Dark

TSM20270115P350
TSM Jan 15 2027 350.00 Put (TSM270115P00350000)
option OPRA

EOD

Jul 30, 2026

23.63-28.285%(-9.32)618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	26.6800	26.9500	23.0000	23.6300	-28.285%	618	7,947	0.000%
2026-07-29	28.7600	32.9500	28.7600	32.9500	+20.036%	292	7,479	-28.285%
2026-07-28	31.9100	31.9100	27.4500	27.4500	+7.018%	39	7,363	-13.916%
2026-07-27	26.0500	30.1300	25.6500	25.6500	-6.387%	79	7,326	-7.875%
2026-07-24	25.9600	27.4000	25.3000	27.4000	+10.931%	632	7,265	-13.759%
2026-07-23	24.2500	25.3000	24.1000	24.7000	+4.000%	30	7,718	-4.332%
2026-07-22	23.7500	23.7500	23.0500	23.7500	+3.261%	13	7,723	-0.505%
2026-07-21	24.0000	24.0000	23.0000	23.0000	-16.636%	12	7,713	+2.739%
2026-07-20	26.6900	27.5900	26.0500	27.5900	-9.984%	5	7,713	-14.353%
2026-07-17	30.6500	32.2000	27.4000	30.6500	+15.226%	69	7,713	-22.904%
2026-07-16	25.3500	27.5000	24.8900	26.6000	+12.569%	2,942	7,718	-11.165%
2026-07-15	23.2000	25.5000	23.0500	23.6300	-1.212%	66	4,858	0.000%
2026-07-14	25.1000	25.1000	23.7000	23.9200	-5.641%	1,072	4,851	-1.212%
2026-07-13	24.2300	25.3500	24.2300	25.3500	+8.565%	348	4,663	-6.785%
2026-07-10	23.2700	23.3500	22.4000	23.3500	-0.214%	58	4,358	+1.199%
2026-07-09	22.4000	23.4000	22.4000	23.4000	-1.474%	6	4,407	+0.983%
2026-07-08	24.4000	24.4000	23.7500	23.7500	-3.963%	23	4,407	-0.505%
2026-07-07	24.2500	25.3500	24.2500	24.7300	+13.181%	337	4,406	-4.448%
2026-07-06	21.7300	22.0000	21.1500	21.8500	-17.857%	79	4,071	+8.146%
2026-07-02	21.0000	26.6000	21.0000	26.6000	+18.222%	20	4,040	-11.165%
2026-07-01	20.7500	22.8900	20.7000	22.5000	+25.000%	29	4,040	+5.022%
2026-06-30	19.0600	19.2200	17.9700	18.0000	-10.000%	4	4,029	+31.278%
2026-06-29	22.2600	22.4100	20.0000	20.0000	-18.200%	220	4,031	+18.150%
2026-06-26	28.3500	28.3500	23.7200	24.4500	-0.731%	26	3,853	-3.354%
2026-06-25	22.7400	25.0000	22.7400	24.6300	-2.068%	25	3,851	-4.060%
2026-06-24	25.0300	25.1500	23.9500	25.1500	-2.254%	255	3,862	-6.044%
2026-06-23	24.8400	25.7300	24.0200	25.7300	+28.010%	69	3,644	-8.162%
2026-06-22	19.9200	20.2500	19.6300	20.1000	-4.513%	80	3,626	+17.562%
2026-06-18	22.4000	22.8000	21.0500	21.0500	-16.468%	16	3,485	+12.257%
2026-06-17	23.8000	25.2000	23.5400	25.2000	-0.670%	187	3,485	-6.230%
2026-06-16	25.5000	26.0200	24.9000	25.3700	+7.046%	230	3,485	-6.858%
2026-06-15	23.8000	23.8000	23.7000	23.7000	-12.707%	8	3,078	-0.295%
2026-06-12	28.6000	28.6000	27.1500	27.1500	-4.904%	255	3,078	-12.965%
2026-06-11	31.1000	31.1000	28.5500	28.5500	-8.931%	14	3,078	-17.233%
2026-06-10	30.5000	31.5000	29.2500	31.3500	+10.000%	111	3,079	-24.625%
2026-06-09	26.0000	31.0500	25.6500	28.5000	-7.317%	10	3,012	-17.088%
2026-06-05	26.4500	31.0000	25.7500	30.7500	+29.039%	37	3,007	-23.154%
2026-06-04	27.9000	27.9000	23.4000	23.8300	-6.549%	236	3,011	-0.839%
2026-06-03	25.7000	25.7500	25.5000	25.5000	+2.123%	5	3,031	-7.333%
2026-06-02	24.4600	24.9700	24.4100	24.9700	-2.461%	16	3,028	-5.366%
2026-06-01	25.5000	25.6500	24.6500	25.6000	-7.414%	460	3,018	-7.695%
2026-05-29	25.8500	28.2000	25.7500	27.6500	+1.208%	269	2,784	-14.539%
2026-05-28	28.0000	28.0000	26.6000	27.3200	-2.114%	35	2,529	-13.507%
2026-05-27	26.4500	28.6500	25.5500	27.9100	-1.864%	65	2,498	-15.335%
2026-05-26	27.8300	29.0000	27.8300	28.4400	-6.601%	28	2,473	-16.913%
2026-05-22	29.2500	30.5000	29.1000	30.4500	+2.906%	54	2,449	-22.397%
2026-05-21	30.7500	30.7500	28.8500	29.5900	-4.548%	68	2,481	-20.142%
2026-05-20	31.1200	31.7000	31.0000	31.0000	-6.061%	40	2,481	-23.774%
2026-05-19	33.0000	35.2500	32.2000	33.0000	-0.752%	29	2,420	-28.394%
2026-05-18	31.0400	33.2500	31.0400	33.2500	+5.824%	38	2,420	-28.932%
2026-05-15	31.7000	31.7500	30.4500	31.4200	+11.418%	31	2,420	-24.793%
2026-05-14	30.6500	30.6500	28.2000	28.2000	-9.325%	119	2,406	-16.206%
2026-05-13	33.2300	33.2300	31.1000	31.1000	-5.471%	22	2,401	-24.019%
2026-05-12	32.8000	34.8500	32.6200	32.9000	+4.777%	604	2,401	-28.176%
2026-05-11	31.9000	32.2300	31.1400	31.4000	+3.802%	29	2,401	-24.745%
2026-05-08	27.7500	31.8000	27.7500	30.2500	+3.952%	150	2,252	-21.884%
2026-05-07	28.7800	30.0000	27.9000	29.1000	+4.114%	36	2,215	-18.797%
2026-05-06	29.5400	29.7500	27.9500	27.9500	-15.303%	71	2,182	-15.456%
2026-05-05	30.8500	33.5200	30.8500	33.0000	+0.457%	70	2,172	-28.394%
2026-05-04	31.6700	33.0000	31.3500	32.8500	-2.724%	7	2,161	-28.067%
2026-04-30	34.8500	36.9000	33.2100	33.7700	-4.334%	720	2,161	-30.027%
2026-04-29	35.7700	36.3700	35.3000	35.3000	-1.671%	11	1,666	-33.059%
2026-04-28	37.5100	37.9000	35.6000	35.9000	+7.260%	23	1,661	-34.178%
2026-04-27	32.0000	34.2600	32.0000	33.4700	-0.238%	118	1,644	-29.399%
2026-04-24	34.0000	34.4000	32.4000	33.5500	-12.744%	102	1,532	-29.568%
2026-04-23	36.5500	39.0800	36.4000	38.4500	+3.919%	273	1,481	-38.544%
2026-04-22	39.7100	40.3000	36.6800	37.0000	-10.412%	21	1,278	-36.135%
2026-04-20	41.3500	42.2000	41.2000	41.3000	+0.487%	19	1,290	-42.785%
2026-04-17	40.4000	42.0000	40.1700	41.1000	-7.951%	330	1,283	-42.506%
2026-04-16	42.1000	44.6500	41.8200	44.6500	+10.247%	108	1,415	-47.077%
2026-04-15	39.2300	40.6000	39.2300	40.5000	+3.846%	437	1,214	-41.654%
2026-04-14	41.0500	41.0500	39.0000	39.0000	-7.801%	67	1,322	-39.410%
2026-04-13	42.2600	42.4600	42.1400	42.3000	-1.628%	101	1,443	-44.137%
2026-04-10	42.0000	43.0000	40.9000	43.0000	-5.182%	16	1,443	-45.047%
2026-04-09	44.9000	45.3500	44.9000	45.3500	+3.633%	2	1,443	-47.894%
2026-04-08	43.5000	43.7600	43.0400	43.7600	-20.146%	22	1,443	-46.001%
2026-04-06	54.8000	54.8000	54.8000	54.8000	0.000%	5	1,458	-56.880%
2026-04-01	53.9500	55.1500	53.9500	54.8000	-6.003%	101	1,458	-56.880%
2026-03-31	61.8000	62.5500	58.3000	58.3000	-13.630%	10	1,420	-59.468%
2026-03-30	64.0000	67.5000	64.0000	67.5000	+7.741%	12	1,419	-64.993%
2026-03-27	61.9200	63.0500	61.9200	62.6500	+10.689%	4	1,422	-62.283%
2026-03-26	56.6000	56.6000	56.6000	56.6000	+8.222%	3	1,420	-58.251%
2026-03-25	51.6000	52.3000	51.6000	52.3000	-2.534%	30	1,423	-54.818%
2026-03-24	53.7500	53.7500	53.6600	53.6600	-12.535%	2	1,403	-55.963%
2026-03-20	59.0000	61.3500	59.0000	61.3500	+9.261%	9	1,405	-61.483%
2026-03-19	57.9700	58.3100	56.1500	56.1500	+5.545%	14	1,400	-57.916%
2026-03-17	53.8900	53.8900	53.2000	53.2000	-3.097%	2	1,400	-55.583%
2026-03-16	55.0000	55.0000	54.9000	54.9000	-2.487%	2	1,399	-56.958%
2026-03-13	55.7300	56.5000	55.7300	56.3000	-3.810%	39	1,401	-58.028%
2026-03-12	58.5400	58.5800	58.4500	58.5300	+13.783%	19	1,362	-59.628%
2026-03-11	51.4400	51.4400	51.4400	51.4400	-2.760%	1	1,343	-54.063%
2026-03-10	54.3000	55.0100	52.9000	52.9000	-13.279%	5	1,344	-55.331%
2026-03-09	61.3600	62.5000	59.8000	61.0000	+7.679%	8	1,342	-61.262%
2026-03-06	57.0000	57.0000	56.3600	56.6500	-1.221%	7	1,530	-58.288%
2026-03-05	52.9500	57.3500	52.9500	57.3500	+13.564%	520	1,523	-58.797%
2026-03-04	52.1200	53.1000	50.5000	50.5000	-6.134%	152	1,264	-53.208%
2026-03-03	57.0700	58.3500	53.8000	53.8000	+7.600%	771	1,113	-56.078%
2026-03-02	51.0000	51.0000	50.0000	50.0000	+4.712%	18	610	-52.740%
2026-02-27	47.7500	47.7500	47.7500	47.7500	+0.845%	32	612	-50.513%
2026-02-26	46.2600	49.4000	46.2600	47.3500	+4.066%	112	643	-50.095%
2026-02-25	45.2000	45.6000	45.2000	45.5000	+1.156%	52	535	-48.066%
2026-02-24	46.0000	46.0000	44.9200	44.9800	-7.219%	12	535	-47.466%
2026-02-23	48.4800	48.4800	48.4800	48.4800	-1.162%	1	531	-51.258%
2026-02-20	48.8500	49.0500	48.8500	49.0500	-5.998%	6	531	-51.825%
2026-02-19	52.3600	52.3600	51.6500	52.1800	+1.815%	103	526	-54.714%
2026-02-18	50.0000	51.2500	50.0000	51.2500	-4.206%	2	511	-53.893%
2026-02-17	52.7800	53.5000	52.7800	53.5000	+8.696%	3	510	-55.832%
2026-02-13	49.1000	50.1500	49.1000	49.2200	+0.675%	77	432	-51.991%
2026-02-12	46.0800	49.1200	46.0000	48.8900	+4.466%	41	432	-51.667%
2026-02-11	45.0000	46.8000	43.5000	46.8000	-1.057%	15	413	-49.509%
2026-02-10	47.3000	48.0000	47.3000	47.3000	-3.959%	210	415	-50.042%
2026-02-09	49.7000	51.0500	48.9000	49.2500	-5.597%	67	208	-52.020%
2026-02-06	53.0700	53.0700	52.1700	52.1700	-12.759%	10	165	-54.706%
2026-02-05	61.3500	61.8000	59.8000	59.8000	-8.000%	8	173	-60.485%
2026-02-04	59.0000	65.0000	59.0000	65.0000	+12.321%	6	173	-63.646%
2026-02-03	57.8700	57.8700	57.8700	57.8700	+7.605%	3	174	-59.167%
2026-01-28	53.0500	53.7800	53.0500	53.7800	-0.407%	4	171	-56.062%
2026-01-27	54.8000	54.8000	54.0000	54.0000	-4.068%	11	171	-56.241%
2026-01-26	57.9000	57.9000	56.2900	56.2900	-2.053%	3	164	-58.021%
2026-01-23	58.0800	58.1800	57.4500	57.4700	-2.511%	8	161	-58.883%
2026-01-22	59.1400	59.1400	58.9500	58.9500	-0.085%	2	162	-59.915%
2026-01-21	59.0000	59.0000	59.0000	59.0000	-1.667%	1	163	-59.949%
2026-01-20	55.5800	60.0000	55.5800	60.0000	+13.122%	32	163	-60.617%
2026-01-16	53.0400	53.0400	53.0400	53.0400	-3.739%	1	136	-55.449%
2026-01-15	53.5500	55.1000	51.5000	55.1000	-8.396%	26	136	-57.114%
2026-01-13	60.4000	60.4000	60.1000	60.1500	-0.166%	8	121	-60.715%
2026-01-12	62.0000	62.0000	60.2000	60.2500	-9.535%	18	121	-60.780%
2026-01-08	66.6000	66.6000	66.6000	66.6000	+4.062%	2	122	-64.520%
2026-01-07	64.0000	64.0000	64.0000	64.0000	+5.263%	1	120	-63.078%
2026-01-06	60.0000	60.8000	60.0000	60.8000	-5.882%	4	119	-61.135%
2026-01-02	64.5000	64.6000	64.5000	64.6000	-12.288%	3	119	-63.421%
2025-12-30	73.6500	73.6500	73.6500	73.6500	-1.008%	2	118	-67.916%
2025-12-29	74.5000	74.5000	74.4000	74.4000	-8.712%	6	118	-68.239%
2025-12-16	81.5000	81.6500	81.5000	81.5000	+1.368%	106	115	-71.006%
2025-12-04	80.2000	80.9000	79.4000	80.4000	-6.053%	49	34	-70.609%
2025-10-22	85.5800	85.5800	85.5800	85.5800	+8.880%	3	5	-72.388%
2025-10-15	78.6000	78.6000	78.6000	78.6000	-3.154%	2	8	-69.936%
2025-10-14	80.3000	81.1600	80.3000	81.1600	+1.387%	4	8	-70.885%
2025-10-13	80.0500	80.0500	80.0500	80.0500	-8.263%	20	5	-70.481%
2025-10-10	82.2300	87.2600	82.2300	87.2600	+13.991%	2	23	-72.920%
2025-10-06	73.7200	76.6700	73.7200	76.5500	-10.310%	7	23	-69.131%
2025-09-23	85.3500	85.3500	85.3500	85.3500	-13.394%	1	23	-72.314%
2025-09-12	98.5500	98.5500	98.5500	98.5500	-9.212%	2	23	-76.022%
2025-09-08	108.5500	108.5500	108.5500	108.5500	-4.057%	20	23	-78.231%
2025-07-24	113.1400	113.1400	113.1400	113.1400	0.000%	3	3	-79.114%