Dark

TSM20270115P390
TSM Jan 15 2027 390.00 Put (TSM270115P00390000)
option OPRA

EOD

Jul 30, 2026

42.00-11.765%(-5.60)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	42.0800	42.0800	41.9500	42.0000	-11.765%	71	1,447	0.000%
2026-07-29	48.8500	53.8500	47.6000	47.6000	+1.471%	49	1,445	-11.765%
2026-07-28	50.6000	52.1000	46.2000	46.9100	+0.235%	58	1,411	-10.467%
2026-07-27	48.1500	48.1500	46.6500	46.8000	+11.243%	29	1,376	-10.256%
2026-07-24	42.2700	42.5000	42.0000	42.0700	+7.321%	8	1,375	-0.166%
2026-07-22	39.4600	39.4600	38.5000	39.2000	+2.914%	11	1,374	+7.143%
2026-07-21	40.5000	40.5000	38.0500	38.0900	-16.286%	18	1,371	+10.265%
2026-07-20	44.7000	45.5000	43.5500	45.5000	-5.010%	282	1,371	-7.692%
2026-07-17	48.8500	51.4400	46.9000	47.9000	+8.864%	62	1,103	-12.317%
2026-07-16	42.0000	44.0000	42.0000	44.0000	+10.553%	206	1,074	-4.545%
2026-07-15	40.7500	40.7500	39.5000	39.8000	+1.712%	7	1,082	+5.528%
2026-07-14	40.8000	40.8000	39.1300	39.1300	-5.047%	79	1,078	+7.335%
2026-07-13	40.9000	41.2100	38.3600	41.2100	+9.021%	5	1,062	+1.917%
2026-07-10	38.1800	38.2500	37.0000	37.8000	+1.859%	17	1,059	+11.111%
2026-07-09	36.6500	37.2300	36.6500	37.1100	-4.724%	7	1,055	+13.177%
2026-07-07	39.2800	39.4200	38.9500	38.9500	+10.496%	47	1,054	+7.831%
2026-07-06	35.0000	35.2500	34.4500	35.2500	-15.060%	108	1,023	+19.149%
2026-07-02	34.0500	41.7000	34.0500	41.5000	+13.079%	25	966	+1.205%
2026-07-01	36.5500	36.7000	36.5500	36.7000	+18.006%	3	966	+14.441%
2026-06-30	33.4900	33.4900	30.7000	31.1000	-8.449%	10	965	+35.048%
2026-06-29	35.0800	35.0800	33.9700	33.9700	-14.969%	3	965	+23.639%
2026-06-26	44.3000	44.3000	39.9500	39.9500	+2.174%	7	965	+5.131%
2026-06-25	39.9300	39.9300	38.1000	39.1000	-3.098%	123	965	+7.417%
2026-06-24	40.2700	40.3500	39.0000	40.3500	0.000%	73	921	+4.089%
2026-06-23	38.7900	40.8000	38.7900	40.3500	+23.018%	22	922	+4.089%
2026-06-22	32.7000	32.8000	32.7000	32.8000	-5.747%	2	910	+28.049%
2026-06-18	34.8500	34.8500	34.8000	34.8000	-8.661%	10	900	+20.690%
2026-06-15	39.8200	39.8200	38.1000	38.1000	-13.409%	5	900	+10.236%
2026-06-12	44.9000	44.9000	44.0000	44.0000	-7.563%	5	900	-4.545%
2026-06-11	47.6000	47.6000	47.6000	47.6000	-5.085%	23	900	-11.765%
2026-06-10	45.8600	50.1500	45.8600	50.1500	+13.693%	9	880	-16.251%
2026-06-09	43.9000	44.1100	43.9000	44.1100	-8.104%	40	888	-4.783%
2026-06-05	42.8000	48.0000	42.1000	48.0000	+25.753%	20	888	-12.500%
2026-06-04	38.6800	38.6800	38.1700	38.1700	-6.789%	203	877	+10.034%
2026-06-03	41.4700	41.4700	40.6500	40.9500	+3.305%	8	676	+2.564%
2026-06-02	40.1200	40.1200	39.6400	39.6400	-3.317%	5	679	+5.954%
2026-06-01	41.0000	41.0000	39.2700	41.0000	-5.377%	9	683	+2.439%
2026-05-28	43.3300	43.3300	43.3300	43.3300	-1.523%	2	681	-3.069%
2026-05-27	45.4500	45.9000	44.0000	44.0000	-6.123%	4	679	-4.545%
2026-05-22	47.0000	47.0000	46.8700	46.8700	-11.113%	2	677	-10.390%
2026-05-19	52.7300	52.7300	52.7300	52.7300	+17.570%	60	675	-20.349%
2026-05-14	44.8500	44.8500	44.8500	44.8500	-16.775%	2	675	-6.355%
2026-05-12	52.1500	53.8900	52.1500	53.8900	+9.756%	5	677	-22.063%
2026-05-11	48.8000	49.1000	48.8000	49.1000	+9.111%	13	677	-14.460%
2026-05-08	45.0000	45.0000	45.0000	45.0000	+0.671%	1	677	-6.667%
2026-05-07	44.7000	44.7000	44.7000	44.7000	-0.667%	1	676	-6.040%
2026-05-06	46.5000	46.5000	45.0000	45.0000	-12.621%	16	677	-6.667%
2026-05-05	49.8000	51.5000	49.8000	51.5000	+2.794%	4	678	-18.447%
2026-05-04	49.9300	50.1000	49.9300	50.1000	-2.775%	4	674	-16.168%
2026-05-01	51.2700	51.5300	51.2700	51.5300	-2.405%	2	670	-18.494%
2026-04-30	53.5000	53.5000	52.8000	52.8000	-4.296%	2	670	-20.455%
2026-04-28	58.0000	58.0000	55.1700	55.1700	+10.340%	31	669	-23.872%
2026-04-27	50.0000	50.0000	50.0000	50.0000	-1.845%	1	647	-16.000%
2026-04-24	50.9400	50.9400	50.9400	50.9400	-12.609%	1	647	-17.550%
2026-04-23	58.2900	58.2900	58.2900	58.2900	-5.065%	2	646	-27.946%
2026-04-21	61.4000	61.4000	61.4000	61.4000	-2.462%	2	643	-31.596%
2026-04-20	62.7500	63.2500	62.0000	62.9500	-1.794%	31	643	-33.280%
2026-04-16	64.1000	64.1000	64.1000	64.1000	+6.567%	3	626	-34.477%
2026-04-15	59.9000	61.2000	59.9000	60.1500	+2.733%	56	625	-30.175%
2026-04-14	60.4000	60.4000	58.5500	58.5500	-6.768%	30	582	-28.266%
2026-04-10	61.2500	62.8000	61.2500	62.8000	+0.400%	451	103	-33.121%
2026-04-08	62.5500	62.5500	62.5500	62.5500	-16.811%	2	103	-32.854%
2026-03-25	75.1900	75.1900	75.1900	75.1900	-5.730%	1	103	-44.142%
2026-03-16	79.7600	79.7600	79.7600	79.7600	+3.652%	1	102	-47.342%
2026-03-03	77.8500	77.8500	76.9000	76.9500	+9.459%	5	102	-45.419%
2026-03-02	70.3000	70.3000	70.3000	70.3000	+0.933%	1	105	-40.256%
2026-02-26	70.0000	70.0000	69.6500	69.6500	+7.369%	17	104	-39.698%
2026-02-25	65.3600	65.5000	64.3500	64.8700	-0.506%	67	75	-35.255%
2026-02-24	64.5000	65.2000	64.2800	65.2000	-9.633%	14	75	-35.583%
2026-02-13	72.6000	72.8500	70.8500	72.1500	+8.171%	28	46	-41.788%
2026-02-12	66.8500	66.8500	66.7000	66.7000	-1.912%	2	46	-37.031%
2026-02-11	68.0000	68.0000	68.0000	68.0000	-2.718%	3	47	-38.235%
2026-02-10	69.9000	69.9000	69.9000	69.9000	-15.986%	1	44	-39.914%
2026-01-30	83.2000	83.2000	83.2000	83.2000	-0.467%	1	44	-49.519%
2026-01-23	83.7000	83.7000	83.5900	83.5900	+11.009%	2	43	-49.755%
2026-01-15	75.3000	75.3000	75.3000	75.3000	-14.867%	10	42	-44.223%
2026-01-14	88.4500	88.4500	88.4500	88.4500	-12.434%	33	35	-52.516%
2025-12-31	101.0100	101.0100	101.0100	101.0100	-1.980%	3	22	-58.420%
2025-12-26	103.3500	103.3500	103.0500	103.0500	-8.603%	10	22	-59.243%
2025-12-16	112.8000	112.8000	112.7500	112.7500	+10.593%	2	17	-62.749%
2025-12-09	101.9500	101.9500	101.9500	101.9500	-1.259%	3	16	-58.803%
2025-12-08	103.2500	103.2500	103.2500	103.2500	-15.438%	1	13	-59.322%
2025-11-20	120.6500	122.2000	120.6500	122.1000	+18.199%	13	13	-65.602%
2025-11-03	103.3000	103.3000	103.3000	103.3000	-4.617%	1	8	-59.342%
2025-10-27	108.3000	108.3000	108.3000	108.3000	-1.375%	5	8	-61.219%
2025-10-24	109.8100	109.8100	109.8100	109.8100	-0.669%	5	8	-61.752%
2025-10-21	110.5500	110.5500	110.5500	110.5500	+0.701%	2	3	-62.008%
2025-10-20	109.7700	109.7800	109.7700	109.7800	+1.040%	2	5	-61.742%
2025-10-16	108.6000	108.6500	108.6000	108.6500	-1.317%	2	6	-61.344%
2025-10-15	110.1000	110.1000	110.1000	110.1000	-0.927%	1	5	-61.853%
2025-10-10	111.1300	111.1300	111.1300	111.1300	+6.000%	1	4	-62.206%
2025-10-08	104.8400	104.8400	104.8400	104.8400	-0.323%	1	3	-59.939%
2025-10-06	105.1800	105.1800	105.1800	105.1800	0.000%	2	2	-60.068%