Dark

TSM20270115P70
TSM Jan 15 2027 70.00 Put (TSM270115P00070000)
option OPRA

EOD

Jul 29, 2026

0.1100+37.500%(+0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0800	0.1100	0.0800	0.1100	+37.500%	14	3,067	0.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,058	+37.500%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-27.273%	1	3,057	+37.500%
2026-07-24	0.0800	0.1100	0.0800	0.1100	+10.000%	4	3,056	0.000%
2026-07-23	0.0900	0.1000	0.0900	0.1000	+11.111%	149	3,052	+10.000%
2026-07-22	0.0900	0.1400	0.0900	0.0900	0.000%	3	3,107	+22.222%
2026-07-21	0.1000	0.1000	0.0900	0.0900	-18.182%	10	3,105	+22.222%
2026-07-20	0.1100	0.1700	0.1100	0.1100	0.000%	36	3,107	0.000%
2026-07-16	0.1100	0.1100	0.1100	0.1100	-15.385%	3	3,090	0.000%
2026-07-14	0.1100	0.1300	0.1100	0.1300	-35.000%	50	3,088	-15.385%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+66.667%	1	3,068	-45.000%
2026-07-01	0.1200	0.1200	0.1200	0.1200	+9.091%	1	3,067	-8.333%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-35.294%	85	3,067	0.000%
2026-06-29	0.1700	0.1700	0.1700	0.1700	+13.333%	100	3,067	-35.294%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-31.818%	2	3,067	-26.667%
2026-06-18	0.2200	0.2200	0.2200	0.2200	+100.000%	25	3,043	-50.000%
2026-06-17	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,043	0.000%
2026-06-16	0.1100	0.1100	0.1100	0.1100	-21.429%	1	3,043	0.000%
2026-06-15	0.1400	0.1400	0.1400	0.1400	0.000%	1	3,006	-21.429%
2026-06-12	0.1500	0.1500	0.1400	0.1400	-22.222%	36	3,006	-21.429%
2026-06-11	0.2200	0.2200	0.1800	0.1800	+12.500%	3	3,006	-38.889%
2026-06-09	0.1300	0.1600	0.1300	0.1600	+45.455%	10	3,007	-31.250%
2026-06-08	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,997	0.000%
2026-06-05	0.1500	0.1500	0.1100	0.1100	-26.667%	106	2,996	0.000%
2026-06-04	0.2000	0.2000	0.1200	0.1500	0.000%	258	2,891	-26.667%
2026-06-03	0.2000	0.2100	0.1500	0.1500	-21.053%	304	2,890	-26.667%
2026-06-02	0.2100	0.2100	0.1900	0.1900	+18.750%	22	2,590	-42.105%
2026-06-01	0.2000	0.2000	0.1600	0.1600	-5.882%	2	2,570	-31.250%
2026-05-27	0.1700	0.1700	0.1700	0.1700	+13.333%	2	2,568	-35.294%
2026-05-26	0.1500	0.1500	0.1500	0.1500	0.000%	24	2,566	-26.667%
2026-05-21	0.1600	0.1600	0.1400	0.1500	-6.250%	32	2,566	-26.667%
2026-05-14	0.2000	0.2000	0.1600	0.1600	-27.273%	77	2,536	-31.250%
2026-05-13	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,521	-50.000%
2026-05-12	0.2300	0.2300	0.2000	0.2000	0.000%	3	2,521	-45.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-16.667%	50	2,521	-45.000%
2026-05-08	0.2200	0.2500	0.2200	0.2400	+14.286%	49	2,518	-54.167%
2026-05-07	0.2300	0.2300	0.2100	0.2100	-12.500%	54	2,471	-47.619%
2026-05-06	0.2200	0.2400	0.2200	0.2400	+9.091%	70	2,446	-54.167%
2026-05-05	0.2200	0.2200	0.2200	0.2200	-12.000%	198	2,446	-50.000%
2026-05-04	0.2800	0.2800	0.2500	0.2500	0.000%	6	2,447	-56.000%
2026-05-01	0.2700	0.3100	0.2500	0.2500	+4.167%	300	2,177	-56.000%
2026-04-30	0.2400	0.2400	0.2400	0.2400	-17.241%	150	2,177	-54.167%
2026-04-29	0.3300	0.3400	0.2900	0.2900	-3.333%	10	2,043	-62.069%
2026-04-27	0.2400	0.4200	0.2400	0.3000	+25.000%	199	2,043	-63.333%
2026-04-24	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,936	-54.167%
2026-04-22	0.1700	0.2900	0.1700	0.2700	+35.000%	202	1,935	-59.259%
2026-04-21	0.2000	0.2000	0.2000	0.2000	-35.484%	15	1,825	-45.000%
2026-04-16	0.3500	0.3500	0.2200	0.3100	+24.000%	5	1,825	-64.516%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-16.667%	24	1,822	-56.000%
2026-04-10	0.4200	0.4200	0.3000	0.3000	-25.000%	2	1,848	-63.333%
2026-04-09	0.5000	0.5000	0.4000	0.4000	-24.528%	14	1,848	-72.500%
2026-04-08	0.5500	0.5500	0.5300	0.5300	-5.357%	47	1,846	-79.245%
2026-04-06	0.5600	0.5600	0.5600	0.5600	-11.111%	1	1,844	-80.357%
2026-04-02	0.7600	0.7600	0.6300	0.6300	-11.268%	5	1,843	-82.540%
2026-04-01	0.7100	0.7100	0.7100	0.7100	-5.333%	2	1,843	-84.507%
2026-03-31	0.7200	0.7900	0.7200	0.7500	+4.167%	78	1,841	-85.333%
2026-03-30	0.9000	0.9000	0.7200	0.7200	-18.182%	38	1,823	-84.722%
2026-03-27	0.8200	0.8800	0.8200	0.8800	+10.000%	102	1,818	-87.500%
2026-03-26	0.8100	0.9100	0.8000	0.8000	-4.762%	104	1,919	-86.250%
2026-03-25	0.8400	0.8400	0.8400	0.8400	+9.091%	3	1,969	-86.905%
2026-03-23	0.7700	0.7700	0.7700	0.7700	-6.098%	4	1,969	-85.714%
2026-03-20	0.8200	0.8200	0.8200	0.8200	+2.500%	70	1,969	-86.585%
2026-03-19	0.6900	0.8400	0.6900	0.8000	-9.091%	122	2,039	-86.250%
2026-03-18	0.8200	0.8800	0.8200	0.8800	+10.000%	6	2,028	-87.500%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-11.111%	3	2,027	-86.250%
2026-03-16	0.8900	0.9000	0.8500	0.9000	-5.263%	10	2,024	-87.778%
2026-03-13	1.0000	1.0000	0.9100	0.9500	+7.955%	102	2,016	-88.421%
2026-03-12	0.8200	0.8800	0.8200	0.8800	-3.297%	59	1,925	-87.500%
2026-03-10	0.9100	0.9100	0.9100	0.9100	+1.111%	1	1,964	-87.912%
2026-03-09	0.9400	0.9500	0.9000	0.9000	-8.163%	440	1,963	-87.778%
2026-03-06	0.9700	0.9800	0.8000	0.9800	+3.158%	10	1,528	-88.776%
2026-03-05	0.9000	0.9900	0.9000	0.9500	+5.556%	8	1,523	-88.421%
2026-03-03	0.9900	1.0000	0.9000	0.9000	+5.882%	74	1,525	-87.778%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,488	-87.059%
2026-02-25	0.8900	0.9000	0.8900	0.9000	-14.286%	4	1,488	-87.778%
2026-02-24	1.0500	1.0500	1.0500	1.0500	+16.667%	2	1,488	-89.524%
2026-02-23	0.8000	0.9000	0.7800	0.9000	+20.000%	75	1,486	-87.778%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,516	-85.333%
2026-02-11	0.7500	0.7600	0.7500	0.7600	-30.909%	102	1,515	-85.526%
2026-02-10	0.7600	1.1000	0.7600	1.1000	+34.146%	4	1,615	-90.000%
2026-02-06	0.8200	0.8200	0.8200	0.8200	-8.889%	2	1,613	-86.585%
2026-02-04	0.9000	0.9000	0.9000	0.9000	+11.111%	1	1,611	-87.778%
2026-02-03	0.8100	0.8100	0.8100	0.8100	-5.814%	5	1,611	-86.420%
2026-01-30	0.8600	0.8600	0.8600	0.8600	-3.371%	2	1,611	-87.209%
2026-01-28	0.8800	0.9500	0.8800	0.8900	+1.136%	102	1,611	-87.640%
2026-01-26	1.0700	1.0700	0.8800	0.8800	-12.000%	11	1,610	-87.500%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-6.542%	2	1,609	-89.000%
2026-01-21	0.9900	1.0700	0.9900	1.0700	+12.632%	6	1,607	-89.720%
2026-01-16	0.9500	1.0600	0.9400	0.9500	-3.061%	103	1,522	-88.421%
2026-01-15	0.9000	1.0200	0.9000	0.9800	-2.000%	12	1,522	-88.776%
2026-01-14	1.1000	1.1000	1.0000	1.0000	+1.010%	96	1,517	-89.000%
2026-01-12	1.1000	1.1000	0.8500	0.9900	-1.000%	54	1,527	-88.889%
2026-01-09	1.1000	1.1000	1.0000	1.0000	-6.542%	10	1,525	-89.000%
2026-01-08	1.0700	1.0700	1.0700	1.0700	-3.604%	1	1,520	-89.720%
2026-01-07	1.1500	1.1500	1.1100	1.1100	+16.842%	2	1,519	-90.090%
2026-01-06	1.3600	1.3600	0.8700	0.9500	-1.042%	521	1,518	-88.421%
2026-01-05	0.6400	0.9800	0.6400	0.9600	-4.950%	6	1,166	-88.542%
2026-01-02	1.0100	1.0100	1.0100	1.0100	+34.667%	1	1,163	-89.109%
2025-12-31	0.9000	0.9000	0.7500	0.7500	-16.667%	2	1,161	-85.333%
2025-12-29	0.9000	0.9000	0.9000	0.9000	0.000%	26	1,161	-87.778%
2025-12-26	0.9000	0.9000	0.9000	0.9000	+28.571%	1	1,150	-87.778%
2025-12-18	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,150	-84.286%
2025-12-17	0.7500	0.7500	0.7500	0.7500	-6.250%	20	1,149	-85.333%
2025-12-12	0.8000	0.8000	0.8000	0.8000	+29.032%	1	1,169	-86.250%
2025-12-10	0.6100	0.6200	0.6100	0.6200	-27.907%	6	1,168	-82.258%
2025-12-08	0.7600	0.8600	0.7300	0.8600	+21.127%	21	1,174	-87.209%
2025-12-05	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,164	-84.507%
2025-11-26	0.8000	0.8000	0.8000	0.8000	0.000%	3	1,161	-86.250%
2025-11-25	0.8500	0.8900	0.8000	0.8000	-13.043%	83	1,161	-86.250%
2025-11-21	1.1100	1.1100	0.9200	0.9200	-8.000%	21	1,136	-88.043%
2025-11-20	0.9000	1.0000	0.9000	1.0000	+4.167%	35	1,116	-89.000%
2025-11-18	0.9600	0.9600	0.9600	0.9600	-1.031%	10	1,096	-88.542%
2025-11-17	0.9500	0.9700	0.9500	0.9700	-3.960%	10	1,086	-88.660%
2025-11-13	1.0100	1.0100	1.0100	1.0100	+3.061%	5	1,076	-89.109%
2025-11-12	0.9800	0.9800	0.9800	0.9800	-10.909%	2	1,071	-88.776%
2025-11-11	1.1000	1.1000	1.1000	1.1000	+12.245%	1	1,074	-90.000%
2025-11-10	1.0000	1.0000	0.9400	0.9800	-7.547%	33	1,074	-88.776%
2025-11-07	1.0600	1.0600	1.0600	1.0600	-3.636%	5	1,048	-89.623%
2025-11-06	1.1000	1.1000	1.1000	1.1000	+4.762%	5	1,048	-90.000%
2025-11-05	1.0500	1.0500	1.0500	1.0500	-12.500%	20	1,048	-89.524%
2025-11-04	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,028	-90.833%
2025-11-03	1.1500	1.1500	1.1500	1.1500	-10.156%	1	1,031	-90.435%
2025-10-30	1.2800	1.2800	1.2800	1.2800	+10.345%	2	1,031	-91.406%
2025-10-29	1.1600	1.1600	1.1600	1.1600	+1.754%	10	1,029	-90.517%
2025-10-27	1.1000	1.1400	1.1000	1.1400	+3.636%	2	1,028	-90.351%
2025-10-24	1.2000	1.2000	1.1000	1.1000	-21.429%	160	1,028	-90.000%
2025-10-21	1.3500	1.4000	1.3500	1.4000	-6.667%	10	976	-92.143%
2025-10-17	1.4200	1.5000	1.4200	1.5000	0.000%	20	966	-92.667%
2025-10-16	1.4300	1.5000	1.4300	1.5000	+4.895%	7	954	-92.667%
2025-10-13	1.4300	1.4300	1.4300	1.4300	-10.625%	2	947	-92.308%
2025-10-10	1.3500	1.6900	1.3500	1.6000	+13.475%	17	945	-93.125%
2025-10-09	1.2700	1.4100	1.2700	1.4100	+19.492%	35	928	-92.199%
2025-10-03	1.0600	1.1800	1.0600	1.1800	+18.000%	201	928	-90.678%
2025-09-23	1.0000	1.0000	1.0000	1.0000	-15.254%	1	727	-89.000%
2025-09-22	1.1400	1.1800	1.1400	1.1800	+0.855%	40	728	-90.678%
2025-09-15	1.1000	1.1700	1.0700	1.1700	+4.464%	41	744	-90.598%
2025-09-09	1.1200	1.1200	1.1200	1.1200	-5.085%	1	704	-90.179%
2025-08-26	1.1800	1.1800	1.1800	1.1800	-7.087%	1	703	-90.678%
2025-08-21	1.2700	1.2700	1.2700	1.2700	+4.959%	1	703	-91.339%
2025-08-19	1.2400	1.2400	1.2100	1.2100	+8.036%	20	702	-90.909%
2025-08-18	1.1200	1.1200	1.1200	1.1200	+4.673%	1	682	-90.179%
2025-08-14	1.1700	1.1700	1.0700	1.0700	-5.310%	2	681	-89.720%
2025-08-11	1.1300	1.1700	1.1300	1.1300	-1.739%	113	679	-90.265%
2025-08-08	1.1500	1.1500	1.1500	1.1500	-17.266%	12	582	-90.435%
2025-08-05	1.3700	1.3900	1.3700	1.3900	+11.200%	4	571	-92.086%
2025-08-04	1.2500	1.2500	1.2500	1.2500	-8.088%	2	568	-91.200%
2025-08-01	1.3600	1.3600	1.3600	1.3600	+8.800%	1	568	-91.912%
2025-07-31	1.2500	1.2500	1.2500	1.2500	+4.167%	4	569	-91.200%
2025-07-30	1.2000	1.2000	1.2000	1.2000	-2.439%	2	565	-90.833%
2025-07-29	1.2300	1.2300	1.2300	1.2300	+8.850%	1	565	-91.057%
2025-07-25	1.1300	1.1300	1.1300	1.1300	-3.419%	5	564	-90.265%
2025-07-23	1.2200	1.2200	1.1700	1.1700	-6.400%	40	564	-90.598%
2025-07-22	1.2600	1.3300	1.2500	1.2500	-2.344%	22	584	-91.200%
2025-07-21	1.2600	1.3000	1.2200	1.2800	+4.918%	128	583	-91.406%
2025-07-17	1.0600	1.2200	1.0600	1.2200	-11.594%	33	513	-90.984%
2025-07-15	1.3800	1.3800	1.3800	1.3800	-10.968%	20	541	-92.029%
2025-07-14	1.5500	1.5500	1.5500	1.5500	-25.837%	1	528	-92.903%
2025-07-09	2.0900	2.0900	2.0900	2.0900	+23.669%	30	527	-94.737%
2025-07-08	1.6800	1.6900	1.6800	1.6900	-8.649%	5	526	-93.491%
2025-07-02	1.8500	1.8500	1.8500	1.8500	-7.500%	5	526	-94.054%
2025-06-27	2.4500	2.4500	1.7000	2.0000	+9.890%	14	526	-94.500%
2025-06-26	1.8200	1.8200	1.8200	1.8200	-2.674%	10	513	-93.956%
2025-06-18	1.8700	1.8700	1.8700	1.8700	-6.500%	1	512	-94.118%
2025-06-16	2.0000	2.0000	2.0000	2.0000	-2.439%	6	512	-94.500%
2025-06-13	1.9800	2.0500	1.9800	2.0500	+7.895%	114	512	-94.634%
2025-06-12	1.9000	1.9000	1.9000	1.9000	-6.404%	3	490	-94.211%
2025-06-11	2.0300	2.0300	2.0300	2.0300	+13.408%	2	487	-94.581%
2025-06-10	1.9000	1.9000	1.7900	1.7900	-5.789%	51	487	-93.855%
2025-06-09	2.0000	2.0000	1.8900	1.9000	-5.000%	18	440	-94.211%
2025-06-04	2.0000	2.0000	2.0000	2.0000	-1.478%	1	446	-94.500%
2025-06-03	2.2300	2.2300	2.0000	2.0300	-5.581%	8	446	-94.581%
2025-05-30	2.1500	2.1500	2.1500	2.1500	-1.826%	12	446	-94.884%
2025-05-22	2.1900	2.1900	2.1900	2.1900	+3.302%	1	447	-94.977%
2025-05-21	2.1100	2.1200	2.1100	2.1200	+12.169%	23	447	-94.811%
2025-05-20	1.8900	1.8900	1.8900	1.8900	-5.970%	5	458	-94.180%
2025-05-19	1.9200	2.0100	1.9200	2.0100	+1.005%	20	463	-94.527%
2025-05-16	2.0900	2.8800	1.9900	1.9900	-7.870%	264	483	-94.472%
2025-05-15	2.1600	2.1600	2.1600	2.1600	0.000%	2	574	-94.907%
2025-05-14	2.1300	2.1600	1.9300	2.1600	+3.349%	52	574	-94.907%
2025-05-13	2.1900	2.4800	1.9500	2.0900	-6.696%	1,275	624	-94.737%
2025-05-12	2.1900	2.2800	2.1800	2.2400	-13.846%	254	693	-95.089%
2025-05-08	2.6800	2.6800	2.6000	2.6000	-0.383%	4	484	-95.769%
2025-05-07	2.6700	2.6700	2.6100	2.6100	-1.880%	2	485	-95.785%
2025-05-05	2.5700	2.7000	2.5300	2.6600	+1.527%	15	484	-95.865%
2025-05-02	2.6200	2.6200	2.6200	2.6200	-14.098%	20	473	-95.802%
2025-04-30	3.0500	3.0500	3.0500	3.0500	+7.018%	1	463	-96.393%
2025-04-29	2.8500	2.8500	2.8500	2.8500	-8.065%	1	462	-96.140%
2025-04-28	3.1000	3.1000	3.1000	3.1000	+1.639%	1	461	-96.452%
2025-04-24	3.0500	3.0500	3.0500	3.0500	-8.955%	1	461	-96.393%
2025-04-23	3.3000	3.3500	3.3000	3.3500	-6.944%	102	460	-96.716%
2025-04-22	3.7500	3.7500	3.6000	3.6000	-13.253%	32	460	-96.944%
2025-04-21	4.1500	4.1500	4.1500	4.1500	+6.410%	2	435	-97.349%
2025-04-16	3.9000	3.9000	3.9000	3.9000	+13.703%	2	433	-97.179%
2025-04-15	3.6500	3.6500	3.4300	3.4300	-12.051%	82	433	-96.793%
2025-04-14	3.9000	3.9000	3.9000	3.9000	-7.583%	100	431	-97.179%
2025-04-11	3.9500	4.2200	3.9500	4.2200	+2.676%	546	331	-97.393%
2025-04-10	4.4000	4.4000	4.1100	4.1100	+19.130%	27	113	-97.324%
2025-04-09	4.6300	5.1500	2.2400	3.4500	-35.514%	91	88	-96.812%
2025-04-08	4.2500	5.3500	4.2500	5.3500	0.000%	4	4	-97.944%