Dark

TSM20270115P330
TSM Jan 15 2027 330.00 Put (TSM270115P00330000)
option OPRA

EOD

Jul 30, 2026

17.25-18.052%(-3.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.8000	19.8000	17.2500	17.2500	-18.052%	5	7,779	0.000%
2026-07-29	23.6000	24.6500	21.0500	21.0500	+1.937%	386	7,779	-18.052%
2026-07-28	23.3100	23.5000	20.6500	20.6500	+5.089%	1,035	7,733	-16.465%
2026-07-27	20.9500	21.1500	19.6000	19.6500	+3.694%	19	7,293	-12.214%
2026-07-24	19.4000	19.8500	18.9500	18.9500	+2.046%	13	7,293	-8.971%
2026-07-23	19.3000	19.3000	18.1300	18.5700	+4.034%	60	7,294	-7.108%
2026-07-22	18.7400	18.7400	17.7500	17.8500	+1.709%	10	7,307	-3.361%
2026-07-21	18.0400	18.1700	17.4000	17.5500	-17.606%	128	7,303	-1.709%
2026-07-20	20.6500	21.3000	20.6500	21.3000	-6.579%	3	7,264	-19.014%
2026-07-17	24.2500	24.2500	22.3600	22.8000	+12.593%	24	7,264	-24.342%
2026-07-16	19.2000	20.2500	19.2000	20.2500	+15.319%	27	7,247	-14.815%
2026-07-15	17.4000	18.7300	17.3000	17.5600	-3.251%	94	7,246	-1.765%
2026-07-14	18.5000	18.5000	17.9500	18.1500	-0.982%	74	7,273	-4.959%
2026-07-13	18.3300	18.3300	18.3300	18.3300	+5.954%	1	7,273	-5.892%
2026-07-10	18.0000	18.8000	16.8300	17.3000	-0.575%	65	7,273	-0.289%
2026-07-09	16.9400	17.4000	16.8000	17.4000	-3.867%	48	7,288	-0.862%
2026-07-08	18.7000	18.9000	18.1000	18.1000	-4.081%	66	7,262	-4.696%
2026-07-07	18.6800	19.7000	18.6800	18.8700	+15.061%	22	7,262	-8.585%
2026-07-06	16.5500	16.5500	16.3000	16.4000	-19.132%	103	7,260	+5.183%
2026-07-02	15.9400	20.5000	15.9400	20.2800	+15.886%	31	7,252	-14.941%
2026-07-01	15.5000	17.6700	15.3500	17.5000	+29.151%	395	7,252	-1.429%
2026-06-30	14.0000	14.6500	13.5500	13.5500	-15.047%	131	7,279	+27.306%
2026-06-29	16.4000	17.3000	15.8700	15.9500	-13.079%	2,011	7,240	+8.150%
2026-06-26	21.3300	21.3300	18.3500	18.3500	-0.811%	9	7,002	-5.995%
2026-06-25	17.1500	18.5000	17.1500	18.5000	-2.785%	9	7,000	-6.757%
2026-06-24	18.5000	19.3000	18.5000	19.0300	-2.958%	3	7,000	-9.354%
2026-06-23	18.8300	19.6100	18.8300	19.6100	+26.843%	16	6,999	-12.035%
2026-06-22	15.4800	15.5500	15.1300	15.4600	-6.360%	36	6,996	+11.578%
2026-06-18	16.5100	16.5100	16.5100	16.5100	-7.971%	1	6,997	+4.482%
2026-06-17	18.0500	18.0500	17.9400	17.9400	-6.367%	3	6,997	-3.846%
2026-06-16	19.1600	19.1600	19.1600	19.1600	+7.640%	1	6,997	-9.969%
2026-06-15	18.8800	18.8800	17.8000	17.8000	-16.038%	15	6,997	-3.090%
2026-06-12	21.2000	21.2000	21.2000	21.2000	-4.933%	1	6,997	-18.632%
2026-06-11	23.0000	23.3000	22.3000	22.3000	-7.315%	363	6,997	-22.646%
2026-06-10	23.4500	24.0700	23.4500	24.0600	+13.224%	117	6,925	-28.304%
2026-06-08	21.2500	21.2500	21.2500	21.2500	-9.958%	40	6,925	-18.824%
2026-06-05	20.5000	23.6000	19.7000	23.6000	+31.111%	99	6,885	-26.907%
2026-06-04	21.0000	21.0000	18.0000	18.0000	-8.397%	12	6,901	-4.167%
2026-06-03	19.4500	19.9000	19.4500	19.6500	+3.694%	26	6,901	-12.214%
2026-06-02	19.8000	19.8000	18.9500	18.9500	-2.320%	7	6,886	-8.971%
2026-06-01	19.8800	20.1500	19.2000	19.4000	-9.557%	6	6,886	-11.082%
2026-05-29	20.0000	21.4500	19.6400	21.4500	+2.143%	1,451	6,886	-19.580%
2026-05-28	20.8500	21.6500	20.7200	21.0000	-0.943%	41	5,984	-17.857%
2026-05-27	20.1000	22.2500	19.9000	21.2000	-3.417%	93	5,999	-18.632%
2026-05-26	22.0000	22.0000	21.9000	21.9500	-4.896%	3	5,938	-21.412%
2026-05-22	22.9000	23.1000	22.5500	23.0800	+0.217%	60	5,938	-25.260%
2026-05-21	23.2500	23.6500	23.0000	23.0300	-5.226%	18	5,936	-25.098%
2026-05-20	23.8500	24.5000	23.8500	24.3000	-2.605%	36	5,936	-29.012%
2026-05-19	26.5000	27.5500	24.7500	24.9500	-3.631%	858	5,924	-30.862%
2026-05-18	25.7500	26.0100	25.4500	25.8900	+9.056%	29	5,924	-33.372%
2026-05-15	24.3500	24.3500	23.5700	23.7400	+9.250%	46	5,924	-27.338%
2026-05-14	22.6000	22.6000	21.7300	21.7300	-12.906%	2	5,797	-20.617%
2026-05-12	24.2900	26.1200	24.2900	24.9500	+2.802%	45	5,798	-30.862%
2026-05-11	25.4900	25.4900	24.2700	24.2700	+3.321%	2	5,798	-28.925%
2026-05-08	23.4900	23.4900	23.4900	23.4900	+2.442%	2	5,766	-26.564%
2026-05-07	23.0000	23.1500	22.9300	22.9300	+3.568%	3	5,764	-24.771%
2026-05-06	22.9900	22.9900	21.9400	22.1400	-14.186%	26	5,764	-22.087%
2026-05-05	25.4500	25.8000	25.3000	25.8000	+3.200%	60	5,761	-33.140%
2026-05-04	24.5000	25.4500	24.5000	25.0000	-3.661%	14	5,811	-31.000%
2026-05-01	25.9500	25.9500	25.9500	25.9500	-1.331%	2	5,821	-33.526%
2026-04-30	27.0000	28.9000	26.3000	26.3000	-5.430%	175	5,821	-34.411%
2026-04-29	28.6500	28.7500	27.7500	27.8100	-1.766%	145	5,814	-37.972%
2026-04-28	28.7500	29.8900	28.3100	28.3100	+8.384%	41	5,809	-39.067%
2026-04-27	24.6000	27.0000	24.6000	26.1200	-2.900%	173	5,805	-33.959%
2026-04-24	26.1900	27.8000	25.6500	26.9000	-11.803%	48	5,705	-35.874%
2026-04-23	29.2300	30.5000	28.0000	30.5000	+7.018%	15	5,702	-43.443%
2026-04-22	28.5000	28.5000	28.5000	28.5000	-14.157%	10	5,695	-39.474%
2026-04-21	32.1900	33.2000	32.1900	33.2000	+1.591%	302	5,401	-48.042%
2026-04-20	32.4000	32.7000	32.4000	32.6800	+0.092%	7	5,401	-47.215%
2026-04-17	32.5500	33.0000	32.5500	32.6500	-6.286%	9	5,402	-47.167%
2026-04-16	33.4600	35.5000	33.4600	34.8400	+9.045%	143	5,408	-50.488%
2026-04-15	30.0000	32.0600	30.0000	31.9500	+3.566%	16	5,404	-46.009%
2026-04-14	32.0500	32.0500	30.8500	30.8500	-9.265%	34	5,397	-44.084%
2026-04-13	33.8500	34.0000	33.5200	34.0000	+3.030%	8	5,395	-49.265%
2026-04-10	33.6000	33.6000	32.9000	33.0000	-8.638%	11	5,395	-47.727%
2026-04-09	36.0000	36.1200	36.0000	36.1200	+0.613%	6	5,395	-52.243%
2026-04-08	34.1000	35.9500	34.1000	35.9000	-20.222%	8	5,395	-51.950%
2026-04-07	45.0000	45.0000	45.0000	45.0000	-2.428%	1	5,394	-61.667%
2026-04-02	48.9300	48.9300	45.7200	46.1200	+2.489%	6	5,394	-62.598%
2026-04-01	44.1700	45.0000	44.1700	45.0000	-10.537%	2	5,394	-61.667%
2026-03-31	51.5500	51.5500	50.3000	50.3000	-9.711%	4	5,394	-65.706%
2026-03-30	55.6900	55.7100	55.6900	55.7100	+8.470%	6	5,396	-69.036%
2026-03-27	51.3600	51.3600	51.3600	51.3600	+1.703%	6	5,396	-66.414%
2026-03-26	46.0000	50.5000	46.0000	50.5000	+19.527%	149	5,396	-65.842%
2026-03-25	42.2500	42.2500	42.2500	42.2500	-9.934%	16	5,390	-59.172%
2026-03-23	46.9100	46.9100	46.9100	46.9100	-5.898%	10	5,406	-63.227%
2026-03-20	50.0900	50.0900	49.8500	49.8500	+4.507%	2	5,406	-65.396%
2026-03-19	47.8000	47.8000	47.7000	47.7000	+9.153%	16	5,407	-63.836%
2026-03-18	42.9000	43.7000	42.9000	43.7000	+4.671%	4	5,407	-60.526%
2026-03-17	43.2000	43.7300	41.7500	41.7500	-3.244%	331	5,404	-58.683%
2026-03-16	44.6000	44.6000	43.1500	43.1500	-7.878%	7	5,327	-60.023%
2026-03-13	46.8400	46.8400	46.8400	46.8400	-0.721%	1	5,327	-63.173%
2026-03-12	48.5100	48.5100	46.9900	47.1800	+11.987%	7	5,326	-63.438%
2026-03-11	41.8400	42.1300	41.8400	42.1300	-15.060%	2	5,326	-59.055%
2026-03-06	45.3500	49.6000	45.3500	49.6000	+13.683%	13	5,326	-65.222%
2026-03-05	42.7000	44.1000	42.7000	43.6300	+6.571%	5	5,326	-60.463%
2026-03-04	40.9400	40.9400	40.9400	40.9400	-15.238%	1	5,325	-57.865%
2026-03-03	46.5500	48.3000	46.5500	48.3000	+20.599%	2	5,325	-64.286%
2026-03-02	40.1500	40.1500	40.0500	40.0500	-0.373%	6	5,325	-56.929%
2026-02-27	39.2000	40.2000	39.2000	40.2000	+0.651%	5	5,325	-57.090%
2026-02-26	39.9400	39.9400	39.9400	39.9400	+8.739%	2	5,329	-56.810%
2026-02-25	36.8000	37.2500	36.7300	36.7300	-0.190%	17	5,328	-53.036%
2026-02-24	38.0600	38.0600	36.2000	36.8000	-9.023%	4	5,328	-53.125%
2026-02-23	39.2600	41.0000	39.2000	40.4500	+2.121%	97	5,328	-57.355%
2026-02-20	40.8200	40.8200	39.6100	39.6100	-3.154%	4	5,328	-56.450%
2026-02-18	41.0500	41.0500	40.9000	40.9000	-4.994%	2	5,328	-57.824%
2026-02-17	43.0500	43.0500	43.0500	43.0500	+5.904%	1	5,328	-59.930%
2026-02-13	40.6500	40.6500	40.6500	40.6500	+8.690%	120	5,328	-57.565%
2026-02-11	35.5300	37.5000	35.5300	37.4000	-4.762%	16	5,328	-53.877%
2026-02-10	38.0000	39.2700	38.0000	39.2700	-0.983%	20	5,329	-56.073%
2026-02-09	42.4300	42.4300	39.6000	39.6600	-8.024%	36	5,321	-56.505%
2026-02-06	43.1700	43.1700	42.9700	43.1200	-11.639%	4	5,318	-59.995%
2026-02-05	50.3500	50.3500	48.8000	48.8000	-2.400%	3	5,318	-64.652%
2026-02-04	50.0000	52.9000	50.0000	50.0000	+5.263%	19	5,318	-65.500%
2026-02-03	47.1000	47.5000	46.5000	47.5000	+8.274%	38	5,326	-63.684%
2026-02-02	43.0900	43.8700	42.9000	43.8700	-8.413%	1,096	5,324	-60.679%
2026-01-30	45.8000	47.9000	45.8000	47.9000	+5.044%	21	4,249	-63.987%
2026-01-29	45.7000	45.7500	45.6000	45.6000	+5.482%	37	4,040	-62.171%
2026-01-28	43.2300	43.2300	43.2300	43.2300	-0.506%	1,200	4,243	-60.097%
2026-01-27	44.6700	44.6700	43.4500	43.4500	-5.027%	6	3,149	-60.299%
2026-01-26	47.0000	47.2700	45.7500	45.7500	-1.992%	7	3,152	-62.295%
2026-01-23	47.1500	47.2100	46.5000	46.6800	-3.013%	53	3,152	-63.046%
2026-01-22	46.5100	48.1300	46.5100	48.1300	-2.768%	7	3,123	-64.160%
2026-01-21	48.8700	49.9500	47.8000	49.5000	+0.162%	41	3,118	-65.152%
2026-01-20	46.6000	49.4200	46.6000	49.4200	+12.318%	1,571	3,128	-65.095%
2026-01-15	44.5000	44.5000	41.6000	44.0000	-14.146%	245	1,612	-60.795%
2026-01-14	51.2500	51.2500	51.2500	51.2500	+4.400%	10	1,544	-66.341%
2026-01-13	47.5200	49.0900	47.5200	49.0900	+0.780%	38	1,544	-64.860%
2026-01-12	52.8500	52.8500	48.3000	48.7100	-7.237%	54	1,510	-64.586%
2026-01-09	52.6000	52.6800	52.5100	52.5100	-3.651%	48	1,497	-67.149%
2026-01-08	54.5000	54.5000	54.5000	54.5000	+3.025%	1	1,454	-68.349%
2026-01-07	53.5500	53.5500	52.9000	52.9000	+3.220%	15	1,454	-67.391%
2026-01-06	49.1000	51.2500	49.1000	51.2500	-2.474%	40	1,465	-66.341%
2026-01-05	50.8000	52.5500	50.8000	52.5500	-1.315%	12	1,448	-67.174%
2026-01-02	53.4000	53.5500	53.1000	53.2500	-14.786%	16	1,440	-67.606%
2025-12-23	62.4900	62.4900	62.4900	62.4900	-3.862%	1	1,439	-72.396%
2025-12-12	63.2500	65.0000	63.2500	65.0000	+8.587%	3	1,439	-73.462%
2025-12-10	60.2000	60.2100	59.8600	59.8600	-5.434%	3	1,437	-71.183%
2025-12-08	62.5000	63.3000	62.5000	63.3000	-2.164%	22	1,436	-72.749%
2025-12-05	64.7000	64.7000	64.7000	64.7000	-1.910%	1	1,422	-73.338%
2025-12-04	67.5000	67.5000	65.9600	65.9600	+0.091%	6	1,422	-73.848%
2025-12-03	65.9500	65.9500	65.9000	65.9000	-0.902%	6	1,419	-73.824%
2025-11-26	66.5000	66.5000	66.5000	66.5000	-5.473%	1	1,419	-74.060%
2025-11-25	70.3500	70.3500	70.3500	70.3500	+9.239%	7	1,419	-75.480%
2025-10-29	64.4000	64.4000	64.4000	64.4000	-3.665%	5	1,421	-73.214%
2025-10-27	66.8500	66.8500	66.8500	66.8500	-3.116%	1	1,422	-74.196%
2025-10-21	68.9000	69.0000	67.8500	69.0000	-0.834%	936	1,422	-75.000%
2025-10-17	69.9500	70.0500	69.5800	69.5800	+2.731%	476	490	-75.208%
2025-10-13	69.4000	69.4000	67.7300	67.7300	-3.243%	12	19	-74.531%
2025-10-10	68.6500	70.0000	68.6500	70.0000	+3.781%	2	11	-75.357%
2025-10-03	67.4500	67.4500	67.4300	67.4500	-15.168%	17	10	-74.426%
2025-09-16	79.5100	79.5100	79.5100	79.5100	-1.267%	1	1	-78.305%
2025-09-15	80.5300	80.5300	80.5300	80.5300	-2.400%	1	1	-78.579%
2025-09-12	82.5100	82.5100	82.5100	82.5100	-19.955%	1	2	-79.093%
2025-07-11	103.0800	103.0800	103.0800	103.0800	-24.732%	1	2	-83.265%
2025-05-16	137.0000	137.0000	136.9500	136.9500	-21.541%	4	1	-87.404%
2025-04-14	174.5000	174.5500	174.5000	174.5500	+32.375%	2	12	-90.117%
2025-02-20	131.8600	131.8600	131.8600	131.8600	+6.082%	1	12	-86.918%
2025-02-06	124.3500	124.3500	124.3000	124.3000	-1.412%	2	12	-86.122%
2025-02-05	126.0800	126.0800	126.0800	126.0800	+2.504%	1	13	-86.318%
2025-01-31	123.0000	123.0000	123.0000	123.0000	-13.258%	2	12	-85.976%
2025-01-27	141.6900	141.8000	141.6900	141.8000	+25.944%	2	12	-87.835%
2025-01-22	112.5900	112.5900	112.5900	112.5900	-11.901%	10	11	-84.679%
2025-01-15	127.8000	127.8000	127.8000	127.8000	0.000%	1	1	-86.502%