-04-10	12.7500	13.0100	12.4500	13.0100	-7.730%	6	2,162	-65.411%
2026-04-09	14.2200	14.2200	14.1000	14.1000	-2.083%	13	2,162	-68.085%
2026-04-08	13.8500	14.4500	13.8500	14.4000	-19.101%	16	2,168	-68.750%
2026-04-07	18.9000	18.9000	17.2000	17.8000	-1.982%	5	2,175	-74.719%
2026-04-06	18.1000	18.1600	18.1000	18.1600	-4.921%	3	2,170	-75.220%
2026-04-02	19.1000	19.1000	19.1000	19.1000	+0.526%	2	2,173	-76.440%
2026-03-31	21.7100	21.7100	19.0000	19.0000	-20.502%	19	2,173	-76.316%
2026-03-30	22.2000	24.0000	22.2000	23.9000	+13.002%	17	2,171	-81.172%
2026-03-26	21.2200	21.4700	21.1500	21.1500	+20.857%	3	2,180	-78.723%
2026-03-25	18.9000	18.9000	17.5000	17.5000	-5.405%	20	2,177	-74.286%
2026-03-24	18.5000	18.5200	18.5000	18.5000	0.000%	23	2,189	-75.676%
2026-03-23	19.0000	19.0000	18.5000	18.5000	-12.156%	20	2,176	-75.676%
2026-03-20	20.9500	21.0600	20.9500	21.0600	+2.983%	2	2,176	-78.632%
2026-03-19	21.1100	21.1100	20.4400	20.4500	+19.591%	631	2,175	-77.995%
2026-03-17	18.2500	18.2500	17.1000	17.1000	-5.000%	2	1,985	-73.684%
2026-03-16	18.8000	18.8000	18.0000	18.0000	-10.492%	11	1,985	-75.000%
2026-03-13	19.3500	20.4500	19.3500	20.1100	-2.379%	46	1,996	-77.623%
2026-03-12	19.3000	20.6000	19.3000	20.6000	+15.730%	24	1,994	-78.155%
2026-03-11	17.8700	18.0000	17.8000	17.8000	-2.466%	24	1,971	-74.719%
2026-03-10	18.2500	18.2500	18.2500	18.2500	-12.175%	3	1,993	-75.342%
2026-03-09	22.4000	22.4000	20.6000	20.7800	-4.941%	142	1,990	-78.345%
2026-03-06	21.0000	21.8600	20.6500	21.8600	+6.634%	27	1,946	-79.414%
2026-03-05	18.4400	20.5000	18.3500	20.5000	+17.816%	85	1,920	-78.049%
2026-03-04	17.5000	17.6900	17.4000	17.4000	-9.610%	7	1,839	-74.138%
2026-03-03	19.2500	19.2500	19.2500	19.2500	+10.126%	1	1,836	-76.623%
2026-02-27	17.4800	17.4800	17.4800	17.4800	+1.333%	2	1,837	-74.256%
2026-02-26	16.2900	17.2900	16.2900	17.2500	+7.813%	15	1,839	-73.913%
2026-02-24	15.7500	16.0000	15.7500	16.0000	-11.111%	12	1,840	-71.875%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+5.882%	5	1,848	-75.000%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-6.077%	1	1,853	-73.529%
2026-02-19	18.2000	18.2000	18.1000	18.1000	+4.806%	19	1,854	-75.138%
2026-02-18	17.9800	17.9800	17.2700	17.2700	-3.681%	3	1,854	-73.943%
2026-02-17	17.9300	17.9300	17.9300	17.9300	+2.810%	2	1,853	-74.902%
2026-02-13	17.7000	18.0800	17.4400	17.4400	+4.682%	35	1,854	-74.197%
2026-02-12	15.3400	16.6600	15.3400	16.6600	+5.243%	4	1,854	-72.989%
2026-02-11	15.6500	15.8300	15.6500	15.8300	-0.126%	4	1,856	-71.573%
2026-02-10	15.9000	15.9000	15.8500	15.8500	-2.281%	2	1,854	-71.609%
2026-02-09	16.7000	16.7000	16.2200	16.2200	-10.139%	2	1,854	-72.256%
2026-02-06	18.0500	18.0500	18.0500	18.0500	-13.554%	49	1,855	-75.069%
2026-02-05	21.4600	21.5500	20.7000	20.8800	-1.277%	316	1,804	-78.448%
2026-02-04	19.0000	21.2000	19.0000	21.1500	+7.908%	73	1,498	-78.723%
2026-02-03	19.0000	19.6000	18.5000	19.6000	+12.644%	19	1,501	-77.041%
2026-02-02	19.0000	19.8000	17.3200	17.4000	-11.765%	54	1,502	-74.138%
2026-01-30	19.4000	19.7200	19.3500	19.7200	+5.455%	95	1,456	-77.181%
2026-01-29	18.1700	18.8000	18.1700	18.7000	+7.348%	104	1,447	-75.936%
2026-01-28	17.5000	17.5500	17.1000	17.4200	-3.061%	14	1,393	-74.168%
2026-01-27	18.0000	18.0000	17.9700	17.9700	-2.970%	2	1,383	-74.958%
2026-01-26	19.4200	19.4600	18.5200	18.5200	-4.289%	19	1,382	-75.702%
2026-01-23	19.5500	19.5500	19.3500	19.3500	-1.023%	45	1,368	-76.744%
2026-01-22	19.5500	19.5500	19.5500	19.5500	-7.126%	15	1,323	-76.982%
2026-01-21	19.9500	21.0500	19.9500	21.0500	+5.197%	21	1,308	-78.622%
2026-01-20	18.6000	20.7000	18.6000	20.0100	+10.127%	428	1,287	-77.511%
2026-01-16	18.3800	18.3800	18.1700	18.1700	-1.143%	2	1,061	-75.234%
2026-01-15	19.0000	19.0000	17.3900	18.3800	-13.830%	24	1,061	-75.517%
2026-01-14	21.1100	21.7500	21.0000	21.3300	+1.814%	45	1,046	-78.903%
2026-01-13	20.2000	20.9500	20.2000	20.9500	+2.696%	14	1,003	-78.520%
2026-01-12	22.0000	22.0000	20.4000	20.4000	-7.062%	11	1,007	-77.941%
2026-01-09	22.0500	22.2000	21.6400	21.9500	-3.728%	113	1,018	-79.499%
2026-01-08	22.8000	22.8000	22.8000	22.8000	-2.355%	1	937	-80.263%
2026-01-07	22.6000	23.3500	22.2500	23.3500	+6.816%	10	937	-80.728%
2026-01-06	20.8500	21.8600	20.8500	21.8600	+0.506%	23	927	-79.414%
2026-01-05	21.1000	21.7500	21.1000	21.7500	-4.814%	9	897	-79.310%
2026-01-02	21.7500	22.8500	21.7500	22.8500	-7.677%	2	897	-80.306%
2025-12-31	24.2000	24.7500	24.1500	24.7500	-4.624%	23	882	-81.818%
2025-12-29	25.9500	25.9500	25.9500	25.9500	+2.367%	1	882	-82.659%
2025-12-26	25.7000	25.9000	25.3500	25.3500	-3.059%	4	883	-82.249%
2025-12-23	26.1500	26.1500	26.1500	26.1500	-11.804%	92	886	-82.792%
2025-12-18	29.8000	29.8000	29.6500	29.6500	+1.437%	121	978	-84.823%
2025-12-16	29.2200	29.2300	29.2200	29.2300	+2.561%	4	857	-84.605%
2025-12-12	28.7500	28.7500	28.5000	28.5000	+11.765%	3	853	-84.211%
2025-12-10	25.9200	26.2800	25.5000	25.5000	-2.894%	4	852	-82.353%
2025-12-09	27.0000	27.0000	26.2600	26.2600	-3.100%	38	852	-82.864%
2025-12-08	27.1300	27.1300	27.1000	27.1000	-1.095%	2	847	-83.395%
2025-12-03	27.4000	27.4000	27.4000	27.4000	-2.837%	6	847	-83.577%
2025-12-02	28.2000	28.2000	28.2000	28.2000	-16.444%	6	853	-84.043%
2025-11-25	33.7500	33.7500	33.7500	33.7500	-12.678%	100	847	-86.667%
2025-11-21	36.4900	38.6500	36.4900	38.6500	+13.012%	3	764	-88.357%
2025-11-20	34.3000	34.3000	34.2000	34.2000	+2.120%	15	763	-86.842%
2025-11-19	33.4900	33.4900	33.4900	33.4900	-2.276%	1	761	-86.563%
2025-11-18	35.9500	35.9500	34.1000	34.2700	+5.609%	100	762	-86.869%
2025-11-17	32.4500	32.4500	32.4500	32.4500	-0.215%	1	662	-86.133%
2025-11-14	32.5200	32.5200	32.5200	32.5200	-4.633%	1	661	-86.162%
2025-11-13	34.1000	34.1000	34.1000	34.1000	+10.000%	10	662	-86.804%
2025-11-12	31.0000	31.0000	31.0000	31.0000	-8.012%	100	662	-85.484%
2025-11-07	36.1000	36.1200	33.7000	33.7000	+9.772%	269	562	-86.647%
2025-11-05	30.7000	30.7000	30.7000	30.7000	-3.459%	1	348	-85.342%
2025-10-27	31.7500	31.8000	31.4000	31.8000	-1.089%	55	294	-85.849%
2025-10-24	31.9000	32.1500	31.9000	32.1500	-4.344%	2	294	-86.003%
2025-10-23	33.6100	33.6100	33.6100	33.6100	-2.438%	1	294	-86.611%
2025-10-22	34.1000	34.4500	34.1000	34.4500	+4.394%	50	295	-86.938%
2025-10-21	32.9000	33.0000	32.7500	33.0000	+4.762%	4	245	-86.364%
2025-10-20	31.5000	31.5000	31.5000	31.5000	-8.430%	1	243	-85.714%
2025-10-17	34.4000	34.4000	34.4000	34.4000	-1.376%	2	243	-86.919%
2025-10-16	33.0000	34.8900	33.0000	34.8800	+7.654%	13	241	-87.099%
2025-10-15	32.4000	32.4000	32.4000	32.4000	-7.376%	40	232	-86.111%
2025-10-10	34.9800	34.9800	34.9800	34.9800	+9.142%	10	232	-87.136%
2025-10-09	31.9900	32.1000	31.9800	32.0500	+7.083%	9	233	-85.959%
2025-10-08	29.9300	29.9300	29.9300	29.9300	+1.526%	2	231	-84.965%
2025-10-06	28.7000	29.9000	28.2300	29.4800	-2.416%	20	229	-84.735%
2025-10-03	29.7000	30.2100	29.7000	30.2100	-0.330%	4	238	-85.104%
2025-10-02	30.3100	30.3100	30.3100	30.3100	+0.464%	1	238	-85.153%
2025-10-01	31.2500	31.2500	30.1700	30.1700	-10.262%	8	237	-85.085%
2025-09-30	33.6200	33.6200	33.6200	33.6200	-3.474%	1	239	-86.615%
2025-09-26	35.7500	35.7500	34.8300	34.8300	+4.941%	41	239	-87.080%
2025-09-24	33.3000	33.8500	33.1900	33.1900	+2.755%	6	217	-86.442%
2025-09-23	31.6700	32.9000	31.6700	32.3000	-5.000%	33	219	-86.068%
2025-09-22	34.0000	34.0000	34.0000	34.0000	-5.213%	8	218	-86.765%
2025-09-19	35.8700	35.8700	35.8700	35.8700	+2.486%	1	218	-87.455%
2025-09-18	35.5500	35.5500	35.0000	35.0000	-3.581%	19	217	-87.143%
2025-09-17	36.3000	36.3000	36.3000	36.3000	+3.419%	15	206	-87.603%
2025-09-16	35.1000	35.1000	35.1000	35.1000	-6.773%	8	191	-87.179%
2025-09-15	37.2100	37.6500	37.2100	37.6500	-0.133%	13	192	-88.048%
2025-09-12	37.4200	37.7000	37.4200	37.7000	+0.106%	6	190	-88.064%
2025-09-11	37.8300	37.8300	37.6600	37.6600	+1.949%	2	184	-88.051%
2025-09-10	37.9000	37.9000	36.4100	36.9400	-16.501%	6	184	-87.818%
2025-09-05	44.4000	44.4000	44.2400	44.2400	-5.470%	8	178	-89.828%
2025-08-27	46.8500	46.8500	46.8000	46.8000	+7.315%	2	183	-90.385%
2025-08-13	43.6100	43.6100	43.6100	43.6100	-3.153%	1	181	-89.681%
2025-08-08	45.0000	45.6400	45.0000	45.0300	-1.033%	30	181	-90.007%
2025-08-07	45.5000	45.5000	45.5000	45.5000	-10.697%	3	164	-90.110%
2025-08-06	50.9500	50.9500	50.9500	50.9500	+14.494%	1	161	-91.168%
2025-07-30	44.5000	44.5000	44.5000	44.5000	+0.180%	150	160	-89.888%
2025-07-25	44.4200	44.4200	44.4200	44.4200	-13.831%	1	15	-89.869%
2025-07-11	51.5500	51.5500	51.5500	51.5500	-25.236%	1	15	-91.271%
2025-06-04	68.9500	68.9500	68.9500	68.9500	-5.028%	4	16	-93.474%
2025-05-27	73.5400	73.5400	72.6000	72.6000	-14.063%	10	16	-93.802%
2025-05-02	84.4800	84.4800	84.4800	84.4800	-24.179%	6	13	-94.673%
2025-04-10	111.4200	111.4200	111.4200	111.4200	-1.092%	1	13	-95.961%
2025-04-04	114.9500	114.9500	112.6500	112.6500	+17.699%	10	12	-96.005%
2025-04-01	95.7100	95.7100	95.7100	95.7100	+39.073%	1	13	-95.298%
2025-02-11	68.8200	68.8200	68.8200	68.8200	-8.739%	1	13	-93.461%
2025-02-03	75.4100	75.4100	75.4100	75.4100	-7.359%	3	13	-94.033%
2025-01-27	78.0000	81.4000	78.0000	81.4000	+36.807%	6	10	-94.472%
2025-01-24	59.5000	59.5000	59.5000	59.5000	-10.283%	6	6	-92.437%
2025-01-17	66.3200	66.3200	66.3200	66.3200	-13.915%	6	4	-93.215%
2024-12-11	77.0400	77.0400	77.0400	77.0400	-6.900%	4	4	-94.159%
2024-10-31	82.7500	82.7500	82.7500	82.7500	0.000%	1	1	-94.562%