Dark

TSM20270115P280
TSM Jan 15 2027 280.00 Put (TSM270115P00280000)
option OPRA

EOD

Jul 30, 2026

7.40-28.846%(-3.00)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.9600	7.9600	7.4000	7.4000	-28.846%	47	2,210	0.000%
2026-07-29	9.6000	10.4000	9.6000	10.4000	+17.647%	12	2,189	-28.846%
2026-07-28	9.9200	10.2600	8.8000	8.8400	+10.500%	74	2,190	-16.290%
2026-07-27	8.7000	9.9000	8.0000	8.0000	+1.266%	307	2,155	-7.500%
2026-07-24	8.1800	8.1800	7.9000	7.9000	-6.509%	4	1,996	-6.329%
2026-07-23	8.1500	8.4500	8.1500	8.4500	+7.643%	5	1,999	-12.426%
2026-07-21	8.1500	8.2000	7.8500	7.8500	-17.801%	15	2,004	-5.732%
2026-07-20	9.5500	9.5500	9.5500	9.5500	-4.500%	5	1,998	-22.513%
2026-07-17	10.5300	10.5300	9.4100	10.0000	+13.250%	44	2,003	-26.000%
2026-07-16	8.3600	8.8300	8.3500	8.8300	+13.642%	6	1,987	-16.195%
2026-07-15	8.1600	8.1600	7.5100	7.7700	-6.159%	16	1,983	-4.762%
2026-07-14	8.7000	8.7000	8.2700	8.2800	-2.588%	33	1,973	-10.628%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-9.574%	1	1,971	-12.941%
2026-07-07	9.4000	9.4000	9.4000	9.4000	+15.337%	1	1,970	-21.277%
2026-07-06	8.1500	8.1500	8.1500	8.1500	+3.822%	5	1,970	-9.202%
2026-07-02	7.8500	7.8500	7.8500	7.8500	+6.803%	1	1,975	-5.732%
2026-07-01	7.3500	7.3500	7.3500	7.3500	+14.844%	1	1,975	+0.680%
2026-06-30	6.4700	6.4700	6.4000	6.4000	-9.859%	2	1,975	+15.625%
2026-06-29	8.1500	8.1500	7.1000	7.1000	-10.692%	9	1,974	+4.225%
2026-06-26	9.1800	9.1800	7.9500	7.9500	-6.471%	75	1,970	-6.918%
2026-06-25	9.0000	9.0000	8.5000	8.5000	-5.451%	2	1,935	-12.941%
2026-06-24	9.6000	9.6000	8.9000	8.9900	-5.864%	3	1,935	-17.686%
2026-06-23	9.0000	9.5500	8.7200	9.5500	+31.724%	43	1,936	-22.513%
2026-06-22	7.0500	7.2500	7.0500	7.2500	-4.354%	40	1,936	+2.069%
2026-06-18	8.0000	8.1500	7.5800	7.5800	-15.778%	27	1,947	-2.375%
2026-06-17	8.8000	9.0000	8.3400	9.0000	+1.466%	10	1,947	-17.778%
2026-06-16	9.1000	9.1000	8.8700	8.8700	+4.970%	2	1,947	-16.573%
2026-06-15	8.3000	8.5500	8.3000	8.4500	-15.500%	6	1,949	-12.426%
2026-06-12	10.1400	10.1400	9.9500	10.0000	-5.660%	7	1,949	-26.000%
2026-06-11	11.2000	11.2000	10.5800	10.6000	-10.924%	7	1,949	-30.189%
2026-06-10	11.0000	11.9000	11.0000	11.9000	+1.884%	2	1,956	-37.815%
2026-06-09	11.6800	11.6800	11.6800	11.6800	+17.980%	2	1,956	-36.644%
2026-06-08	10.5500	10.5500	9.9000	9.9000	-10.811%	32	1,954	-25.253%
2026-06-05	9.5200	11.1500	9.5200	11.1000	+18.337%	18	1,959	-33.333%
2026-06-04	10.1000	10.1000	9.3800	9.3800	+0.644%	2	1,955	-21.109%
2026-06-03	9.2700	9.3200	9.2400	9.3200	+3.556%	5	1,953	-20.601%
2026-06-02	9.0000	9.0900	8.9500	9.0000	+2.506%	21	1,953	-17.778%
2026-06-01	9.3000	9.3000	8.7800	8.7800	-10.591%	26	1,962	-15.718%
2026-05-29	9.7200	9.8200	9.7200	9.8200	+1.762%	6	1,948	-24.644%
2026-05-28	9.6000	9.6500	9.5400	9.6500	-6.311%	31	1,943	-23.316%
2026-05-27	9.5200	10.3000	9.5200	10.3000	+0.488%	301	1,957	-28.155%
2026-05-26	10.1500	10.2500	10.1500	10.2500	-3.302%	2	1,807	-27.805%
2026-05-22	10.1700	10.6000	10.1700	10.6000	-3.196%	2	1,808	-30.189%
2026-05-21	10.9500	10.9500	10.9500	10.9500	-0.455%	1	1,807	-32.420%
2026-05-20	11.5500	11.5500	11.0000	11.0000	-13.386%	24	1,807	-32.727%
2026-05-19	12.7000	12.7000	12.7000	12.7000	+27.127%	1	1,804	-41.732%
2026-05-14	11.0000	11.0000	9.9900	9.9900	-11.982%	24	1,804	-25.926%
2026-05-13	11.9300	11.9300	11.3500	11.3500	-3.895%	4	1,805	-34.802%
2026-05-12	12.2500	12.9000	11.8100	11.8100	-1.910%	8	1,805	-37.341%
2026-05-11	12.0400	12.0400	12.0400	12.0400	+4.333%	4	1,805	-38.538%
2026-05-08	11.7000	11.7000	11.5400	11.5400	+7.850%	4	1,800	-35.875%
2026-05-07	10.8400	10.8400	10.7000	10.7000	-3.690%	12	1,804	-30.841%
2026-05-06	11.7700	11.7700	10.7800	11.1100	-8.560%	17	1,803	-33.393%
2026-05-05	12.4100	12.5500	12.1500	12.1500	+0.830%	8	1,798	-39.095%
2026-05-04	12.0700	12.5000	11.7500	12.0500	-5.490%	7	1,797	-38.589%
2026-05-01	12.7000	12.7500	12.7000	12.7500	-4.993%	5	1,792	-41.961%
2026-04-30	13.4700	13.4700	13.4200	13.4200	-4.280%	8	1,792	-44.858%
2026-04-29	14.0200	14.0200	14.0200	14.0200	-1.958%	1	1,791	-47.218%
2026-04-28	14.8000	14.8300	14.0800	14.3000	+8.415%	251	1,791	-48.252%
2026-04-27	12.9000	13.1900	12.7400	13.1900	0.000%	7	1,887	-43.897%
2026-04-24	13.7400	13.7400	13.1800	13.1900	-9.160%	16	1,888	-43.897%
2026-04-23	14.4800	14.5200	14.4800	14.5200	+2.979%	6	1,880	-49.036%
2026-04-22	15.2500	15.3000	14.1000	14.1000	-11.820%	10	1,884	-47.518%
2026-04-21	15.5000	16.2000	15.5000	15.9900	-1.174%	372	1,534	-53.721%
2026-04-20	16.3000	16.3000	16.1700	16.1800	-0.185%	154	1,534	-54.265%
2026-04-17	16.1000	16.5100	16.0500	16.2100	-8.676%	111	1,458	-54.349%
2026-04-16	16.8000	17.9000	16.7000	17.7500	+10.248%	352	1,508	-58.310%
2026-04-15	15.2500	16.1000	15.1000	16.1000	+6.411%	668	1,190	-54.037%
2026-04-14	15.1300	15.1300	15.1300	15.1300	-10.473%	3	1,269	-51.091%
2026-04-13	17.2500	17.5000	16.9000	16.9000	-2.762%	6	1,271	-56.213%
2026-04-10	17.2000	17.5000	17.2000	17.3800	-10.041%	8	1,271	-57.422%
2026-04-09	19.0000	19.5000	18.8000	19.3200	+0.625%	8	1,271	-61.698%
2026-04-08	20.9500	20.9500	17.8000	19.2000	-23.960%	23	1,266	-61.458%
2026-04-07	25.0000	25.2500	25.0000	25.2500	+5.428%	4	1,273	-70.693%
2026-04-06	23.9500	23.9500	23.9500	23.9500	-9.962%	1	1,271	-69.102%
2026-04-02	26.6000	26.6000	26.6000	26.6000	+14.163%	1	1,271	-72.180%
2026-04-01	23.7300	23.7300	22.9000	23.3000	-10.967%	9	1,271	-68.240%
2026-03-31	26.1700	26.1700	26.1700	26.1700	-16.921%	1	1,273	-71.723%
2026-03-30	28.9000	31.5000	28.7300	31.5000	+7.325%	45	1,272	-76.508%
2026-03-27	29.3500	29.3500	29.3500	29.3500	+4.078%	25	1,256	-74.787%
2026-03-26	25.5000	28.2900	25.4000	28.2000	+21.552%	112	1,274	-73.759%
2026-03-25	23.2000	23.2100	23.1500	23.2000	-4.527%	6	1,244	-68.103%
2026-03-24	24.3000	24.3000	24.3000	24.3000	-0.816%	1	1,242	-69.547%
2026-03-23	24.4900	24.7500	24.4900	24.5000	-12.500%	7	1,241	-69.796%
2026-03-20	27.1000	28.0000	27.1000	28.0000	+6.061%	7	1,238	-73.571%
2026-03-19	28.0000	28.0000	26.4000	26.4000	+13.305%	14	1,237	-71.970%
2026-03-18	23.1000	23.3000	23.1000	23.3000	+3.372%	2	1,232	-68.240%
2026-03-17	23.7700	24.0000	22.5400	22.5400	-6.473%	6	1,230	-67.169%
2026-03-16	24.5200	24.5200	24.1000	24.1000	-6.770%	6	1,232	-69.295%
2026-03-13	27.0000	27.0000	25.8500	25.8500	-2.083%	6	1,229	-71.373%
2026-03-12	26.5000	27.5500	26.3000	26.4000	+11.158%	9	1,229	-71.970%
2026-03-11	23.7000	23.7500	23.6000	23.7500	-2.183%	205	1,228	-68.842%
2026-03-10	24.2500	24.2800	24.2500	24.2800	-3.421%	12	1,413	-69.522%
2026-03-09	29.5000	29.5000	25.1400	25.1400	-10.534%	365	1,402	-70.565%
2026-03-06	27.0000	28.1000	26.2400	28.1000	+13.765%	20	1,168	-73.665%
2026-03-05	22.7000	24.8400	22.7000	24.7000	+7.625%	782	1,166	-70.040%
2026-03-04	22.6500	22.9500	22.6500	22.9500	-6.555%	43	953	-67.756%
2026-03-03	26.4700	27.0500	24.5600	24.5600	+8.914%	99	912	-69.870%
2026-02-27	22.2000	22.6500	22.0200	22.5500	+3.440%	212	908	-67.184%
2026-02-26	22.6200	22.6200	21.7500	21.8000	+7.020%	62	707	-66.055%
2026-02-25	20.3700	20.3700	20.3700	20.3700	-0.876%	8	676	-63.672%
2026-02-24	20.5000	21.1500	20.5000	20.5500	-7.432%	4	676	-63.990%
2026-02-23	21.7400	22.2000	21.7400	22.2000	+0.680%	2	674	-66.667%
2026-02-20	22.4500	22.4500	22.0500	22.0500	-8.809%	2	673	-66.440%
2026-02-19	24.0000	24.1800	24.0000	24.1800	+4.449%	5	671	-69.396%
2026-02-18	23.7900	23.7900	22.8000	23.1500	-1.782%	5	666	-68.035%
2026-02-17	24.0100	24.0100	23.5700	23.5700	+0.640%	5	668	-68.604%
2026-02-13	22.5500	23.4300	22.5500	23.4200	+8.930%	3	663	-68.403%
2026-02-12	21.5000	21.5000	21.5000	21.5000	+5.237%	1	663	-65.581%
2026-02-11	19.1000	20.5100	19.1000	20.4300	-3.678%	19	663	-63.779%
2026-02-10	20.9000	21.2100	20.9000	21.2100	-1.119%	5	648	-65.111%
2026-02-09	22.0100	22.0100	21.4500	21.4500	-4.667%	13	646	-65.501%
2026-02-06	23.5500	23.7000	22.5000	22.5000	-15.982%	8	633	-67.111%
2026-02-05	28.0000	28.0000	26.7800	26.7800	-8.099%	14	632	-72.367%
2026-02-04	25.7000	29.1400	25.7000	29.1400	+15.452%	45	628	-74.605%
2026-02-03	24.8000	25.2400	24.5500	25.2400	+7.404%	23	607	-70.681%
2026-02-02	26.1000	26.1000	23.5000	23.5000	-10.305%	3	625	-68.511%
2026-01-30	24.6000	26.2000	24.6000	26.2000	+5.221%	26	624	-71.756%
2026-01-29	24.6000	25.7000	24.6000	24.9000	+5.957%	8	619	-70.281%
2026-01-28	23.5000	23.5000	23.5000	23.5000	-1.343%	10	613	-68.511%
2026-01-27	24.0500	24.1000	23.8200	23.8200	-3.367%	38	603	-68.934%
2026-01-26	25.6500	25.6500	24.5500	24.6500	-2.183%	73	640	-69.980%
2026-01-23	25.9600	25.9600	25.2000	25.2000	-6.285%	19	571	-70.635%
2026-01-22	25.7800	26.8900	25.7800	26.8900	-1.502%	12	555	-72.480%
2026-01-21	26.7500	27.5000	26.0000	27.3000	+0.738%	21	545	-72.894%
2026-01-20	26.0300	27.1000	25.9500	27.1000	+12.635%	64	525	-72.694%
2026-01-16	23.7500	24.0600	23.7500	24.0600	+5.991%	5	466	-69.244%
2026-01-15	24.0000	24.4000	22.6000	22.7000	-19.788%	6	466	-67.401%
2026-01-14	28.4100	28.5300	28.1500	28.3000	+4.044%	8	465	-73.852%
2026-01-13	26.4800	27.2000	26.4800	27.2000	+0.074%	3	464	-72.794%
2026-01-12	27.3000	27.3500	27.1800	27.1800	-6.598%	7	464	-72.774%
2026-01-09	29.5800	29.7300	28.8800	29.1000	-4.653%	26	462	-74.570%
2026-01-08	30.5400	30.7000	30.1500	30.5200	+0.726%	7	454	-75.754%
2026-01-07	30.3000	30.3000	30.3000	30.3000	+6.092%	1	450	-75.578%
2026-01-06	28.0000	28.5600	28.0000	28.5600	+1.097%	2	449	-74.090%
2026-01-05	28.6000	28.6000	28.2000	28.2500	-3.386%	24	428	-73.805%
2026-01-02	29.4200	29.4200	29.0500	29.2400	-10.718%	9	428	-74.692%
2025-12-31	32.5000	32.7500	31.6500	32.7500	-2.675%	22	422	-77.405%
2025-12-30	33.4500	33.8500	33.4500	33.6500	-1.320%	276	422	-78.009%
2025-12-29	34.1000	34.1000	34.1000	34.1000	+1.458%	1	273	-78.299%
2025-12-26	33.4000	33.9000	33.4000	33.6100	-2.154%	28	274	-77.983%
2025-12-23	35.3300	35.3300	34.3500	34.3500	-3.321%	3	267	-78.457%
2025-12-19	35.5300	35.5300	35.5300	35.5300	-7.953%	1	267	-79.173%
2025-12-18	38.4000	38.6000	38.2500	38.6000	-9.855%	8	267	-80.829%
2025-12-17	42.8200	42.8200	42.8200	42.8200	+7.588%	12	263	-82.718%
2025-12-16	39.8000	39.8000	39.8000	39.8000	+5.851%	10	263	-81.407%
2025-12-12	37.8500	37.9500	37.5000	37.6000	+7.429%	8	255	-80.319%
2025-12-11	35.0000	35.0000	35.0000	35.0000	+3.214%	2	252	-78.857%
2025-12-10	33.9500	33.9500	33.8400	33.9100	-1.223%	12	250	-78.178%
2025-12-09	34.3000	34.4100	34.3000	34.3300	-2.054%	3	256	-78.445%
2025-12-08	36.7100	36.7100	35.0500	35.0500	-6.658%	3	258	-78.887%
2025-12-04	37.5500	37.5500	37.5500	37.5500	+4.017%	30	259	-80.293%
2025-12-03	36.0600	36.1000	36.0600	36.1000	-3.087%	2	229	-79.501%
2025-12-02	37.2500	37.2500	37.2500	37.2500	-3.472%	5	229	-80.134%
2025-11-26	38.5900	38.5900	38.5900	38.5900	-8.119%	1	232	-80.824%
2025-11-25	44.1000	44.1000	42.0000	42.0000	-5.618%	22	232	-82.381%
2025-11-24	44.5000	44.5000	44.5000	44.5000	-1.308%	1	212	-83.371%
2025-11-21	47.2000	47.2000	45.0900	45.0900	+4.690%	3	212	-83.588%
2025-11-19	43.7600	43.7600	43.0700	43.0700	-2.225%	2	212	-82.819%
2025-11-18	45.0400	45.5000	44.0500	44.0500	+0.801%	13	213	-83.201%
2025-11-13	43.7000	43.7000	43.7000	43.7000	+2.103%	1	208	-83.066%
2025-11-07	46.1500	46.1500	42.8000	42.8000	+2.392%	110	208	-82.710%
2025-11-06	42.0000	42.0000	41.8000	41.8000	+3.980%	2	210	-82.297%
2025-11-04	40.2500	40.9000	40.2000	40.2000	+3.077%	22	210	-81.592%
2025-10-28	39.0000	39.0000	39.0000	39.0000	-4.762%	1	221	-81.026%
2025-10-24	40.9500	40.9500	40.9500	40.9500	-4.322%	1	221	-81.929%
2025-10-22	42.8000	42.8000	42.8000	42.8000	+6.786%	26	220	-82.710%
2025-10-20	40.0800	40.0800	40.0800	40.0800	-5.915%	1	194	-81.537%
2025-10-16	41.0000	42.6000	40.6700	42.6000	+5.081%	12	194	-82.629%
2025-10-15	40.5400	40.5400	40.5400	40.5400	-1.242%	1	192	-81.746%
2025-10-13	41.1000	41.1000	40.9500	41.0500	-1.559%	92	191	-81.973%
2025-10-10	41.7000	41.7000	41.7000	41.7000	+1.956%	1	99	-82.254%
2025-10-09	40.9000	40.9000	40.9000	40.9000	+8.806%	1	100	-81.907%
2025-10-08	37.9200	37.9200	37.5900	37.5900	-0.133%	2	100	-80.314%
2025-10-06	35.2800	37.6400	35.2800	37.6400	-3.338%	58	101	-80.340%
2025-10-03	38.1000	38.9400	38.1000	38.9400	+0.257%	5	46	-80.996%
2025-10-01	40.7300	40.7300	38.8400	38.8400	-8.933%	4	47	-80.947%
2025-09-30	43.3200	43.3200	42.6500	42.6500	-0.722%	2	47	-82.649%
2025-09-29	42.5900	42.9600	42.5900	42.9600	-4.956%	2	46	-82.775%
2025-09-26	45.2000	45.2000	45.2000	45.2000	+3.432%	1	45	-83.628%
2025-09-25	46.0000	46.0000	43.7000	43.7000	+2.222%	2	45	-83.066%
2025-09-24	43.0900	43.0900	42.7500	42.7500	+0.945%	3	44	-82.690%
2025-09-23	42.0000	42.3500	41.0000	42.3500	-4.402%	16	41	-82.527%
2025-09-22	44.4500	44.4500	44.3000	44.3000	+0.113%	7	42	-83.296%
2025-09-18	44.2500	44.2500	44.2500	44.2500	-22.936%	1	39	-83.277%
2025-08-07	55.0500	57.4200	55.0500	57.4200	-44.735%	5	39	-87.113%
2025-05-02	103.0000	103.9000	103.0000	103.9000	-19.985%	12	39	-92.878%
2025-04-22	129.8500	129.8500	129.8500	129.8500	+15.136%	2	41	-94.301%
2025-04-01	112.9800	112.9800	112.7800	112.7800	+3.897%	2	44	-93.439%
2025-03-19	108.6900	108.7000	108.5500	108.5500	+9.813%	6	44	-93.183%
2025-02-25	98.8800	98.8800	98.8500	98.8500	+12.457%	2	42	-92.514%
2025-02-21	87.9000	87.9000	87.9000	87.9000	-2.007%	10	42	-91.581%
2025-02-20	89.5000	89.7000	89.0000	89.7000	+7.916%	6	42	-91.750%
2025-02-11	82.7500	83.1200	82.7500	83.1200	-2.350%	2	40	-91.097%
2025-02-07	84.9000	85.1200	84.9000	85.1200	-13.505%	4	38	-91.306%
2025-01-27	98.9300	98.9500	97.9300	98.4100	+13.376%	106	38	-92.480%
2024-12-16	86.8000	86.8000	86.8000	86.8000	-6.061%	4	4	-91.475%
2024-11-11	92.4000	92.4000	92.4000	92.4000	+6.207%	1	4	-91.991%
2024-10-17	87.0000	87.0000	87.0000	87.0000	-20.352%	1	4	-91.494%
2024-09-30	109.2300	109.2300	109.2300	109.2300	0.000%	3	3	-93.225%