Dark

TSM20270115P370
TSM Jan 15 2027 370.00 Put (TSM270115P00370000)
option OPRA

EOD

Jul 30, 2026

31.03-26.399%(-11.13)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	32.7000	33.9500	31.0300	31.0300	-26.399%	40	1,717	0.000%
2026-07-29	39.8500	42.9500	37.3500	42.1600	+13.333%	116	1,696	-26.399%
2026-07-28	40.8000	41.0000	37.2000	37.2000	+3.477%	19	1,634	-16.586%
2026-07-27	36.5000	37.3500	35.9500	35.9500	+6.519%	68	1,630	-13.686%
2026-07-24	33.3000	33.7500	33.3000	33.7500	+4.360%	7	1,631	-8.059%
2026-07-23	31.2500	32.3400	31.2500	32.3400	+5.171%	6	1,628	-4.051%
2026-07-22	30.0900	30.8500	30.0900	30.7500	+1.956%	53	1,624	+0.911%
2026-07-21	30.2000	30.2500	30.0500	30.1600	-15.090%	503	1,892	+2.885%
2026-07-20	34.9200	35.5500	34.8700	35.5200	-8.477%	9	1,536	-12.641%
2026-07-17	38.5500	40.6000	35.4000	38.8100	+11.555%	44	1,533	-20.046%
2026-07-16	33.5400	34.7900	32.5400	34.7900	+11.328%	39	1,519	-10.808%
2026-07-15	31.2500	33.0000	31.1400	31.2500	+1.133%	34	1,518	-0.704%
2026-07-14	32.7700	32.7700	30.9000	30.9000	-4.186%	6	1,513	+0.421%
2026-07-13	31.0500	32.2500	30.3000	32.2500	+8.586%	13	1,511	-3.783%
2026-07-10	30.1000	30.3500	29.0000	29.7000	+1.020%	84	1,498	+4.478%
2026-07-09	30.0000	30.0000	28.6000	29.4000	-6.160%	48	1,509	+5.544%
2026-07-07	31.3300	31.3300	31.3300	31.3300	+14.930%	1	1,476	-0.958%
2026-07-06	27.8000	27.8000	27.2600	27.2600	-17.768%	6	1,475	+13.830%
2026-07-02	33.4500	33.5500	33.1500	33.1500	+15.545%	7	1,472	-6.395%
2026-07-01	29.4500	29.4500	28.6900	28.6900	+22.607%	5	1,472	+8.156%
2026-06-30	24.2500	24.6000	23.1000	23.4000	-18.182%	100	1,470	+32.607%
2026-06-29	28.2700	28.6000	28.2700	28.6000	-8.626%	9	1,470	+8.497%
2026-06-26	36.1000	36.1000	31.3000	31.3000	-1.572%	23	1,473	-0.863%
2026-06-25	31.8800	31.8800	31.3000	31.8000	-2.003%	10	1,456	-2.421%
2026-06-24	31.7200	32.4500	31.1000	32.4500	-0.277%	16	1,451	-4.376%
2026-06-23	31.4300	32.5400	30.8300	32.5400	+25.637%	10	1,446	-4.640%
2026-06-22	25.5800	25.9000	25.3700	25.9000	-5.474%	8	1,446	+19.807%
2026-06-18	28.3500	28.5500	27.3500	27.4000	-11.039%	42	1,416	+13.248%
2026-06-17	31.8500	31.8500	30.8000	30.8000	-0.259%	5	1,416	+0.747%
2026-06-15	31.4800	31.9000	30.8800	30.8800	-12.521%	39	1,416	+0.486%
2026-06-12	35.3000	35.3500	35.1500	35.3000	-8.312%	22	1,416	-12.096%
2026-06-11	38.4500	38.5000	38.0000	38.5000	-2.085%	40	1,416	-19.403%
2026-06-10	38.3000	39.4000	37.2500	39.3200	+4.076%	57	1,430	-21.083%
2026-06-09	35.9500	37.8600	34.5000	37.7800	-0.840%	45	1,407	-17.867%
2026-06-05	34.4500	38.1000	33.0500	38.1000	+25.123%	87	1,402	-18.556%
2026-06-04	34.3800	35.3800	30.1000	30.4500	-6.595%	656	1,362	+1.905%
2026-06-03	32.6000	32.6000	32.6000	32.6000	+2.839%	1	1,172	-4.816%
2026-06-02	30.9300	31.7000	30.9300	31.7000	+0.955%	25	1,172	-2.114%
2026-06-01	32.5200	32.6500	31.4000	31.4000	-12.168%	79	1,172	-1.178%
2026-05-29	33.6700	35.7500	33.6700	35.7500	+3.324%	2	1,134	-13.203%
2026-05-28	35.2000	36.5000	33.8700	34.6000	-0.518%	83	1,134	-10.318%
2026-05-27	32.9000	36.3500	32.8000	34.7800	-6.000%	31	1,111	-10.782%
2026-05-26	35.8500	37.0000	35.0000	37.0000	-1.857%	89	1,101	-16.135%
2026-05-22	37.9000	37.9600	37.7000	37.7000	+1.699%	52	1,093	-17.692%
2026-05-21	38.6900	38.6900	36.7000	37.0700	-6.648%	31	1,143	-16.293%
2026-05-20	39.7100	39.7100	39.7100	39.7100	-7.865%	1	1,143	-21.858%
2026-05-19	43.7500	43.7500	43.1000	43.1000	+2.012%	2	1,139	-28.005%
2026-05-18	42.5500	42.5500	41.8500	42.2500	+8.250%	11	1,139	-26.556%
2026-05-15	39.3500	39.3500	39.0000	39.0300	+7.521%	11	1,139	-20.497%
2026-05-14	37.7000	37.7000	35.8000	36.3000	-12.107%	110	1,129	-14.518%
2026-05-12	41.8000	43.6000	41.2000	41.3000	+4.822%	35	1,173	-24.867%
2026-05-11	39.4000	39.4000	39.4000	39.4000	+6.631%	11	1,173	-21.244%
2026-05-08	36.6200	36.9500	36.6200	36.9500	+0.408%	7	1,169	-16.022%
2026-05-07	36.1000	36.8000	36.1000	36.8000	+2.364%	6	1,164	-15.679%
2026-05-06	36.5000	37.2500	35.9300	35.9500	-11.866%	12	1,167	-13.686%
2026-05-05	40.9000	41.7900	40.7900	40.7900	+2.231%	12	1,169	-23.927%
2026-05-04	39.7200	39.9000	39.7200	39.9000	-5.068%	4	1,162	-22.231%
2026-05-01	42.0300	42.0300	42.0300	42.0300	-7.198%	8	1,163	-26.172%
2026-04-29	44.8600	45.2900	44.8600	45.2900	-4.833%	11	1,163	-31.486%
2026-04-28	46.0000	47.5900	46.0000	47.5900	+13.067%	11	1,160	-34.797%
2026-04-27	43.0000	43.0000	42.0900	42.0900	+1.618%	2	1,159	-26.277%
2026-04-24	42.3800	43.3700	41.4000	41.4200	-9.996%	19	1,159	-25.085%
2026-04-22	49.0700	49.0700	46.0200	46.0200	-11.244%	13	1,151	-32.573%
2026-04-21	51.8500	51.8500	51.8500	51.8500	+0.777%	2	1,152	-40.154%
2026-04-20	50.8500	51.7600	50.8500	51.4500	-0.962%	21	1,152	-39.689%
2026-04-17	50.5000	51.9500	50.2000	51.9500	-4.328%	19	1,153	-40.269%
2026-04-16	53.2800	54.6400	53.1400	54.3000	+9.146%	51	1,147	-42.855%
2026-04-15	49.3000	51.0000	49.3000	49.7500	+4.737%	296	1,143	-37.628%
2026-04-14	50.0000	50.0000	47.5000	47.5000	-9.524%	50	1,000	-34.674%
2026-04-13	53.9700	53.9700	52.5000	52.5000	-0.114%	12	890	-40.895%
2026-04-10	51.5000	52.5600	51.0300	52.5600	-4.140%	104	890	-40.963%
2026-04-08	52.6000	55.1100	52.6000	54.8300	-15.646%	7	890	-43.407%
2026-04-01	65.0000	65.0000	65.0000	65.0000	-8.257%	1	894	-52.262%
2026-03-31	73.3500	73.3500	70.8500	70.8500	-12.042%	210	895	-56.203%
2026-03-30	80.5500	80.5500	80.5500	80.5500	+9.981%	6	695	-61.477%
2026-03-26	70.0000	73.2400	70.0000	73.2400	+6.686%	5	695	-57.632%
2026-03-23	68.6500	68.6500	68.6500	68.6500	-7.330%	1	697	-54.800%
2026-03-20	74.0800	74.0800	74.0800	74.0800	+4.707%	1	698	-58.113%
2026-03-19	70.7500	70.7500	70.7500	70.7500	+10.547%	1	698	-56.141%
2026-03-17	65.0500	65.0500	64.0000	64.0000	-7.980%	2	697	-51.516%
2026-03-12	69.8500	69.8500	69.5500	69.5500	+13.644%	9	696	-55.385%
2026-03-11	61.2000	61.2000	61.2000	61.2000	-6.778%	1	691	-49.297%
2026-03-09	65.6500	65.6500	65.6500	65.6500	-8.705%	2	691	-52.734%
2026-03-06	68.0500	71.9100	68.0500	71.9100	+9.186%	2	691	-56.849%
2026-03-05	64.1000	68.1600	64.1000	65.8600	+7.967%	18	691	-52.885%
2026-03-04	61.2500	61.2500	61.0000	61.0000	-5.397%	2	691	-49.131%
2026-03-03	68.0000	68.0000	63.8000	64.4800	+8.717%	96	690	-51.877%
2026-03-02	60.0000	60.0000	59.3100	59.3100	+1.212%	32	615	-47.682%
2026-02-27	59.2500	59.6200	58.6000	58.6000	0.000%	8	583	-47.048%
2026-02-26	58.1700	59.1900	58.0000	58.6000	+8.680%	62	582	-47.048%
2026-02-25	53.9200	53.9200	53.9200	53.9200	-1.245%	2	558	-42.452%
2026-02-24	56.0000	56.0000	53.6000	54.6000	-8.558%	5	558	-43.168%
2026-02-23	58.8700	59.9700	58.4800	59.7100	-5.372%	5	558	-48.032%
2026-02-19	61.9000	63.1000	61.9000	63.1000	+1.610%	2	555	-50.824%
2026-02-18	59.8200	62.1000	59.8000	62.1000	+0.730%	21	555	-50.032%
2026-02-17	61.7000	61.7000	61.6500	61.6500	+0.244%	22	545	-49.667%
2026-02-13	60.8000	61.7900	59.8000	61.5000	+5.380%	520	154	-49.545%
2026-02-12	58.0900	58.3600	58.0900	58.3600	+2.928%	2	154	-46.830%
2026-02-11	56.2000	56.7000	56.2000	56.7000	-3.866%	3	152	-45.273%
2026-02-10	58.9800	58.9800	58.9800	58.9800	-0.874%	1	152	-47.389%
2026-02-09	59.5000	59.5000	59.5000	59.5000	-5.556%	6	151	-47.849%
2026-02-06	63.6000	63.6000	63.0000	63.0000	-14.028%	3	157	-50.746%
2026-02-05	73.9600	74.1300	72.5800	73.2800	+11.030%	14	156	-57.656%
2026-02-02	66.0000	66.0000	66.0000	66.0000	+2.405%	1	151	-52.985%
2026-01-28	65.0900	65.5500	64.2500	64.4500	-4.843%	8	150	-51.854%
2026-01-27	67.7300	67.7300	67.7300	67.7300	-4.606%	5	144	-54.186%
2026-01-21	71.0000	71.0000	71.0000	71.0000	+14.332%	5	149	-56.296%
2026-01-16	62.1000	62.1000	62.1000	62.1000	-6.448%	1	144	-50.032%
2026-01-15	63.0000	66.3800	63.0000	66.3800	-8.340%	27	144	-53.254%
2026-01-13	72.4100	72.4200	72.4100	72.4200	-0.508%	2	135	-57.153%
2026-01-12	73.1100	73.1100	72.7900	72.7900	-23.339%	2	135	-57.371%
2025-12-15	95.0000	95.2000	94.9500	94.9500	+1.226%	134	135	-67.320%
2025-11-10	93.7500	93.8000	93.7500	93.8000	+3.934%	2	4	-66.919%
2025-10-30	90.2200	90.2500	90.0600	90.2500	-5.000%	4	4	-65.618%
2025-10-24	95.0000	95.0000	95.0000	95.0000	+0.636%	2	4	-67.337%
2025-10-16	92.8200	94.4000	92.8200	94.4000	+2.419%	2	2	-67.129%
2025-10-15	92.1500	92.1700	92.0500	92.1700	+2.297%	3	3	-66.334%
2025-10-08	90.1000	90.1000	90.1000	90.1000	-10.827%	2	3	-65.560%
2025-09-23	101.0400	101.0400	101.0400	101.0400	0.000%	1	1	-69.289%