Dark

TSM20270115P90
TSM Jan 15 2027 90.00 Put (TSM270115P00090000)
option OPRA

EOD

Jul 30, 2026

0.1400-12.500%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1400	0.1400	0.1400	-12.500%	10	1,310	0.000%
2026-07-29	0.2000	0.2000	0.1600	0.1600	-50.000%	30	1,300	-12.500%
2026-07-24	0.3900	0.3900	0.3200	0.3200	-27.273%	136	1,270	-56.250%
2026-07-23	1.1400	1.1400	0.4400	0.4400	+10.000%	48	1,136	-68.182%
2026-07-22	0.4100	0.4100	0.4000	0.4000	+471.429%	80	1,088	-65.000%
2026-07-21	0.1700	0.1800	0.0700	0.0700	-61.111%	28	1,008	+100.000%
2026-07-20	0.2500	0.2500	0.1800	0.1800	-18.182%	25	997	-22.222%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-40.541%	9	987	-36.364%
2026-07-13	0.3200	0.3700	0.3200	0.3700	+68.182%	5	978	-62.162%
2026-06-30	0.2400	0.2400	0.2000	0.2200	-12.000%	13	976	-36.364%
2026-06-18	0.4200	0.4200	0.2500	0.2500	-28.571%	2	977	-44.000%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-50.000%	1	977	-60.000%
2026-05-27	0.7000	0.7200	0.7000	0.7000	+2.941%	311	977	-80.000%
2026-05-26	0.6800	0.6800	0.6800	0.6800	+172.000%	80	666	-79.412%
2026-05-19	0.2700	0.2700	0.2500	0.2500	-7.407%	25	586	-44.000%
2026-05-18	0.3300	0.3400	0.2700	0.2700	+3.846%	65	511	-48.148%
2026-05-14	0.2600	0.2600	0.2600	0.2600	0.000%	5	511	-46.154%
2026-05-13	0.3000	0.3000	0.2600	0.2600	-21.212%	19	484	-46.154%
2026-05-12	0.3500	0.3500	0.3300	0.3300	-35.294%	12	484	-57.576%
2026-05-08	0.5100	0.5100	0.5100	0.5100	+34.211%	4	484	-72.549%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-19.149%	4	488	-63.158%
2026-04-29	0.4700	0.4700	0.4700	0.4700	-6.000%	20	484	-70.213%
2026-04-27	0.4400	0.5000	0.4400	0.5000	+42.857%	35	504	-72.000%
2026-04-21	0.4000	0.4200	0.3500	0.3500	-12.500%	45	541	-60.000%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-20.000%	1	541	-65.000%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-19.355%	4	541	-72.000%
2026-04-10	0.6500	0.6500	0.6000	0.6200	-20.513%	21	526	-77.419%
2026-04-09	0.7500	0.7800	0.7100	0.7800	-3.704%	4	526	-82.051%
2026-04-08	0.8900	0.8900	0.8000	0.8100	-15.625%	24	525	-82.716%
2026-04-06	0.9600	0.9600	0.9600	0.9600	-18.644%	1	511	-85.417%
2026-04-02	1.1800	1.1800	1.1800	1.1800	-6.349%	1	510	-88.136%
2026-03-23	1.2500	1.2600	1.2500	1.2600	0.000%	4	510	-88.889%
2026-03-20	1.2600	1.2600	1.2600	1.2600	-12.500%	1	506	-88.889%
2026-03-16	1.4400	1.4400	1.4400	1.4400	0.000%	1	505	-90.278%
2026-03-13	1.4400	1.4400	1.4400	1.4400	+4.348%	1	506	-90.278%
2026-03-12	1.3800	1.3800	1.3800	1.3800	-10.968%	1	507	-89.855%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+40.909%	1	509	-90.968%
2026-02-12	1.1000	1.1000	1.1000	1.1000	-18.519%	1	508	-87.273%
2026-02-03	1.3500	1.3500	1.3500	1.3500	+4.651%	1	508	-89.630%
2026-02-02	1.2900	1.2900	1.2900	1.2900	-5.147%	1	509	-89.147%
2026-01-27	1.3700	1.3700	1.3600	1.3600	-4.225%	4	508	-89.706%
2026-01-21	1.5400	1.5400	1.4200	1.4200	-21.547%	2	506	-90.141%
2026-01-20	1.8100	1.8100	1.8100	1.8100	+33.088%	1	507	-92.265%
2026-01-15	1.3600	1.3600	1.3600	1.3600	-9.333%	2	507	-89.706%
2025-12-30	1.5000	1.5000	1.5000	1.5000	+40.187%	5	506	-90.667%
2025-12-23	1.0200	1.0700	1.0200	1.0700	+3.883%	54	501	-86.916%
2025-12-19	1.0300	1.0300	1.0300	1.0300	-7.207%	1	501	-86.408%
2025-12-08	1.1100	1.1100	1.1100	1.1100	-1.770%	3	500	-87.387%
2025-12-05	1.1300	1.1300	1.1300	1.1300	-0.877%	1	503	-87.611%
2025-12-03	1.3000	1.3000	1.1400	1.1400	-28.302%	11	502	-87.719%
2025-11-21	1.5900	1.5900	1.5900	1.5900	-11.667%	10	512	-91.195%
2025-11-07	1.8000	1.8000	1.8000	1.8000	+2.857%	25	522	-92.222%
2025-11-04	1.7500	1.7500	1.7500	1.7500	-16.667%	2	547	-92.000%
2025-10-20	2.1000	2.1000	2.1000	2.1000	-7.895%	1	545	-93.333%
2025-10-15	2.2700	2.2800	2.2700	2.2800	-0.437%	15	545	-93.860%
2025-10-14	2.2300	2.2900	2.2300	2.2900	+7.512%	4	530	-93.886%
2025-10-13	2.1200	2.1400	2.1200	2.1300	-1.389%	28	530	-93.427%
2025-10-10	2.1600	2.1600	2.1600	2.1600	-4.000%	1	530	-93.519%
2025-10-09	2.0300	2.2500	2.0200	2.2500	+21.622%	217	530	-93.778%
2025-10-08	1.8200	1.8700	1.7400	1.8500	-7.960%	166	650	-92.432%
2025-10-07	2.0100	2.0100	2.0100	2.0100	+21.818%	80	644	-93.035%
2025-10-03	1.6000	1.6500	1.6000	1.6500	+2.484%	8	644	-91.515%
2025-10-02	1.6100	1.6100	1.6100	1.6100	-1.227%	2	636	-91.304%
2025-09-30	1.6300	1.6300	1.6300	1.6300	+4.487%	5	636	-91.411%
2025-09-22	1.5500	1.5700	1.5500	1.5600	+0.645%	6	636	-91.026%
2025-09-18	1.5500	1.5500	1.5500	1.5500	-7.186%	10	631	-90.968%
2025-09-17	1.6700	1.6700	1.6700	1.6700	+3.727%	1	626	-91.617%
2025-09-16	1.6100	1.6100	1.6100	1.6100	-5.294%	2	627	-91.304%
2025-09-10	1.6000	1.7000	1.6000	1.7000	-2.857%	8	627	-91.765%
2025-09-09	1.7500	1.7500	1.7500	1.7500	+2.941%	2	622	-92.000%
2025-09-08	1.7000	1.7000	1.7000	1.7000	-9.091%	10	624	-91.765%
2025-09-05	1.8700	1.8700	1.8700	1.8700	+0.538%	1	624	-92.513%
2025-09-03	1.8600	1.8600	1.8600	1.8600	+3.333%	2	624	-92.473%
2025-08-27	1.8000	1.8000	1.8000	1.8000	-0.552%	10	622	-92.222%
2025-08-26	1.8500	1.8500	1.8100	1.8100	-9.045%	45	612	-92.265%
2025-08-21	1.9900	1.9900	1.9900	1.9900	-0.995%	1	602	-92.965%
2025-08-20	2.0800	2.0800	2.0100	2.0100	+16.185%	31	601	-93.035%
2025-08-13	1.7300	1.7300	1.7300	1.7300	-6.989%	10	619	-91.908%
2025-08-07	1.8000	1.8600	1.8000	1.8600	-14.286%	2	609	-92.473%
2025-08-05	2.0700	2.1700	2.0400	2.1700	+14.211%	4	608	-93.548%
2025-07-31	1.8500	1.9000	1.8500	1.9000	+2.703%	15	609	-92.632%
2025-07-30	1.8900	1.8900	1.7900	1.8500	0.000%	11	594	-92.432%
2025-07-29	1.8200	1.8500	1.8200	1.8500	-3.141%	15	590	-92.432%
2025-07-24	1.9100	1.9100	1.9100	1.9100	-4.975%	14	575	-92.670%
2025-07-16	2.0100	2.0100	2.0100	2.0100	-2.427%	10	575	-93.035%
2025-07-15	2.0600	2.0600	2.0600	2.0600	-10.435%	10	565	-93.204%
2025-07-14	2.2600	2.3000	2.2600	2.3000	-9.804%	11	565	-93.913%
2025-07-11	2.5500	2.5500	2.5500	2.5500	+2.000%	1	562	-94.510%
2025-07-09	2.5200	2.5200	2.5000	2.5000	-4.580%	5	563	-94.400%
2025-07-07	2.6500	2.7200	2.5900	2.6200	-2.602%	6	567	-94.656%
2025-07-01	2.6900	2.6900	2.6900	2.6900	+0.373%	1	567	-94.796%
2025-06-30	2.6800	2.6800	2.6800	2.6800	+3.077%	1	568	-94.776%
2025-06-27	2.6300	2.6300	2.6000	2.6000	-4.412%	28	567	-94.615%
2025-06-26	2.7200	2.7200	2.7200	2.7200	-1.091%	10	562	-94.853%
2025-06-25	2.7500	2.7500	2.7500	2.7500	-0.722%	1	562	-94.909%
2025-06-24	2.7700	2.7700	2.7700	2.7700	-12.893%	5	563	-94.946%
2025-06-20	3.0600	3.1800	3.0600	3.1800	+4.950%	4	568	-95.597%
2025-06-17	3.0300	3.0300	3.0300	3.0300	+3.413%	3	569	-95.380%
2025-06-11	3.0500	3.0500	2.9200	2.9300	-5.788%	4	572	-95.222%
2025-06-09	3.1100	3.1100	3.1100	3.1100	-4.308%	5	574	-95.498%
2025-06-05	3.2500	3.2500	3.2500	3.2500	-2.695%	2	574	-95.692%
2025-06-03	3.3400	3.3400	3.3400	3.3400	-1.765%	2	574	-95.808%
2025-06-02	3.4000	3.4000	3.4000	3.4000	+1.493%	4	572	-95.882%
2025-05-27	3.6000	3.6000	3.3500	3.3500	-9.459%	32	572	-95.821%
2025-05-23	3.8000	3.8000	3.7000	3.7000	0.000%	16	555	-96.216%
2025-05-19	3.7000	3.7000	3.7000	3.7000	+0.543%	10	555	-96.216%
2025-05-13	3.6000	3.7200	3.6000	3.6800	-4.416%	9	555	-96.196%
2025-05-12	4.0000	4.0000	3.8500	3.8500	-15.755%	4	550	-96.364%
2025-05-09	4.5700	4.5700	4.5700	4.5700	-0.652%	2	549	-96.937%
2025-05-02	4.6000	4.6000	4.6000	4.6000	-15.596%	2	550	-96.957%
2025-04-29	5.4500	5.4500	5.4500	5.4500	-0.366%	5	550	-97.431%
2025-04-28	5.4700	5.4700	5.4700	5.4700	+0.367%	1	550	-97.441%
2025-04-25	5.4500	5.4500	5.4500	5.4500	-9.167%	4	549	-97.431%
2025-04-23	6.0000	6.0000	6.0000	6.0000	-20.530%	15	548	-97.667%
2025-04-21	7.5500	7.5500	7.5500	7.5500	+8.633%	1	556	-98.146%
2025-04-11	6.9500	6.9500	6.9500	6.9500	-7.703%	10	557	-97.986%
2025-04-10	7.5300	7.5300	7.5300	7.5300	+16.744%	1	557	-98.141%
2025-04-09	9.2200	9.2200	6.3500	6.4500	-25.000%	8	557	-97.829%
2025-04-08	6.8400	8.6000	6.8400	8.6000	+3.614%	9	559	-98.372%
2025-04-07	9.3500	9.5800	8.3000	8.3000	+6.684%	8	559	-98.313%
2025-04-04	7.6000	7.9000	7.4000	7.7800	+29.667%	12	555	-98.201%
2025-04-03	5.6500	6.0000	5.5500	6.0000	+26.316%	79	556	-97.667%
2025-04-02	4.7000	4.7500	4.7000	4.7500	-5.567%	3	577	-97.053%
2025-03-31	5.5000	5.5000	5.0300	5.0300	+7.021%	20	575	-97.217%
2025-03-27	4.6800	4.8000	4.6800	4.7000	+4.444%	12	568	-97.021%
2025-03-26	4.4000	4.5400	4.4000	4.5000	+8.434%	7	557	-96.889%
2025-03-25	4.1500	4.1500	4.1500	4.1500	+2.469%	1	554	-96.627%
2025-03-24	4.0500	4.0500	4.0500	4.0500	-8.989%	95	553	-96.543%
2025-03-21	4.6900	4.6900	4.4300	4.4500	-4.506%	108	521	-96.854%
2025-03-19	4.7500	4.7500	4.6600	4.6600	-2.510%	30	515	-96.996%
2025-03-18	4.8800	4.8800	4.7500	4.7800	+0.844%	42	515	-97.071%
2025-03-17	4.5500	4.7500	4.5500	4.7400	-6.139%	31	503	-97.046%
2025-03-14	4.9500	5.0500	4.9000	5.0500	-3.810%	14	527	-97.228%
2025-03-13	5.2500	5.2500	5.2500	5.2500	-1.501%	2	522	-97.333%
2025-03-11	5.4000	5.5100	5.3300	5.3300	-6.818%	10	522	-97.373%
2025-03-10	5.4500	5.7200	5.4500	5.7200	+1.239%	14	518	-97.552%
2025-03-07	5.6500	5.6500	5.6500	5.6500	+6.604%	10	509	-97.522%
2025-03-06	5.0000	5.3000	5.0000	5.3000	+2.913%	7	509	-97.358%
2025-03-04	5.1500	5.1500	5.1500	5.1500	-1.905%	2	509	-97.282%
2025-03-03	4.9500	5.2500	4.8500	5.2500	+9.148%	38	509	-97.333%
2025-02-28	4.8100	4.8100	4.8100	4.8100	+6.889%	6	489	-97.089%
2025-02-27	4.3500	4.5000	4.2300	4.5000	+4.651%	14	489	-96.889%
2025-02-25	4.4000	4.5500	4.3000	4.3000	+3.614%	14	477	-96.744%
2025-02-24	4.0800	4.2400	4.0800	4.1500	+9.211%	20	471	-96.627%
2025-02-21	3.7500	3.8500	3.7500	3.8000	-0.524%	28	459	-96.316%
2025-02-19	3.7500	3.8200	3.7500	3.8200	+0.526%	4	447	-96.335%
2025-02-18	3.8600	3.8600	3.8000	3.8000	-7.090%	2	445	-96.316%
2025-02-14	4.1000	4.1500	4.0500	4.0900	+4.872%	68	423	-96.577%
2025-02-13	4.0000	4.0500	3.9000	3.9000	+1.299%	17	423	-96.410%
2025-02-11	3.8500	3.8500	3.8500	3.8500	0.000%	1	423	-96.364%
2025-02-10	3.8500	3.8500	3.8500	3.8500	-3.750%	3	422	-96.364%
2025-02-07	3.7500	4.0000	3.7500	4.0000	+3.896%	36	425	-96.500%
2025-02-04	3.8500	3.9000	3.8000	3.8500	+13.235%	35	409	-96.364%
2025-01-31	3.4000	3.4000	3.4000	3.4000	-1.449%	10	408	-95.882%
2025-01-30	3.5000	3.5000	3.4500	3.4500	-8.000%	6	408	-95.942%
2025-01-29	3.5500	3.9000	3.5500	3.7500	+1.351%	5	407	-96.267%
2025-01-28	3.9000	4.0500	3.7000	3.7000	-8.642%	44	406	-96.216%
2025-01-27	4.0000	4.5500	4.0000	4.0500	+37.288%	176	376	-96.543%
2025-01-24	2.8000	2.9500	2.8000	2.9500	+11.321%	14	477	-95.254%
2025-01-23	2.6500	2.6500	2.6500	2.6500	-6.028%	5	471	-94.717%
2025-01-22	2.8000	3.0000	2.8000	2.8200	-4.407%	15	471	-95.035%
2025-01-21	2.7500	2.9500	2.7500	2.9500	-4.839%	55	465	-95.254%
2025-01-17	3.2000	3.2000	3.1000	3.1000	+4.027%	6	488	-95.484%
2025-01-16	3.5000	3.5000	2.9800	2.9800	-20.533%	7	488	-95.302%
2025-01-14	3.8000	3.8000	3.4400	3.7500	+19.427%	106	481	-96.267%
2025-01-10	3.1400	3.1400	3.1400	3.1400	-7.647%	2	381	-95.541%
2025-01-08	3.4000	3.4000	3.4000	3.4000	+13.333%	1	379	-95.882%
2025-01-07	3.4000	3.4000	3.0000	3.0000	0.000%	2	379	-95.333%
2025-01-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	377	-95.333%
2025-01-03	2.9000	2.9000	2.9000	2.9000	-3.333%	2	376	-95.172%
2025-01-02	3.0000	3.0000	3.0000	3.0000	-16.667%	1	376	-95.333%
2024-12-31	3.6000	3.6000	3.6000	3.6000	-5.263%	1	376	-96.111%
2024-12-30	3.8000	3.8000	3.8000	3.8000	+20.635%	1	376	-96.316%
2024-12-24	3.1500	3.1500	3.1500	3.1500	-18.182%	2	377	-95.556%
2024-12-19	3.8500	3.8500	3.8500	3.8500	+2.667%	1	377	-96.364%
2024-12-11	3.7500	3.7500	3.7500	3.7500	-3.846%	1	378	-96.267%
2024-12-10	3.9000	3.9000	3.9000	3.9000	+7.143%	2	377	-96.410%
2024-12-06	3.6400	3.6400	3.6400	3.6400	+12.000%	2	375	-96.154%
2024-12-05	3.2500	3.2500	3.2500	3.2500	-7.143%	5	374	-95.692%
2024-12-03	3.5000	3.5000	3.5000	3.5000	-2.778%	1	369	-96.000%
2024-12-02	3.8000	3.8000	3.6000	3.6000	-10.000%	11	368	-96.111%
2024-11-29	4.0000	4.0000	4.0000	4.0000	+2.564%	10	358	-96.500%
2024-11-22	3.9000	3.9000	3.9000	3.9000	-2.500%	10	353	-96.410%
2024-11-21	4.2500	4.2500	3.9500	4.0000	-3.148%	25	348	-96.500%
2024-11-20	4.1700	4.1700	4.1300	4.1300	-2.824%	14	326	-96.610%
2024-11-18	4.5000	4.5000	4.2500	4.2500	-3.409%	15	323	-96.706%
2024-11-12	4.4000	4.4000	4.4000	4.4000	+3.529%	5	309	-96.818%
2024-11-11	4.3800	4.5000	4.2500	4.2500	+7.595%	20	304	-96.706%
2024-11-08	3.9500	3.9500	3.9500	3.9500	0.000%	10	288	-96.456%
2024-11-07	4.0600	4.0600	3.9500	3.9500	-4.819%	5	288	-96.456%
2024-11-06	4.4900	4.4900	4.0000	4.1500	+5.063%	46	289	-96.627%
2024-11-04	3.9500	3.9500	3.9500	3.9500	-7.059%	1	285	-96.456%
2024-11-01	4.2500	4.2500	4.2500	4.2500	-6.593%	80	284	-96.706%
2024-10-31	4.5000	4.6000	4.4000	4.5500	+10.976%	14	244	-96.923%
2024-10-29	4.3200	4.3300	4.1000	4.1000	-3.529%	225	234	-96.585%
2024-10-24	4.0000	4.2500	4.0000	4.2500	-3.409%	2	33	-96.706%
2024-10-23	4.4000	4.4000	4.4000	4.4000	+3.529%	1	31	-96.818%
2024-10-18	3.9500	4.2500	3.9500	4.2500	+4.938%	4	30	-96.706%
2024-10-17	4.1000	4.1000	3.9500	4.0500	-13.830%	10	28	-96.543%
2024-10-15	4.7000	4.7000	4.7000	4.7000	-3.689%	1	24	-97.021%
2024-10-09	4.8800	4.8800	4.8800	4.8800	-10.623%	2	23	-97.131%
2024-10-03	5.3800	5.4600	5.3800	5.4600	-5.862%	10	21	-97.436%
2024-10-01	5.8000	5.8000	5.8000	5.8000	+3.387%	5	11	-97.586%
2024-09-30	5.6100	5.6100	5.6100	5.6100	+6.049%	1	6	-97.504%
2024-09-27	5.5000	5.5000	5.2900	5.2900	+17.556%	4	5	-97.353%
2024-09-26	4.5000	4.5000	4.5000	4.5000	-21.739%	2	3	-96.889%
2024-09-20	5.7500	5.7500	5.7500	5.7500	0.000%	2	1	-97.565%