Dark

TSM20280121P220
TSM Jan 21 2028 220.00 Put (TSM280121P00220000)
option OPRA

EOD

Jul 30, 2026

14.41+3.297%(+0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.4100	14.4100	14.4100	14.4100	+3.297%	1	175	0.000%
2026-07-24	13.9500	13.9500	13.9500	13.9500	-0.641%	12	174	+3.297%
2026-07-22	14.0400	14.0400	14.0400	14.0400	+3.846%	1	162	+2.635%
2026-07-21	13.5600	13.5600	13.5200	13.5200	-10.759%	13	161	+6.583%
2026-07-08	15.1500	15.1500	15.1500	15.1500	-1.623%	50	171	-4.884%
2026-06-25	15.4000	15.4000	15.4000	15.4000	+1.316%	1	174	-6.429%
2026-06-23	15.3000	15.3000	15.2000	15.2000	+1.672%	31	174	-5.197%
2026-06-16	14.9500	14.9500	14.9500	14.9500	-8.282%	1	148	-3.612%
2026-06-05	16.3000	16.3000	16.3000	16.3000	+8.594%	2	148	-11.595%
2026-06-03	15.0100	15.0100	15.0100	15.0100	-0.332%	1	150	-3.997%
2026-06-02	15.0600	15.0600	15.0600	15.0600	+2.449%	1	150	-4.316%
2026-05-27	14.7000	14.7000	14.7000	14.7000	+1.379%	5	149	-1.973%
2026-05-26	14.5000	14.5000	14.5000	14.5000	-3.333%	3	149	-0.621%
2026-05-14	15.0000	15.0000	15.0000	15.0000	-1.316%	1	149	-3.933%
2026-05-08	15.2000	15.2000	15.2000	15.2000	+3.051%	1	149	-5.197%
2026-05-07	14.7500	14.7500	14.7500	14.7500	-8.951%	10	148	-2.305%
2026-05-05	16.2000	16.2000	16.2000	16.2000	0.000%	1	158	-11.049%
2026-05-04	15.7100	16.2000	15.6900	16.2000	-4.142%	14	158	-11.049%
2026-04-29	16.9000	16.9000	16.9000	16.9000	+3.049%	4	162	-14.734%
2026-04-24	16.4300	16.4300	16.4000	16.4000	-3.529%	7	158	-12.134%
2026-04-23	17.0000	17.0000	17.0000	17.0000	-8.602%	1	164	-15.235%
2026-04-17	18.1800	18.6000	18.1800	18.6000	-1.064%	4	164	-22.527%
2026-04-16	18.9500	18.9500	18.5500	18.8000	+5.618%	15	166	-23.351%
2026-04-14	17.7500	17.8000	17.7000	17.8000	-12.099%	3	163	-19.045%
2026-04-09	20.2500	20.2500	20.2500	20.2500	-1.075%	1	165	-28.840%
2026-04-08	20.4700	20.4700	20.4700	20.4700	-9.022%	1	164	-29.604%
2026-04-01	22.5000	22.5000	22.5000	22.5000	-8.163%	1	163	-35.956%
2026-03-31	24.6500	24.8000	24.5000	24.5000	-8.650%	35	163	-41.184%
2026-03-30	26.0500	26.8200	26.0500	26.8200	+6.429%	3	152	-46.271%
2026-03-27	25.2000	25.2000	25.2000	25.2000	+1.205%	4	152	-42.817%
2026-03-26	23.9100	24.9000	23.9100	24.9000	+13.336%	7	148	-42.129%
2026-03-25	22.2500	22.4000	21.9700	21.9700	-3.851%	9	141	-34.411%
2026-03-24	22.8500	22.8500	22.8500	22.8500	-10.603%	3	138	-36.937%
2026-03-06	25.6000	25.6000	25.5600	25.5600	+10.889%	10	135	-43.623%
2026-03-04	22.9400	24.4500	22.9400	23.0500	+2.764%	35	128	-37.484%
2026-02-18	22.4300	22.4300	22.4300	22.4300	+11.982%	6	93	-35.756%
2026-02-12	20.0300	20.0300	20.0300	20.0300	-2.435%	1	87	-28.058%
2026-02-10	20.2500	20.5300	20.2500	20.5300	-0.821%	2	86	-29.810%
2026-02-09	20.7000	20.7000	20.7000	20.7000	-11.727%	9	86	-30.386%
2026-02-05	23.4500	23.4500	23.4500	23.4500	+7.176%	10	95	-38.550%
2026-02-03	22.1800	22.1800	21.8800	21.8800	-5.527%	9	105	-34.141%
2026-01-30	22.8500	23.1600	22.8500	23.1600	+3.857%	5	105	-37.781%
2026-01-26	23.6000	23.6000	22.3000	22.3000	0.000%	2	100	-35.381%
2026-01-21	22.3000	22.3000	22.3000	22.3000	-1.849%	5	98	-35.381%
2026-01-20	22.7500	22.7500	22.7200	22.7200	+7.729%	6	103	-36.576%
2026-01-16	21.4100	21.4100	21.0900	21.0900	+1.835%	24	83	-31.674%
2026-01-15	20.7000	20.7200	20.7000	20.7100	-13.852%	3	83	-30.420%
2026-01-14	24.0400	24.0400	24.0400	24.0400	+4.295%	10	80	-40.058%
2026-01-13	23.2000	23.2000	23.0500	23.0500	-5.918%	2	80	-37.484%
2026-01-09	24.5000	24.5000	24.5000	24.5000	-0.729%	2	79	-41.184%
2026-01-07	24.8200	24.8200	24.6800	24.6800	+2.833%	4	81	-41.613%
2026-01-02	22.7500	24.0000	22.7500	24.0000	-1.235%	2	81	-39.958%
2025-12-26	24.3000	24.3000	24.3000	24.3000	-8.989%	1	82	-40.700%
2025-12-22	26.7000	26.7000	26.7000	26.7000	-4.301%	1	82	-46.030%
2025-12-17	27.7200	27.9000	27.6000	27.9000	+0.722%	6	82	-48.351%
2025-12-15	27.7000	27.7000	27.7000	27.7000	+4.096%	5	83	-47.978%
2025-12-12	26.6100	26.6100	26.6100	26.6100	+6.440%	10	88	-45.847%
2025-12-10	25.8000	26.0100	25.0000	25.0000	-9.289%	4	78	-42.360%
2025-12-04	27.6000	27.6000	27.0000	27.5600	-1.642%	4	80	-47.714%
2025-11-20	27.8300	28.0200	27.8300	28.0200	-9.613%	2	81	-48.572%
2025-11-13	31.0000	31.0000	31.0000	31.0000	+8.734%	5	82	-53.516%
2025-11-11	29.0000	29.0000	28.5100	28.5100	+1.821%	5	77	-49.456%
2025-11-10	28.0000	28.0000	28.0000	28.0000	-8.197%	1	74	-48.536%
2025-11-07	30.5000	30.5000	30.5000	30.5000	+0.893%	1	75	-52.754%
2025-11-04	30.2300	30.2300	30.2300	30.2300	+2.197%	1	75	-52.332%
2025-10-31	29.5800	29.5800	29.5800	29.5800	+2.000%	1	74	-51.285%
2025-10-30	29.0000	29.0000	29.0000	29.0000	-1.695%	1	73	-50.310%
2025-10-27	29.5800	29.5900	29.5000	29.5000	-5.449%	11	83	-51.153%
2025-10-23	31.2000	31.2000	31.2000	31.2000	+0.775%	1	83	-53.814%
2025-10-21	30.0000	30.9600	30.0000	30.9600	-2.611%	2	82	-53.456%
2025-10-17	31.8500	31.8600	31.5500	31.7900	+4.779%	32	80	-54.671%
2025-10-16	30.3400	30.3400	30.3400	30.3400	+4.621%	10	48	-52.505%
2025-10-09	29.0000	29.0000	29.0000	29.0000	+11.538%	2	38	-50.310%
2025-10-07	26.0000	26.0000	26.0000	26.0000	-2.072%	1	36	-44.577%
2025-10-06	26.5500	26.5500	26.5500	26.5500	-4.839%	1	36	-45.725%
2025-09-24	27.8500	27.9000	27.8500	27.9000	+2.235%	2	37	-48.351%
2025-09-23	27.1500	27.3500	27.1200	27.2900	-2.186%	8	36	-47.197%
2025-09-22	28.2300	28.2300	27.9000	27.9000	-3.959%	11	35	-48.351%
2025-09-19	29.0500	29.0500	29.0500	29.0500	+3.197%	10	34	-50.396%
2025-09-18	28.1500	28.1500	28.1500	28.1500	-4.414%	4	24	-48.810%
2025-09-15	29.4500	29.4500	29.4500	29.4500	0.000%	20	20	-51.070%