Dark

TSM20280121P200
TSM Jan 21 2028 200.00 Put (TSM280121P00200000)
option OPRA

EOD

Jul 30, 2026

9.00-22.414%(-2.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.6000	9.6000	9.0000	9.0000	-22.414%	3	1,045	0.000%
2026-07-29	11.2000	11.6000	11.2000	11.6000	+1.754%	238	1,045	-22.414%
2026-07-27	11.1000	11.4000	11.1000	11.4000	+3.636%	13	808	-21.053%
2026-07-24	11.0000	11.0000	11.0000	11.0000	+7.738%	1	809	-18.182%
2026-07-21	10.2100	10.2100	10.2100	10.2100	-4.846%	11	809	-11.851%
2026-07-17	10.7300	10.7300	10.7300	10.7300	+0.468%	1	819	-16.123%
2026-07-01	10.8300	10.8300	10.6800	10.6800	+11.832%	5	818	-15.730%
2026-06-30	9.6000	9.6000	9.5500	9.5500	-8.787%	57	816	-5.759%
2026-06-29	10.4700	10.4700	10.4700	10.4700	-10.129%	3	867	-14.040%
2026-06-25	11.6500	11.6500	11.6500	11.6500	-4.898%	2	870	-22.747%
2026-06-23	11.7500	12.2500	11.7000	12.2500	+13.953%	99	868	-26.531%
2026-06-18	10.7500	10.7500	10.7500	10.7500	-6.522%	1	772	-16.279%
2026-06-16	11.5000	11.5000	11.5000	11.5000	-5.738%	1	772	-21.739%
2026-06-12	12.2000	12.2000	12.2000	12.2000	+1.245%	10	771	-26.230%
2026-06-08	12.0500	12.0500	12.0500	12.0500	+6.637%	1	771	-25.311%
2026-06-02	11.8300	11.8300	11.3000	11.3000	0.000%	3	770	-20.354%
2026-05-29	10.8500	11.3500	10.8500	11.3000	+1.802%	30	768	-20.354%
2026-05-28	11.1000	11.1000	11.1000	11.1000	-0.981%	20	763	-18.919%
2026-05-26	11.0000	11.5000	11.0000	11.2100	-5.000%	14	763	-19.715%
2026-05-13	11.8000	11.8000	11.8000	11.8000	-1.667%	1	761	-23.729%
2026-05-11	12.1800	12.2500	12.0000	12.0000	-2.041%	17	761	-25.000%
2026-05-08	12.1500	12.3000	12.1000	12.2500	+2.941%	142	764	-26.531%
2026-05-07	11.9000	11.9000	11.9000	11.9000	-4.800%	1	634	-24.370%
2026-05-05	12.4800	12.6500	12.3500	12.5000	-1.730%	458	635	-28.000%
2026-05-04	12.6500	12.8000	12.6500	12.7200	-1.242%	38	266	-29.245%
2026-04-27	12.2800	12.8800	12.2800	12.8800	-11.172%	4	291	-30.124%
2026-04-16	14.4300	14.7500	14.4300	14.5000	-2.815%	51	289	-37.931%
2026-04-13	14.9200	14.9200	14.9200	14.9200	+0.947%	1	273	-39.678%
2026-04-10	14.7800	14.7800	14.7800	14.7800	-9.547%	1	272	-39.107%
2026-04-09	16.3400	16.3400	16.3400	16.3400	-7.684%	1	272	-44.920%
2026-04-01	18.0500	18.4000	17.7000	17.7000	-15.311%	53	273	-49.153%
2026-03-30	20.8900	20.9000	20.8900	20.9000	+7.179%	2	250	-56.938%
2026-03-26	19.5000	19.5000	19.5000	19.5000	+7.616%	10	250	-53.846%
2026-03-24	18.1200	18.1200	18.1200	18.1200	-3.102%	1	260	-50.331%
2026-03-19	18.7500	18.7500	18.7000	18.7000	+1.907%	4	256	-51.872%
2026-03-13	18.3500	18.3500	18.3500	18.3500	-1.872%	1	252	-50.954%
2026-03-12	18.7000	18.7000	18.7000	18.7000	-7.654%	6	252	-51.872%
2026-03-06	20.2500	20.2500	20.2500	20.2500	+6.021%	2	246	-55.556%
2026-03-05	18.2000	19.1000	18.2000	19.1000	+8.215%	2	245	-52.880%
2026-03-04	18.4700	18.4700	17.5000	17.6500	-9.949%	30	245	-49.008%
2026-03-03	19.2900	19.6000	19.2200	19.6000	+12.644%	49	237	-54.082%
2026-03-02	17.4200	17.8500	17.4000	17.4000	-0.287%	27	226	-48.276%
2026-02-18	17.4500	17.4500	17.4500	17.4500	+5.438%	7	219	-48.424%
2026-02-13	16.5500	16.5500	16.5500	16.5500	-3.216%	5	224	-45.619%
2026-02-12	15.5300	17.1000	15.5300	17.1000	+4.396%	2	224	-47.368%
2026-02-11	16.3800	16.3800	16.3800	16.3800	+3.344%	2	223	-45.055%
2026-02-09	16.4800	16.4800	15.8500	15.8500	-3.939%	22	223	-43.218%
2026-02-06	17.0500	17.0500	16.5000	16.5000	-7.042%	3	225	-45.455%
2026-01-29	17.0000	17.7500	17.0000	17.7500	+8.100%	20	225	-49.296%
2026-01-27	16.7400	16.7400	16.4200	16.4200	-3.751%	3	211	-45.189%
2026-01-26	17.0600	17.0600	17.0600	17.0600	-1.954%	1	209	-47.245%
2026-01-22	17.4000	17.4000	17.4000	17.4000	-1.249%	1	209	-48.276%
2026-01-20	16.9500	17.6200	16.9500	17.6200	+9.305%	11	209	-48.922%
2026-01-15	16.3000	16.3200	16.0900	16.1200	-22.500%	6	214	-44.169%
2026-01-14	20.8000	20.8000	20.8000	20.8000	+15.235%	4	213	-56.731%
2026-01-13	17.8500	18.0500	17.8500	18.0500	+3.975%	2	213	-50.139%
2026-01-12	17.6000	17.6000	17.3200	17.3600	-6.767%	3	212	-48.157%
2026-01-09	18.0000	19.0500	18.0000	18.6200	-3.423%	14	212	-51.665%
2026-01-08	19.2800	19.2800	19.2800	19.2800	-0.104%	1	211	-53.320%
2026-01-07	19.2700	19.5200	18.3500	19.3000	+2.660%	16	211	-53.368%
2026-01-06	17.6100	18.8000	17.6100	18.8000	-3.242%	3	198	-52.128%
2025-12-29	19.7300	19.7300	19.4300	19.4300	+0.674%	15	197	-53.680%
2025-12-26	19.5600	19.5600	19.3000	19.3000	-2.130%	3	184	-53.368%
2025-12-22	19.6500	19.7200	19.6300	19.7200	-9.624%	6	187	-54.361%
2025-12-16	21.8200	21.8200	21.8200	21.8200	+4.652%	1	183	-58.753%
2025-12-15	20.8500	20.8500	20.8500	20.8500	+2.709%	1	183	-56.835%
2025-12-11	20.3000	20.3000	20.3000	20.3000	+3.046%	1	184	-55.665%
2025-12-10	19.7000	19.7000	19.7000	19.7000	0.000%	1	183	-54.315%
2025-12-09	20.6500	20.6500	19.7000	19.7000	-2.956%	4	183	-54.315%
2025-12-08	20.1200	20.3000	20.1200	20.3000	-3.103%	13	182	-55.665%
2025-12-05	20.9500	20.9500	20.9500	20.9500	-0.617%	1	179	-57.041%
2025-12-02	21.4700	21.4700	21.0800	21.0800	+0.381%	2	179	-57.306%
2025-12-01	21.7000	21.7000	21.0000	21.0000	-1.869%	11	178	-57.143%
2025-11-26	21.6400	21.6500	21.4000	21.4000	-7.957%	3	173	-57.944%
2025-11-25	23.2500	23.2500	23.2500	23.2500	+4.354%	2	173	-61.290%
2025-11-24	23.4700	23.4700	22.2800	22.2800	-10.342%	5	171	-59.605%
2025-11-18	24.2000	24.8500	24.2000	24.8500	+5.745%	5	168	-63.783%
2025-11-13	23.5000	23.5000	23.5000	23.5000	+4.911%	1	168	-61.702%
2025-11-12	22.4000	22.4000	22.4000	22.4000	+1.818%	1	167	-59.821%
2025-11-11	22.0000	22.0000	22.0000	22.0000	+0.733%	1	166	-59.091%
2025-11-10	22.5000	22.5000	21.8200	21.8400	-7.614%	20	165	-58.791%
2025-11-06	23.6400	23.6400	23.6400	23.6400	+5.067%	10	167	-61.929%
2025-11-05	23.4400	23.4400	22.5000	22.5000	-6.986%	11	157	-60.000%
2025-11-04	23.5500	24.2000	23.4000	24.1900	+6.330%	17	167	-62.795%
2025-11-03	23.4000	23.4000	22.7500	22.7500	-3.191%	51	151	-60.440%
2025-10-31	22.2600	24.0500	22.2600	23.5000	+2.174%	52	151	-61.702%
2025-10-30	23.0000	23.0000	23.0000	23.0000	+1.770%	1	149	-60.870%
2025-10-29	22.4000	22.6000	22.4000	22.6000	-1.739%	2	148	-60.177%
2025-10-28	23.0000	23.0000	23.0000	23.0000	0.000%	1	148	-60.870%
2025-10-27	23.0000	23.0000	23.0000	23.0000	-3.564%	1	148	-60.870%
2025-10-24	23.8500	23.8500	23.8500	23.8500	-3.441%	1	148	-62.264%
2025-10-23	24.7000	24.7000	24.7000	24.7000	-2.372%	10	148	-63.563%
2025-10-22	25.0000	25.3000	25.0000	25.3000	-0.079%	13	148	-64.427%
2025-10-16	23.5000	25.3200	23.5000	25.3200	+6.926%	8	140	-64.455%
2025-10-15	23.4000	23.6800	23.4000	23.6800	-4.130%	2	140	-61.993%
2025-10-14	24.0000	25.5700	24.0000	24.7000	+3.738%	21	139	-63.563%
2025-10-13	23.5000	23.8100	23.5000	23.8100	-6.627%	3	143	-62.201%
2025-10-10	25.0000	25.5000	25.0000	25.5000	+15.909%	12	142	-64.706%
2025-10-09	22.0000	22.0000	22.0000	22.0000	+3.774%	10	137	-59.091%
2025-10-08	21.2000	21.2000	21.2000	21.2000	+1.679%	10	137	-57.547%
2025-10-01	20.8000	20.8500	20.8000	20.8500	-3.383%	11	127	-56.835%
2025-09-30	21.5000	21.5800	21.5000	21.5800	-1.596%	2	137	-58.295%
2025-09-29	21.3100	22.1000	21.1100	21.9300	-4.236%	115	137	-58.960%
2025-09-26	22.9000	22.9500	22.8600	22.9000	+3.246%	6	62	-60.699%
2025-09-25	22.7500	22.7500	22.1800	22.1800	+2.685%	5	58	-59.423%
2025-09-24	21.3900	21.6500	21.2500	21.6000	+10.769%	100	62	-58.333%
2025-09-23	19.5000	19.5000	19.5000	19.5000	-8.665%	2	6	-53.846%
2025-09-22	20.9000	21.3500	20.9000	21.3500	-5.111%	3	4	-57.845%
2025-09-19	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-60.000%