Dark

TSM20270115P410
TSM Jan 15 2027 410.00 Put (TSM270115P00410000)
option OPRA

EOD

Jul 30, 2026

50.25-15.560%(-9.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	53.2000	53.2000	50.2500	50.2500	-15.560%	10	426	0.000%
2026-07-29	63.1500	64.4000	59.5100	59.5100	+1.726%	20	428	-15.560%
2026-07-28	62.9100	62.9100	57.7500	58.5000	+1.739%	22	422	-14.103%
2026-07-27	57.8000	58.1200	57.5000	57.5000	+8.286%	9	416	-12.609%
2026-07-24	53.9500	54.4500	53.0500	53.1000	+4.631%	18	417	-5.367%
2026-07-23	51.9500	51.9500	49.6500	50.7500	+4.424%	40	400	-0.985%
2026-07-22	48.0400	48.6000	48.0400	48.6000	+2.424%	6	370	+3.395%
2026-07-21	50.3000	50.3000	47.4500	47.4500	-14.040%	101	366	+5.901%
2026-07-20	53.3900	55.9000	53.3900	55.2000	-6.914%	34	270	-8.967%
2026-07-17	60.9500	60.9500	55.7500	59.3000	+8.015%	11	249	-15.261%
2026-07-16	54.0000	55.0500	51.4000	54.9000	+10.574%	23	244	-8.470%
2026-07-15	47.9500	51.3000	47.9500	49.6500	+5.302%	38	238	+1.208%
2026-07-10	46.8000	47.9000	46.8000	47.1500	+1.836%	5	226	+6.575%
2026-07-09	45.0000	46.3000	44.9500	46.3000	-5.894%	13	225	+8.531%
2026-07-08	49.3000	49.3000	49.2000	49.2000	-0.606%	2	225	+2.134%
2026-07-07	50.7500	50.7500	48.3000	49.5000	+15.116%	4	225	+1.515%
2026-07-06	43.0000	43.0000	43.0000	43.0000	-16.179%	1	224	+16.860%
2026-07-02	46.3000	51.3000	46.3000	51.3000	+14.381%	79	160	-2.047%
2026-07-01	41.0000	46.0000	41.0000	44.8500	-0.664%	31	160	+12.040%
2026-06-29	44.3000	47.0000	44.3000	45.1500	-6.133%	9	167	+11.296%
2026-06-26	54.5000	54.5000	48.1000	48.1000	-0.207%	78	168	+4.470%
2026-06-25	46.9500	48.4000	46.7500	48.2000	-2.033%	42	122	+4.253%
2026-06-24	49.2000	49.2000	49.2000	49.2000	-0.304%	1	121	+2.134%
2026-06-23	49.1100	49.3500	47.9500	49.3500	+21.852%	19	120	+1.824%
2026-06-22	40.5000	40.5000	39.6500	40.5000	-4.028%	8	113	+24.074%
2026-06-18	43.0000	43.0000	42.2000	42.2000	-13.258%	3	115	+19.076%
2026-06-17	48.6500	48.6500	48.6500	48.6500	+1.863%	2	115	+3.289%
2026-06-15	47.0500	47.7600	47.0500	47.7600	-18.637%	3	115	+5.214%
2026-06-10	57.7800	59.7300	57.7800	58.7000	+2.051%	3	115	-14.395%
2026-06-09	57.3000	57.5200	57.3000	57.5200	+8.344%	3	115	-12.639%
2026-06-05	53.3800	53.3800	53.0900	53.0900	+12.598%	5	116	-5.349%
2026-06-04	48.3000	48.3000	47.1500	47.1500	-6.076%	13	113	+6.575%
2026-06-03	50.0000	50.2000	50.0000	50.2000	+3.292%	3	106	+0.100%
2026-06-02	48.7700	48.7700	48.6000	48.6000	-0.816%	2	105	+3.395%
2026-06-01	48.8800	49.3000	48.6000	49.0000	-9.259%	5	105	+2.551%
2026-05-29	52.0000	54.0000	52.0000	54.0000	+1.313%	2	102	-6.944%
2026-05-28	53.3000	53.3000	53.3000	53.3000	+2.500%	1	100	-5.722%
2026-05-27	52.0000	52.0000	52.0000	52.0000	-5.127%	1	100	-3.365%
2026-05-26	54.8100	54.8100	54.8100	54.8100	-4.512%	2	100	-8.320%
2026-05-22	57.4000	57.4000	57.4000	57.4000	-3.220%	2	102	-12.456%
2026-05-15	59.1700	59.3500	58.7500	59.3100	+8.388%	21	102	-15.276%
2026-05-14	54.7200	54.7200	54.7200	54.7200	-7.801%	1	85	-8.169%
2026-05-11	58.6000	59.3500	58.6000	59.3500	+7.557%	32	86	-15.333%
2026-05-08	55.1800	55.1800	55.1800	55.1800	+1.118%	1	55	-8.934%
2026-05-06	55.8000	55.8000	54.5700	54.5700	-11.124%	7	55	-7.916%
2026-05-05	61.4000	61.4000	61.4000	61.4000	+3.506%	2	51	-18.160%
2026-05-04	59.3200	59.3200	59.3200	59.3200	-3.072%	1	51	-15.290%
2026-05-01	61.2000	61.2000	61.2000	61.2000	-11.561%	1	51	-17.892%
2026-04-28	69.2000	69.2000	69.2000	69.2000	+10.420%	2	51	-27.384%
2026-04-27	59.5000	62.6700	59.5000	62.6700	+2.822%	5	53	-19.818%
2026-04-24	61.6000	61.6000	60.9500	60.9500	-14.696%	7	54	-17.555%
2026-04-22	71.4500	71.4500	71.3500	71.4500	-3.381%	7	54	-29.671%
2026-04-21	73.9500	73.9500	73.9500	73.9500	-2.247%	1	54	-32.049%
2026-04-20	74.7000	75.6500	74.7000	75.6500	+0.465%	3	54	-33.576%
2026-04-17	75.3000	75.3000	75.3000	75.3000	-4.684%	4	54	-33.267%
2026-04-16	77.3500	79.0000	77.3500	79.0000	+13.099%	4	54	-36.392%
2026-04-14	69.8500	69.8500	69.8500	69.8500	-8.573%	2	52	-28.060%
2026-04-13	76.0000	76.4000	76.0000	76.4000	+4.658%	2	52	-34.228%
2026-04-10	73.0000	73.0000	73.0000	73.0000	-10.076%	2	52	-31.164%
2026-04-09	81.1800	81.1800	81.1800	81.1800	+1.475%	1	52	-38.101%
2026-04-08	80.0000	80.0000	80.0000	80.0000	-18.492%	1	52	-37.188%
2026-03-23	98.1500	98.1500	98.1500	98.1500	+6.917%	1	51	-48.803%
2026-03-18	91.8000	91.8000	91.8000	91.8000	-4.155%	5	51	-45.261%
2026-03-03	95.7800	95.7800	95.7800	95.7800	+15.425%	21	46	-47.536%
2026-03-02	82.9800	82.9800	82.9800	82.9800	+8.386%	21	47	-39.443%
2026-02-25	76.5600	76.5600	76.5600	76.5600	-7.759%	2	27	-34.365%
2026-02-20	83.0000	83.0000	83.0000	83.0000	-4.268%	2	27	-39.458%
2026-02-17	86.9000	86.9000	86.7000	86.7000	+9.194%	2	25	-42.042%
2026-02-11	79.4000	79.4000	79.4000	79.4000	-16.218%	2	25	-36.713%
2026-01-27	94.8200	94.8400	94.7700	94.7700	-4.706%	4	23	-46.977%
2026-01-21	99.4500	99.4500	99.4500	99.4500	-7.703%	1	21	-49.472%
2026-01-02	107.9000	107.9000	107.7500	107.7500	-9.179%	40	22	-53.364%
2025-12-09	118.3500	118.6400	118.3500	118.6400	-2.905%	2	2	-57.645%
2025-12-08	122.1900	122.1900	122.1900	122.1900	-12.138%	1	2	-58.876%
2025-11-20	139.0700	139.0700	139.0700	139.0700	+14.254%	1	1	-63.867%
2025-10-28	121.7200	121.7200	121.7200	121.7200	-2.632%	1	1	-58.717%
2025-10-27	125.0100	125.0100	125.0100	125.0100	-0.160%	1	2	-59.803%
2025-10-20	125.2400	125.2400	125.2100	125.2100	0.000%	2	2	-59.867%