Dark

TSM20270115P320
TSM Jan 15 2027 320.00 Put (TSM270115P00320000)
option OPRA

EOD

Jul 30, 2026

14.80-29.187%(-6.10)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.6400	17.6400	14.6000	14.8000	-29.187%	61	5,923	0.000%
2026-07-29	19.8900	21.5000	18.0500	20.9000	+19.292%	1,525	6,268	-29.187%
2026-07-28	19.8400	20.5000	17.5200	17.5200	-4.262%	42	5,054	-15.525%
2026-07-27	18.4300	18.6500	18.2000	18.3000	+4.571%	404	5,053	-19.126%
2026-07-24	16.5000	17.5000	16.3100	17.5000	+10.830%	22	4,872	-15.429%
2026-07-23	16.0500	16.1000	15.6500	15.7900	+2.866%	232	4,863	-6.270%
2026-07-22	15.2000	15.4000	15.2000	15.3500	+1.120%	11	4,671	-3.583%
2026-07-21	16.0000	16.0000	15.1500	15.1800	-17.946%	5	4,664	-2.503%
2026-07-20	17.7000	18.5000	17.7000	18.5000	-5.128%	11	4,666	-20.000%
2026-07-17	20.3600	20.5400	17.7000	19.5000	+14.706%	41	4,656	-24.103%
2026-07-16	17.0000	17.0200	16.0500	17.0000	+14.710%	321	4,640	-12.941%
2026-07-15	15.1800	15.8000	14.7000	14.8200	-4.387%	20	4,324	-0.135%
2026-07-14	15.9100	16.0000	15.5000	15.5000	-7.463%	343	4,316	-4.516%
2026-07-13	15.4200	16.7500	15.4200	16.7500	+12.416%	2	4,172	-11.642%
2026-07-10	15.2000	15.2000	14.6000	14.9000	-1.325%	16	4,172	-0.671%
2026-07-09	15.3000	15.3000	15.1000	15.1000	-6.211%	5	4,165	-1.987%
2026-07-08	16.1500	16.1500	16.1000	16.1000	-5.015%	3	4,164	-8.075%
2026-07-07	17.3500	17.3500	16.8900	16.9500	+19.366%	58	4,162	-12.684%
2026-07-06	13.5000	14.2000	13.5000	14.2000	-20.448%	101	4,172	+4.225%
2026-07-02	13.8200	17.8500	13.8200	17.8500	+19.000%	8	4,172	-17.087%
2026-07-01	13.4000	15.0500	13.1500	15.0000	+28.645%	15	4,172	-1.333%
2026-06-30	12.5800	12.5800	11.4500	11.6600	-12.528%	49	4,167	+26.930%
2026-06-29	15.0800	15.0800	13.3000	13.3300	-14.551%	14	4,164	+11.028%
2026-06-26	18.9500	18.9500	15.6000	15.6000	-0.952%	13	4,155	-5.128%
2026-06-25	15.7500	15.7500	15.7500	15.7500	-8.163%	3	4,142	-6.032%
2026-06-24	16.5600	17.1500	16.5600	17.1500	-0.580%	3	4,145	-13.703%
2026-06-23	16.1900	17.2500	16.1900	17.2500	+29.602%	38	4,147	-14.203%
2026-06-22	12.9500	13.5300	12.9500	13.3100	-4.929%	48	4,141	+11.195%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-10.256%	2	3,996	+5.714%
2026-06-17	16.2100	16.2100	15.5000	15.6000	-5.854%	173	3,996	-5.128%
2026-06-16	16.5700	16.5700	16.5700	16.5700	+6.697%	1	3,996	-10.682%
2026-06-15	16.5000	16.5000	15.5300	15.5300	-16.054%	2	3,997	-4.701%
2026-06-12	18.8000	18.8000	18.4900	18.5000	-11.058%	4	3,997	-20.000%
2026-06-11	20.8000	20.8000	20.8000	20.8000	-4.936%	1	3,997	-28.846%
2026-06-10	20.4500	21.8800	20.4500	21.8800	+14.375%	43	3,998	-32.358%
2026-06-09	18.5000	20.1200	18.5000	19.1300	+5.808%	4	3,998	-22.635%
2026-06-08	19.0000	19.0000	18.0800	18.0800	-10.362%	8	3,996	-18.142%
2026-06-05	17.8000	20.1700	17.1000	20.1700	+26.696%	134	3,997	-26.624%
2026-06-04	16.2500	16.3100	15.6500	15.9200	-6.077%	31	3,996	-7.035%
2026-06-03	17.3000	17.3000	16.9500	16.9500	-0.993%	9	3,989	-12.684%
2026-06-02	17.1500	17.1500	17.0100	17.1200	+0.528%	10	3,982	-13.551%
2026-06-01	16.9400	17.4300	16.2000	17.0300	-8.045%	28	3,985	-13.095%
2026-05-29	18.5200	18.5200	18.5200	18.5200	+5.647%	1	3,982	-20.086%
2026-05-28	19.6000	19.6000	17.5000	17.5300	-3.681%	128	3,982	-15.573%
2026-05-27	17.5000	19.2500	17.5000	18.2000	-4.562%	50	3,979	-18.681%
2026-05-26	19.0500	19.0700	18.9000	19.0700	-2.704%	307	3,973	-22.391%
2026-05-22	19.5100	19.6500	19.5100	19.6000	-0.659%	12	3,973	-24.490%
2026-05-21	20.0000	20.0000	19.7300	19.7300	-4.223%	5	3,969	-24.987%
2026-05-20	21.1000	21.1000	20.6000	20.6000	-7.416%	28	3,969	-28.155%
2026-05-19	22.8000	22.8000	22.2500	22.2500	+0.679%	72	3,825	-33.483%
2026-05-18	20.9600	22.8000	20.9600	22.1000	+5.238%	1,553	3,825	-33.032%
2026-05-15	21.3000	21.3000	20.7000	21.0000	+10.526%	7	3,825	-29.524%
2026-05-14	20.0200	20.0200	19.0000	19.0000	-11.007%	28	2,574	-22.105%
2026-05-13	22.0000	22.0000	21.0000	21.3500	-5.740%	62	2,591	-30.679%
2026-05-12	22.5000	22.9000	22.5000	22.6500	+6.338%	385	2,591	-34.658%
2026-05-11	21.6800	21.6800	21.0800	21.3000	+3.902%	22	2,591	-30.516%
2026-05-08	21.4200	21.4200	20.4700	20.5000	-0.678%	4	2,298	-27.805%
2026-05-07	19.6100	20.6400	19.0800	20.6400	+7.500%	6	2,296	-28.295%
2026-05-06	20.3700	20.3700	19.1400	19.2000	-14.477%	24	2,295	-22.917%
2026-05-05	21.9800	22.8000	21.9800	22.4500	+0.673%	63	2,296	-34.076%
2026-05-04	21.8900	22.5500	21.3000	22.3000	-3.338%	69	2,252	-33.632%
2026-05-01	22.4900	23.0700	22.4500	23.0700	+0.087%	68	2,273	-35.847%
2026-04-30	23.6000	25.1000	23.0500	23.0500	-7.800%	31	2,273	-35.792%
2026-04-29	24.8000	25.2400	24.5500	25.0000	-4.762%	43	2,257	-40.800%
2026-04-28	25.9100	26.2500	25.2500	26.2500	+13.049%	12	2,258	-43.619%
2026-04-27	22.0000	24.1500	22.0000	23.2200	-0.215%	123	2,250	-36.262%
2026-04-24	23.4500	24.3000	22.7800	23.2700	-13.815%	31	2,336	-36.399%
2026-04-23	25.6700	27.3500	25.6700	27.0000	+9.091%	21	2,319	-45.185%
2026-04-22	27.1500	27.2000	24.7500	24.7500	-12.852%	36	2,317	-40.202%
2026-04-21	27.7000	28.5000	27.7000	28.4000	-1.045%	14	2,299	-47.887%
2026-04-20	28.7000	28.7000	28.7000	28.7000	-1.544%	5	2,299	-48.432%
2026-04-17	28.2800	29.1500	28.2800	29.1500	-7.018%	2	2,304	-49.228%
2026-04-16	29.9600	31.3500	29.5200	31.3500	+11.368%	53	2,303	-52.791%
2026-04-15	26.8900	28.1500	26.8900	28.1500	+5.549%	41	2,285	-47.425%
2026-04-14	28.1000	28.5000	26.5500	26.6700	-9.593%	166	2,274	-44.507%
2026-04-13	30.4000	30.4000	29.5000	29.5000	-2.383%	29	2,106	-49.831%
2026-04-10	29.2300	30.3300	29.2300	30.2200	-5.503%	8	2,106	-51.026%
2026-04-09	31.4500	32.9000	30.9500	31.9800	-0.062%	27	2,106	-53.721%
2026-04-08	30.0000	32.0000	30.0000	32.0000	-20.000%	26	2,108	-53.750%
2026-04-06	40.0000	40.0000	40.0000	40.0000	-2.200%	1	2,126	-63.000%
2026-04-02	44.1500	44.1500	40.9000	40.9000	+2.122%	2	2,125	-63.814%
2026-04-01	39.3500	40.1000	38.7500	40.0500	-7.292%	10	2,125	-63.046%
2026-03-31	45.6000	45.6000	43.2000	43.2000	-13.392%	18	2,128	-65.741%
2026-03-30	46.0000	49.9000	46.0000	49.8800	+7.849%	13	2,138	-70.329%
2026-03-27	46.5500	46.5500	46.2500	46.2500	+3.933%	16	2,141	-68.000%
2026-03-26	40.7000	44.7000	40.7000	44.5000	+16.645%	12	2,141	-66.742%
2026-03-25	37.6000	38.2000	37.4000	38.1500	-3.344%	520	2,134	-61.206%
2026-03-24	39.6000	39.6000	39.4500	39.4700	+0.152%	26	1,937	-62.503%
2026-03-23	39.4100	39.4100	39.4100	39.4100	-12.344%	2	1,943	-62.446%
2026-03-20	43.9800	44.9600	43.8000	44.9600	+4.949%	217	1,945	-67.082%
2026-03-19	44.0100	44.0900	42.8400	42.8400	+7.611%	9	1,741	-65.453%
2026-03-18	38.4000	39.8100	38.4000	39.8100	+4.763%	3	1,737	-62.823%
2026-03-17	39.2400	39.2400	38.0000	38.0000	-10.693%	2	1,737	-61.053%
2026-03-12	44.0000	44.0000	42.5500	42.5500	+12.033%	2	1,737	-65.217%
2026-03-11	37.4000	37.9900	37.4000	37.9800	-18.672%	8	1,736	-61.032%
2026-03-09	46.1000	46.7000	46.1000	46.7000	+4.944%	6	1,733	-68.308%
2026-03-06	42.7300	44.5000	42.3600	44.5000	+12.487%	13	1,825	-66.742%
2026-03-05	38.1500	41.5000	38.1500	39.5600	+2.887%	35	1,823	-62.588%
2026-03-04	38.4500	38.4500	38.4500	38.4500	-2.038%	10	1,823	-61.508%
2026-03-03	42.5000	42.5000	39.2500	39.2500	+9.179%	6	1,823	-62.293%
2026-03-02	36.4900	36.8700	35.8000	35.9500	+1.554%	307	1,824	-58.832%
2026-02-27	35.4000	35.4000	35.4000	35.4000	+0.426%	1	1,772	-58.192%
2026-02-26	35.4200	35.7000	35.2500	35.2500	+6.915%	25	1,771	-58.014%
2026-02-25	32.9100	33.4500	32.4000	32.9700	-2.021%	20	1,756	-55.111%
2026-02-24	33.8400	33.9400	32.7300	33.6500	-5.584%	13	1,756	-56.018%
2026-02-20	35.6400	35.6400	35.6400	35.6400	-7.308%	2	1,756	-58.474%
2026-02-19	37.6100	38.4500	37.6100	38.4500	+1.051%	255	1,754	-61.508%
2026-02-18	38.0000	38.0500	38.0000	38.0500	-0.911%	35	1,509	-61.104%
2026-02-17	38.8300	38.8300	38.4000	38.4000	+2.811%	2	1,474	-61.458%
2026-02-13	37.3500	37.6000	37.1700	37.3500	+9.853%	5	1,473	-60.375%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+1.341%	1	1,473	-56.471%
2026-02-11	30.8600	33.8100	30.8600	33.5500	-3.785%	1,140	1,473	-55.887%
2026-02-10	34.0600	34.8700	33.8700	34.8700	-3.674%	132	529	-57.557%
2026-02-09	36.0900	36.2000	35.2500	36.2000	-6.460%	27	419	-59.116%
2026-02-06	37.5500	39.0000	37.5500	38.7000	-14.381%	52	415	-61.757%
2026-02-04	44.4000	47.6200	44.4000	45.2000	+8.916%	40	365	-67.257%
2026-01-30	41.5000	41.5000	41.5000	41.5000	+1.840%	1	360	-64.337%
2026-01-29	42.2000	42.2000	40.7500	40.7500	+6.815%	52	361	-63.681%
2026-01-28	37.9500	38.1500	37.9500	38.1500	-1.421%	103	356	-61.206%
2026-01-27	40.4000	40.4000	38.7000	38.7000	-6.431%	111	267	-61.757%
2026-01-23	41.6000	41.6000	41.3600	41.3600	-7.410%	7	286	-64.217%
2026-01-21	43.5500	44.6700	43.5500	44.6700	+0.790%	9	283	-66.868%
2026-01-20	41.8100	44.4000	41.8100	44.3200	+11.637%	186	284	-66.606%
2026-01-16	39.0300	40.0000	39.0000	39.7000	+1.018%	12	209	-62.720%
2026-01-15	39.2000	40.5000	37.5200	39.3000	-13.872%	21	209	-62.341%
2026-01-14	45.8000	45.8000	45.6300	45.6300	+4.776%	2	200	-67.565%
2026-01-12	46.5500	46.5500	43.2700	43.5500	-5.736%	10	199	-66.016%
2026-01-09	47.4200	47.4200	46.2000	46.2000	-5.270%	8	201	-67.965%
2026-01-08	48.7300	48.7700	48.7300	48.7700	-0.469%	65	198	-69.653%
2026-01-07	47.6900	49.0000	47.6900	49.0000	+5.923%	14	149	-69.796%
2026-01-06	44.9000	46.3000	44.9000	46.2600	+0.130%	5	157	-68.007%
2026-01-05	46.5000	46.5000	46.0100	46.2000	-2.181%	3	157	-67.965%
2026-01-02	48.7500	48.7500	47.1500	47.2300	-9.780%	26	157	-68.664%
2025-12-31	52.3000	52.3500	52.0000	52.3500	-7.737%	8	143	-71.729%
2025-12-24	56.7400	56.7400	56.7400	56.7400	-5.433%	1	142	-73.916%
2025-12-19	60.0000	60.0000	60.0000	60.0000	+0.840%	1	142	-75.333%
2025-12-12	57.0400	59.5000	57.0400	59.5000	+14.865%	35	142	-75.126%
2025-12-10	51.2500	51.8000	51.2500	51.8000	-5.371%	2	127	-71.429%
2025-12-09	54.7400	54.7400	54.7400	54.7400	-8.584%	1	127	-72.963%
2025-12-04	59.8800	59.8800	59.8800	59.8800	+0.302%	4	128	-75.284%
2025-12-03	59.7500	59.7500	59.7000	59.7000	+1.929%	6	128	-75.209%
2025-12-02	58.5700	58.5700	58.5700	58.5700	-9.530%	1	125	-74.731%
2025-11-24	64.7400	64.7400	64.7400	64.7400	-3.229%	1	124	-77.139%
2025-11-20	66.9000	66.9000	66.9000	66.9000	+4.531%	2	123	-77.877%
2025-10-16	64.2500	64.2500	64.0000	64.0000	+2.515%	4	121	-76.875%
2025-10-14	62.4300	62.4300	62.4300	62.4300	-1.468%	1	121	-76.293%
2025-10-13	63.3600	63.3600	63.3600	63.3600	+7.939%	1	120	-76.641%
2025-10-08	57.5500	58.7000	57.5500	58.7000	-3.849%	2	120	-74.787%
2025-10-07	61.0500	61.0500	61.0500	61.0500	+4.627%	1	119	-75.758%
2025-10-06	56.2000	58.3500	56.2000	58.3500	-11.791%	108	119	-74.636%
2025-09-30	66.7500	66.7500	66.1500	66.1500	+3.928%	20	11	-77.627%
2025-09-23	63.6500	63.6500	63.6500	63.6500	-45.006%	1	1	-76.748%
2025-02-11	115.7700	115.7700	115.7400	115.7400	0.000%	2	2	-87.213%