Dark

TSM20270115P420
TSM Jan 15 2027 420.00 Put (TSM270115P00420000)
option OPRA

EOD

Jul 30, 2026

58.90-8.112%(-5.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	58.9000	58.9000	58.9000	58.9000	-8.112%	3	1,421	0.000%
2026-07-28	64.6500	64.7000	64.1000	64.1000	+0.502%	12	1,419	-8.112%
2026-07-27	63.7500	63.7800	63.7500	63.7800	+4.182%	2	1,414	-7.651%
2026-07-24	59.7500	61.2200	57.9500	61.2200	+8.836%	5	1,414	-3.790%
2026-07-23	54.7000	57.6000	54.7000	56.2500	+4.749%	46	1,411	+4.711%
2026-07-22	56.1800	56.1800	52.8500	53.7000	+0.940%	21	1,411	+9.683%
2026-07-21	55.9200	55.9200	53.2000	53.2000	-12.858%	150	1,412	+10.714%
2026-07-20	61.0500	61.0500	61.0500	61.0500	-6.580%	1	1,335	-3.522%
2026-07-17	63.7100	65.3500	61.3000	65.3500	+9.281%	22	1,335	-9.870%
2026-07-16	57.1000	60.5500	57.1000	59.8000	+9.524%	498	1,329	-1.505%
2026-07-15	55.0000	56.0500	53.5300	54.6000	-0.128%	14	989	+7.875%
2026-07-14	55.0000	56.0000	53.8500	54.6700	-2.912%	34	987	+7.737%
2026-07-13	53.1000	56.5500	52.9500	56.3100	+8.288%	19	975	+4.600%
2026-07-10	53.3000	53.3000	52.0000	52.0000	+3.958%	8	967	+13.269%
2026-07-09	50.0200	50.0200	50.0200	50.0200	-5.623%	1	962	+17.753%
2026-07-08	53.0000	53.0000	53.0000	53.0000	+12.646%	20	962	+11.132%
2026-07-06	47.4500	47.4500	47.0500	47.0500	-15.454%	3	943	+25.186%
2026-07-02	51.8000	55.9500	51.7500	55.6500	+11.411%	14	931	+5.840%
2026-07-01	49.9500	49.9500	49.9500	49.9500	+23.486%	1	931	+17.918%
2026-06-30	42.4500	43.3100	40.4500	40.4500	-21.456%	123	930	+45.612%
2026-06-29	51.5000	51.5000	51.5000	51.5000	-2.830%	2	989	+14.369%
2026-06-26	59.5000	59.5000	53.0000	53.0000	+1.552%	26	989	+11.132%
2026-06-25	53.7000	53.7000	52.0100	52.1900	-2.902%	7	972	+12.857%
2026-06-24	53.5000	53.7500	53.5000	53.7500	-0.775%	2	972	+9.581%
2026-06-23	54.2000	54.2000	54.1700	54.1700	+20.298%	28	972	+8.732%
2026-06-22	44.9700	45.2300	44.9700	45.0300	-5.000%	6	946	+30.802%
2026-06-18	49.5000	49.5000	47.4000	47.4000	-14.130%	10	929	+24.262%
2026-06-17	55.2000	55.2000	55.2000	55.2000	+5.747%	10	929	+6.703%
2026-06-15	53.4800	53.4800	52.2000	52.2000	-11.765%	25	929	+12.835%
2026-06-12	58.9500	59.1600	58.9500	59.1600	-2.729%	19	929	-0.439%
2026-06-11	64.6000	64.6000	60.8200	60.8200	-6.646%	42	929	-3.157%
2026-06-10	63.2000	65.1500	63.2000	65.1500	+9.496%	3	903	-9.593%
2026-06-08	59.5000	59.5000	59.5000	59.5000	-6.740%	1	902	-1.008%
2026-06-05	56.7000	63.8000	56.7000	63.8000	+14.337%	4	902	-7.680%
2026-06-03	55.8000	55.8000	55.8000	55.8000	+5.283%	1	901	+5.556%
2026-06-02	53.8200	54.8800	53.0000	53.0000	+3.013%	39	901	+11.132%
2026-06-01	55.0000	55.2900	51.4500	51.4500	-13.602%	10	899	+14.480%
2026-05-29	56.2000	59.5500	56.2000	59.5500	+1.795%	6	898	-1.092%
2026-05-28	59.1600	59.1600	58.5000	58.5000	+2.273%	201	897	+0.684%
2026-05-27	57.2000	57.2000	57.2000	57.2000	-10.862%	1	806	+2.972%
2026-05-22	64.0000	64.1700	64.0000	64.1700	-6.376%	2	805	-8.213%
2026-05-18	67.8500	68.5400	67.8500	68.5400	+5.657%	8	806	-14.065%
2026-05-15	65.3000	65.3000	64.8700	64.8700	+9.025%	3	806	-9.203%
2026-05-14	61.2000	61.3600	59.5000	59.5000	-12.731%	12	806	-1.008%
2026-05-13	68.1000	68.1800	68.1000	68.1800	+5.054%	2	806	-13.611%
2026-05-11	65.0000	65.0500	64.9000	64.9000	+2.804%	19	806	-9.245%
2026-05-08	60.4500	63.1300	60.4500	63.1300	+1.626%	7	806	-6.700%
2026-05-07	62.1200	62.1200	62.1200	62.1200	+1.420%	1	811	-5.184%
2026-05-06	61.2500	61.2500	61.2500	61.2500	-9.286%	1	810	-3.837%
2026-05-01	68.0500	68.0500	67.5200	67.5200	-9.186%	7	803	-12.767%
2026-04-30	74.3500	74.3500	74.3500	74.3500	-1.458%	2	803	-20.780%
2026-04-28	74.9500	75.4500	74.9500	75.4500	+9.348%	3	803	-21.935%
2026-04-27	69.0000	69.0000	69.0000	69.0000	+2.985%	2	804	-14.638%
2026-04-24	69.2200	69.2200	66.9500	67.0000	-12.930%	12	804	-12.090%
2026-04-23	72.4200	76.9500	72.4200	76.9500	+0.326%	9	813	-23.457%
2026-04-22	76.7000	76.7000	76.7000	76.7000	-5.519%	4	809	-23.207%
2026-04-17	81.1800	81.1800	81.1800	81.1800	-4.863%	4	811	-27.445%
2026-04-16	85.3300	85.3300	85.3300	85.3300	+10.818%	4	811	-30.974%
2026-04-14	77.0000	77.0000	77.0000	77.0000	-7.229%	10	811	-23.506%
2026-04-10	80.1600	83.0000	80.1600	83.0000	-3.263%	2	810	-29.036%
2026-04-09	85.0000	85.8000	84.9600	85.8000	+0.823%	3	810	-31.352%
2026-04-08	84.0000	85.1000	84.0000	85.1000	-20.542%	2	809	-30.787%
2026-03-31	107.0000	107.1000	107.0000	107.1000	-0.093%	2	809	-45.005%
2026-03-09	107.2000	107.2000	107.2000	107.2000	+10.755%	25	809	-45.056%
2026-03-05	97.0800	97.0800	96.7900	96.7900	+0.666%	2	809	-39.147%
2026-03-03	96.1500	96.1500	96.1500	96.1500	+8.034%	4	809	-38.742%
2026-03-02	90.0500	90.3500	88.5400	89.0000	+2.181%	83	805	-33.820%
2026-02-26	88.5000	88.5000	87.1000	87.1000	+5.512%	4	768	-32.377%
2026-02-25	82.1200	82.5500	82.1200	82.5500	-8.694%	7	766	-28.649%
2026-02-23	90.4100	90.4100	90.4100	90.4100	-4.095%	3	766	-34.852%
2026-02-19	94.2200	94.2700	94.2200	94.2700	+3.423%	3	766	-37.520%
2026-02-13	91.1500	91.1500	91.1500	91.1500	+3.169%	750	15	-35.381%
2026-02-12	83.4500	88.3500	83.2500	88.3500	-0.395%	4	15	-33.333%
2026-02-10	88.9900	88.9900	88.7000	88.7000	-11.256%	2	14	-33.596%
2026-01-27	102.3900	102.3900	99.8500	99.9500	-7.556%	4	14	-41.071%
2026-01-21	108.1200	108.1200	108.1200	108.1200	+9.766%	1	12	-45.523%
2026-01-15	98.9100	98.9100	98.5000	98.5000	-27.706%	2	13	-40.203%
2025-12-15	136.5500	136.5500	136.2500	136.2500	+9.438%	2	12	-56.771%
2025-12-10	125.5500	125.5500	124.5000	124.5000	-1.876%	10	11	-52.691%
2025-12-09	126.8800	126.8800	126.8800	126.8800	-1.491%	2	10	-53.578%
2025-12-08	129.7600	130.4200	128.8000	128.8000	+0.390%	21	11	-54.270%
2025-10-29	128.3000	128.3000	128.3000	128.3000	-0.658%	1	1	-54.092%
2025-10-06	129.1500	129.1500	129.1500	129.1500	0.000%	1	1	-54.394%