Dark

TSM20270115P300
TSM Jan 15 2027 300.00 Put (TSM270115P00300000)
option OPRA

EOD

Jul 30, 2026

10.24-32.275%(-4.88)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.0000	12.0000	10.0000	10.2400	-32.275%	374	8,961	0.000%
2026-07-29	13.8900	15.4200	13.0000	15.1200	+17.119%	51	9,106	-32.275%
2026-07-28	13.7500	14.7500	12.6800	12.9100	+9.872%	99	9,085	-20.682%
2026-07-27	12.1300	14.0500	11.7500	11.7500	-7.843%	58	9,019	-12.851%
2026-07-24	12.2000	12.7500	12.0200	12.7500	+9.442%	155	9,024	-19.686%
2026-07-23	11.3500	12.0500	11.3000	11.6500	+4.955%	37	8,932	-12.103%
2026-07-22	11.2900	11.3000	10.9000	11.1000	+1.370%	13	8,927	-7.748%
2026-07-21	11.2000	11.6000	10.9500	10.9500	-17.045%	22	8,927	-6.484%
2026-07-20	13.0000	13.2000	12.9000	13.2000	-5.714%	106	8,926	-22.424%
2026-07-17	14.0000	15.0000	13.1800	14.0000	+16.667%	149	8,925	-26.857%
2026-07-16	10.0000	12.9000	10.0000	12.0000	+7.143%	39	8,805	-14.667%
2026-07-15	11.7200	11.7200	10.4500	11.2000	+0.358%	19	8,789	-8.571%
2026-07-14	11.6000	11.8000	11.1600	11.1600	-8.674%	20	8,782	-8.244%
2026-07-13	11.7900	12.5000	11.0000	12.2200	+11.091%	332	8,778	-16.203%
2026-07-10	11.7000	11.8000	10.8500	11.0000	0.000%	73	8,915	-6.909%
2026-07-09	11.2000	11.2000	11.0000	11.0000	-10.131%	5	8,977	-6.909%
2026-07-07	12.4900	12.4900	11.8500	12.2400	+15.472%	5	8,975	-16.340%
2026-07-06	10.8500	10.8500	10.0000	10.6000	-18.462%	10	8,970	-3.396%
2026-07-02	11.2500	13.0000	11.2500	13.0000	+15.761%	41	9,002	-21.231%
2026-07-01	10.1000	11.2300	9.6800	11.2300	+31.653%	43	9,002	-8.816%
2026-06-30	9.0900	9.2900	8.3400	8.5300	-12.513%	819	8,990	+20.047%
2026-06-29	10.6000	11.2500	9.7500	9.7500	-13.869%	841	8,934	+5.026%
2026-06-26	14.0000	14.1000	11.0500	11.3200	-3.905%	397	8,958	-9.541%
2026-06-25	12.2500	12.3000	11.6800	11.7800	-6.508%	25	9,145	-13.073%
2026-06-24	12.4000	12.6000	11.8500	12.6000	-2.250%	9	9,135	-18.730%
2026-06-23	12.5500	12.8900	12.1900	12.8900	+31.531%	16	9,136	-20.559%
2026-06-22	9.8500	10.0500	9.8000	9.8000	-6.667%	36	9,134	+4.490%
2026-06-18	11.1000	11.2500	10.3500	10.5000	-13.934%	383	9,360	-2.476%
2026-06-17	11.9000	12.2000	11.4000	12.2000	+0.494%	270	9,360	-16.066%
2026-06-16	11.9400	12.3100	11.9400	12.1400	+5.565%	22	9,360	-15.651%
2026-06-15	11.9000	11.9000	11.5000	11.5000	-16.058%	7	9,348	-10.957%
2026-06-12	14.0000	14.0000	13.7000	13.7000	-4.129%	4	9,348	-25.255%
2026-06-11	15.1000	15.5600	14.2900	14.2900	-11.790%	1,356	9,348	-28.341%
2026-06-10	15.4000	16.2000	14.7000	16.2000	+1.951%	528	9,234	-36.790%
2026-06-09	14.5500	15.8900	14.5500	15.8900	+13.907%	805	9,055	-35.557%
2026-06-08	13.9800	14.0000	13.4500	13.9500	-8.224%	31	8,257	-26.595%
2026-06-05	13.6600	15.5500	12.2000	15.2000	+26.141%	429	8,263	-32.632%
2026-06-04	13.3500	13.6400	11.6500	12.0500	-4.743%	63	7,855	-15.021%
2026-06-03	12.0000	13.1000	12.0000	12.6500	+2.264%	14	7,823	-19.051%
2026-06-02	12.7000	12.8400	12.2000	12.3700	-1.591%	32	7,817	-17.219%
2026-06-01	12.4000	12.6000	12.0500	12.5700	-12.708%	446	7,805	-18.536%
2026-05-29	13.5000	14.4000	12.9000	14.4000	+8.679%	55	7,949	-28.889%
2026-05-28	14.3500	14.3500	13.2500	13.2500	-5.694%	461	8,053	-22.717%
2026-05-27	13.8000	14.4900	13.2500	14.0500	-1.334%	312	8,127	-27.117%
2026-05-26	14.0000	14.2400	13.5000	14.2400	-2.198%	4	8,175	-28.090%
2026-05-22	14.6000	14.6000	14.5600	14.5600	-4.021%	2	8,174	-29.670%
2026-05-21	15.1700	15.1700	15.1700	15.1700	-2.756%	1	8,173	-32.498%
2026-05-20	15.7000	15.9500	15.4000	15.6000	-2.500%	34	8,173	-34.359%
2026-05-19	17.0000	17.0500	16.0000	16.0000	-4.421%	8	8,145	-36.000%
2026-05-18	16.4000	17.0000	16.4000	16.7400	+6.016%	31	8,145	-38.829%
2026-05-15	15.7000	15.7900	15.1000	15.7900	+13.190%	20	8,145	-35.149%
2026-05-14	14.3000	14.3500	13.9500	13.9500	-10.462%	89	8,119	-26.595%
2026-05-13	15.7900	15.7900	15.5800	15.5800	-8.083%	2	8,125	-34.275%
2026-05-12	16.5000	17.6000	16.5000	16.9500	+6.537%	382	8,125	-39.587%
2026-05-11	16.0000	16.4500	15.7500	15.9100	+2.053%	33	8,125	-35.638%
2026-05-08	14.4700	16.8500	14.4700	15.5900	+5.338%	255	7,982	-34.317%
2026-05-07	14.5000	15.5900	13.8000	14.8000	-0.671%	16	7,961	-30.811%
2026-05-06	15.7700	15.7700	14.5500	14.9000	-12.865%	81	7,961	-31.275%
2026-05-05	16.2000	17.1000	16.2000	17.1000	+1.484%	24	7,928	-40.117%
2026-05-04	16.4700	17.0500	16.2000	16.8500	-2.601%	6	7,925	-39.228%
2026-05-01	17.0000	17.5500	16.6000	17.3000	0.000%	100	7,968	-40.809%
2026-04-30	18.0500	19.1000	17.3000	17.3000	-8.707%	62	7,968	-40.809%
2026-04-29	17.7500	19.3000	17.7500	18.9500	-0.211%	4	7,955	-45.963%
2026-04-28	20.5000	20.5000	18.9000	18.9900	+9.138%	60	7,956	-46.077%
2026-04-27	16.6000	18.0000	16.6000	17.4000	-0.855%	53	7,960	-41.149%
2026-04-24	17.9500	18.4500	17.4600	17.5500	-14.265%	50	7,940	-41.652%
2026-04-23	19.5800	20.7000	18.6000	20.4700	+6.893%	150	7,912	-49.976%
2026-04-22	21.3000	21.3000	19.0500	19.1500	-12.317%	38	7,860	-46.527%
2026-04-21	20.8500	21.8400	20.8500	21.8400	+0.092%	112	7,806	-53.114%
2026-04-20	21.8000	21.9000	21.3300	21.8200	-1.933%	53	7,806	-53.071%
2026-04-17	21.8500	22.2500	21.6500	22.2500	-5.319%	27	7,797	-53.978%
2026-04-16	22.0500	24.2100	22.0500	23.5000	+10.070%	238	7,777	-56.426%
2026-04-15	20.4000	21.4000	20.0000	21.3500	+4.503%	30	7,668	-52.037%
2026-04-14	21.8000	21.8000	20.0000	20.4300	-10.942%	102	7,659	-49.878%
2026-04-13	23.0000	23.2000	22.5000	22.9400	-1.545%	115	7,691	-55.362%
2026-04-10	22.4500	23.3100	22.1500	23.3000	-7.905%	59	7,691	-56.052%
2026-04-09	24.8000	25.6100	24.8000	25.3000	-0.589%	7	7,691	-59.526%
2026-04-08	24.0000	26.0600	24.0000	25.4500	-20.568%	179	7,692	-59.764%
2026-04-07	31.2000	32.0400	31.2000	32.0400	+1.073%	10	7,766	-68.040%
2026-04-06	30.7600	31.7000	30.7600	31.7000	-1.705%	6	7,759	-67.697%
2026-04-02	32.4400	32.4400	32.2500	32.2500	+1.415%	2	7,759	-68.248%
2026-04-01	30.3000	31.8000	30.0000	31.8000	-3.373%	78	7,759	-67.799%
2026-03-31	37.1400	37.2300	32.9100	32.9100	-17.519%	43	7,738	-68.885%
2026-03-30	38.0000	40.1500	38.0000	39.9000	+8.130%	1,110	7,757	-74.336%
2026-03-27	36.5800	37.8000	35.8500	36.9000	+3.217%	870	7,122	-72.249%
2026-03-26	32.3500	36.2500	32.3200	35.7500	+19.366%	1,105	6,410	-71.357%
2026-03-25	30.0000	30.6500	29.4600	29.9500	-5.431%	145	6,034	-65.810%
2026-03-24	32.0000	32.0000	31.0100	31.6700	-0.471%	31	5,969	-67.667%
2026-03-23	33.1700	33.1700	31.5000	31.8200	-8.825%	20	5,969	-67.819%
2026-03-20	34.9800	36.1000	34.6500	34.9000	+7.783%	25	5,977	-70.659%
2026-03-19	35.1600	35.1600	32.3800	32.3800	+3.121%	1,352	5,986	-68.376%
2026-03-18	29.7100	31.5000	29.7100	31.4000	+6.297%	265	5,108	-67.389%
2026-03-17	30.0000	30.0000	29.1800	29.5400	-5.321%	72	5,115	-65.335%
2026-03-16	31.4300	31.4300	30.6200	31.2000	-6.866%	8	5,118	-67.179%
2026-03-13	33.6000	33.6000	33.5000	33.5000	-1.615%	3	5,117	-69.433%
2026-03-12	33.0700	35.2500	33.0700	34.0500	+11.639%	385	5,118	-69.927%
2026-03-11	29.5600	30.5000	29.3000	30.5000	-4.688%	9	4,934	-66.426%
2026-03-10	33.0000	33.0000	30.2500	32.0000	-0.621%	12	4,935	-68.000%
2026-03-09	37.0900	37.6500	32.2000	32.2000	-10.556%	171	4,933	-68.199%
2026-03-06	34.3000	36.0000	33.7000	36.0000	+12.888%	33	4,826	-71.556%
2026-03-05	30.3500	33.5800	30.0500	31.8900	+9.776%	575	4,839	-67.890%
2026-03-04	29.8400	29.8400	29.0500	29.0500	-8.504%	29	4,462	-64.750%
2026-03-03	33.9200	35.2500	31.0000	31.7500	+11.286%	628	4,462	-67.748%
2026-03-02	29.2000	29.8300	28.0500	28.5300	-1.280%	817	4,109	-64.108%
2026-02-27	29.5100	29.5100	28.0700	28.9000	+4.521%	32	3,904	-64.567%
2026-02-26	27.6000	29.2000	27.6000	27.6500	+5.494%	601	3,880	-62.966%
2026-02-25	26.2000	26.6500	26.1000	26.2100	-1.094%	78	3,795	-60.931%
2026-02-24	27.0100	27.0100	25.7500	26.5000	-9.556%	28	3,795	-61.358%
2026-02-23	28.2000	29.3900	28.1900	29.3000	+4.270%	168	3,801	-65.051%
2026-02-20	29.5500	29.5500	27.9000	28.1000	-6.954%	14	3,682	-63.559%
2026-02-19	30.7500	30.7500	29.9200	30.2000	+3.107%	285	3,680	-66.093%
2026-02-18	28.9000	29.2900	28.9000	29.2900	-1.744%	3	3,550	-65.039%
2026-02-17	31.8500	31.8500	29.7700	29.8100	-0.501%	12	3,550	-65.649%
2026-02-13	29.0000	30.0000	29.0000	29.9600	+7.000%	27	3,413	-65.821%
2026-02-12	26.1400	28.2200	26.1400	28.0000	+5.145%	218	3,413	-63.429%
2026-02-11	25.1900	26.6400	24.8400	26.6300	-0.745%	20	3,412	-61.547%
2026-02-10	27.0400	27.0900	26.8000	26.8300	-3.211%	24	3,411	-61.834%
2026-02-09	28.4000	28.6000	27.5000	27.7200	-7.723%	12	3,408	-63.059%
2026-02-06	33.1900	33.1900	29.8000	30.0400	-14.780%	30	3,407	-65.912%
2026-02-05	37.2700	37.2700	34.6800	35.2500	-2.083%	264	3,405	-70.950%
2026-02-04	32.3800	37.6600	32.3800	36.0000	+10.769%	69	3,183	-71.556%
2026-02-03	30.0000	34.0000	30.0000	32.5000	+5.760%	326	3,168	-68.492%
2026-02-02	33.2100	33.2100	30.0000	30.7300	-7.440%	32	3,165	-66.678%
2026-01-30	32.4000	33.5400	32.4000	33.2000	+3.750%	16	3,165	-69.157%
2026-01-29	30.0000	33.5000	30.0000	32.0000	+6.667%	103	3,174	-68.000%
2026-01-28	30.5500	30.5500	29.9000	30.0000	-2.913%	558	2,974	-65.867%
2026-01-27	31.5000	31.6100	30.7000	30.9000	-6.108%	15	2,865	-66.861%
2026-01-26	33.0000	33.1000	32.5000	32.9100	+0.183%	149	2,867	-68.885%
2026-01-23	33.3100	33.5500	32.8500	32.8500	-5.495%	6	2,894	-68.828%
2026-01-22	33.6000	34.7600	32.6000	34.7600	+0.433%	100	2,896	-70.541%
2026-01-21	34.6200	34.6200	33.3500	34.6100	-1.396%	17	2,909	-70.413%
2026-01-20	30.3000	35.1000	30.3000	35.1000	+12.536%	28	2,905	-70.826%
2026-01-16	30.6100	31.2000	30.6100	31.1900	+5.729%	18	2,884	-67.169%
2026-01-15	32.0000	32.8000	29.4000	29.5000	-19.178%	76	2,884	-65.288%
2026-01-14	35.7200	36.7500	35.7200	36.5000	+6.321%	9	2,862	-71.945%
2026-01-13	34.1500	34.5000	33.8000	34.3300	+3.093%	7	2,858	-70.172%
2026-01-12	37.4000	37.4400	33.3000	33.3000	-9.535%	29	2,855	-69.249%
2026-01-09	38.3000	38.3000	36.8100	36.8100	-6.455%	166	2,857	-72.181%
2026-01-08	39.2300	39.3500	38.8000	39.3500	+3.010%	6	2,838	-73.977%
2026-01-07	38.0000	39.2300	37.8000	38.2000	+2.550%	526	2,694	-73.194%
2026-01-06	34.8500	37.2500	34.8500	37.2500	-2.944%	49	2,430	-72.510%
2026-01-05	34.6500	38.3800	34.6500	38.3800	+0.209%	314	2,301	-73.319%
2026-01-02	37.8200	39.6500	37.4600	38.3000	-7.264%	68	2,210	-73.264%
2025-12-31	41.8600	41.8600	41.2000	41.3000	-3.953%	5	2,260	-75.206%
2025-12-30	42.8800	43.0000	42.8800	43.0000	-0.371%	14	2,260	-76.186%
2025-12-26	42.8100	43.1600	42.8100	43.1600	-3.510%	8	2,249	-76.274%
2025-12-23	44.7300	44.7300	44.7300	44.7300	-2.443%	3	2,247	-77.107%
2025-12-22	45.8500	45.8500	45.8500	45.8500	-3.107%	1	2,244	-77.666%
2025-12-19	48.1500	48.1500	46.7500	47.3200	-1.887%	21	2,244	-78.360%
2025-12-18	49.0500	49.0500	48.2300	48.2300	-3.405%	2	2,244	-78.768%
2025-12-16	49.5000	49.9300	49.5000	49.9300	+3.589%	3	2,243	-79.491%
2025-12-15	48.1300	48.5800	48.1300	48.2000	+0.312%	21	2,243	-78.755%
2025-12-12	47.2000	48.0500	47.2000	48.0500	+8.416%	9	2,236	-78.689%
2025-12-11	43.7000	45.1500	43.7000	44.3200	+7.782%	11	2,227	-76.895%
2025-12-10	43.3800	43.7100	41.1200	41.1200	-7.073%	23	2,229	-75.097%
2025-12-09	45.7100	45.7500	43.9000	44.2500	-2.058%	54	2,247	-76.859%
2025-12-08	45.4700	46.1000	44.0000	45.1800	-2.524%	26	2,228	-77.335%
2025-12-05	45.5500	46.4000	44.8900	46.3500	-2.891%	4	2,215	-77.907%
2025-12-04	47.7300	47.7300	47.7300	47.7300	+2.977%	1	2,214	-78.546%
2025-12-03	48.5000	48.5000	46.3500	46.3500	-3.638%	2	2,213	-77.907%
2025-12-02	48.1000	48.1000	48.1000	48.1000	-2.809%	10	2,212	-78.711%
2025-12-01	49.4900	49.4900	49.4900	49.4900	+1.518%	1	2,202	-79.309%
2025-11-26	49.0800	49.0800	48.7500	48.7500	-4.318%	2	2,201	-78.995%
2025-11-11	50.5500	50.9500	50.5500	50.9500	+4.835%	6	2,198	-79.902%
2025-11-10	48.3500	48.8500	48.3500	48.6000	-11.314%	17	2,198	-78.930%
2025-11-07	54.8500	54.8500	54.8000	54.8000	+13.693%	2	2,196	-81.314%
2025-11-03	48.4000	48.4000	48.2000	48.2000	-3.600%	10	2,052	-78.755%
2025-10-31	50.4000	50.6700	50.0000	50.0000	+4.167%	319	2,052	-79.520%
2025-10-29	48.0000	48.0000	48.0000	48.0000	-3.711%	10	2,153	-78.667%
2025-10-27	50.0500	50.0500	49.8500	49.8500	-1.385%	88	2,140	-79.458%
2025-10-24	50.9500	51.1000	50.5300	50.5500	-3.124%	144	2,140	-79.743%
2025-10-23	53.9300	53.9300	52.1800	52.1800	-4.169%	2	2,065	-80.376%
2025-10-22	53.1500	55.6500	53.1500	54.4500	+5.278%	1,433	2,067	-81.194%
2025-10-21	51.7200	51.7200	51.7200	51.7200	+3.544%	3	812	-80.201%
2025-10-20	50.1500	50.1500	49.9500	49.9500	-4.857%	3	812	-79.499%
2025-10-17	52.5000	52.5000	52.5000	52.5000	+0.191%	5	812	-80.495%
2025-10-16	50.5000	52.9100	50.5000	52.4000	+3.414%	18	807	-80.458%
2025-10-15	50.5000	50.6700	50.5000	50.6700	-1.707%	129	795	-79.791%
2025-10-14	51.5500	51.5500	51.5500	51.5500	+2.180%	1	671	-80.136%
2025-10-13	51.7800	51.7800	50.4500	50.4500	-9.099%	7	670	-79.703%
2025-10-10	55.5000	55.5000	55.5000	55.5000	+9.102%	1	667	-81.550%
2025-10-09	50.3500	50.8700	50.3500	50.8700	+7.548%	2	666	-79.870%
2025-10-08	46.7700	47.3000	46.7700	47.3000	+0.874%	2	666	-78.351%
2025-10-06	45.0000	46.9800	45.0000	46.8900	-2.718%	25	665	-78.162%
2025-10-03	48.0000	48.2000	48.0000	48.2000	-5.490%	24	685	-78.755%
2025-10-02	48.0800	51.0000	48.0800	51.0000	+2.000%	5	702	-79.922%
2025-10-01	51.4500	51.4500	50.0000	50.0000	-10.634%	20	699	-79.520%
2025-09-25	55.9500	55.9500	55.9500	55.9500	+3.880%	700	709	-81.698%
2025-09-24	53.8600	53.8600	53.8600	53.8600	+2.884%	3	9	-80.988%
2025-09-23	52.3500	52.3500	52.3500	52.3500	-33.943%	1	6	-80.439%
2025-07-09	79.1000	79.2500	79.1000	79.2500	-4.633%	5	7	-87.079%
2025-06-30	83.1000	83.1000	83.1000	83.1000	-3.875%	1	2	-87.677%
2025-06-25	86.4500	86.4500	86.4500	86.4500	-0.758%	1	3	-88.155%
2025-06-24	87.1100	87.1100	87.1100	87.1100	-5.521%	1	4	-88.245%
2025-06-13	92.2000	92.2000	92.2000	92.2000	+1.141%	2	3	-88.894%
2025-06-12	91.1600	91.1600	91.1600	91.1600	+1.255%	1	3	-88.767%
2025-06-11	90.0300	90.0300	90.0300	90.0300	-26.356%	1	2	-88.626%
2025-05-02	122.2500	122.2500	122.2500	122.2500	-2.976%	2	1	-91.624%
2025-03-26	125.0000	126.0000	125.0000	126.0000	+0.800%	2	11	-91.873%
2025-03-21	125.0000	125.0000	125.0000	125.0000	-3.846%	2	9	-91.808%
2025-03-11	130.0000	130.0000	130.0000	130.0000	+24.724%	1	9	-92.123%
2025-02-13	104.2300	104.2300	104.2300	104.2300	+5.304%	1	9	-90.176%
2025-02-11	98.9700	98.9800	98.9700	98.9800	-13.175%	2	9	-89.654%
2025-01-27	114.0000	114.0000	114.0000	114.0000	+22.581%	4	7	-91.018%
2025-01-16	93.0000	93.0000	93.0000	93.0000	-11.132%	1	7	-88.989%
2025-01-14	104.6000	104.6500	104.6000	104.6500	+1.307%	2	7	-90.215%
2024-12-23	103.3000	103.3000	103.3000	103.3000	-7.603%	5	7	-90.087%
2024-12-20	111.8000	111.8000	111.8000	111.8000	+5.472%	1	3	-90.841%
2024-12-13	106.0000	106.0000	106.0000	106.0000	-3.636%	2	3	-90.340%
2024-12-02	110.0000	110.0000	110.0000	110.0000	-5.983%	1	2	-90.691%
2024-11-29	117.0000	117.0000	117.0000	117.0000	0.000%	2	1	-91.248%