Dark

TSM20280121P230
TSM Jan 21 2028 230.00 Put (TSM280121P00230000)
option OPRA

EOD

Jul 30, 2026

14.00-12.773%(-2.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.0000	14.0000	14.0000	14.0000	-12.773%	6	245	0.000%
2026-07-24	16.0500	16.0500	16.0500	16.0500	+3.548%	12	251	-12.773%
2026-07-23	15.5000	15.5000	15.5000	15.5000	+0.389%	12	239	-9.677%
2026-07-15	15.4400	15.4400	15.4400	15.4400	-9.549%	1	227	-9.326%
2026-07-13	17.0600	17.0700	17.0600	17.0700	+0.767%	2	226	-17.985%
2026-07-08	17.2000	17.2000	16.9400	16.9400	-3.476%	32	224	-17.355%
2026-07-07	17.5500	17.5500	17.5500	17.5500	+15.082%	1	222	-20.228%
2026-07-01	14.7500	15.3000	14.7500	15.2500	+6.272%	5	221	-8.197%
2026-06-30	14.5000	14.5000	14.3500	14.3500	-17.765%	6	218	-2.439%
2026-06-24	17.4000	17.5000	17.4000	17.4500	+0.115%	18	224	-19.771%
2026-06-23	17.4300	17.4300	17.4300	17.4300	+11.019%	6	224	-19.679%
2026-06-22	15.6000	15.7000	15.6000	15.7000	0.000%	19	218	-10.828%
2026-06-18	16.0500	16.0500	15.7000	15.7000	-5.250%	13	240	-10.828%
2026-06-17	16.5700	16.5700	16.5700	16.5700	-8.199%	6	240	-15.510%
2026-06-12	18.0500	18.0500	18.0500	18.0500	-6.477%	2	240	-22.438%
2026-06-10	19.3000	19.3000	19.3000	19.3000	+12.668%	21	240	-27.461%
2026-06-03	17.0600	17.1300	17.0600	17.1300	+3.505%	3	219	-18.272%
2026-06-02	16.3000	16.5500	16.3000	16.5500	+3.115%	8	216	-15.408%
2026-06-01	15.8500	16.1000	15.8500	16.0500	-1.170%	8	208	-12.773%
2026-05-28	16.2400	16.2400	16.2400	16.2400	-2.754%	1	216	-13.793%
2026-05-26	16.0000	16.7000	16.0000	16.7000	-3.468%	5	216	-16.168%
2026-05-20	17.3000	17.3000	17.3000	17.3000	-3.889%	3	219	-19.075%
2026-05-18	18.0000	18.0000	18.0000	18.0000	+2.857%	1	215	-22.222%
2026-05-11	17.8000	17.9300	17.4000	17.5000	+1.156%	6	215	-20.000%
2026-05-08	17.3000	17.3000	17.3000	17.3000	-0.860%	2	209	-19.075%
2026-05-07	17.0000	17.4500	17.0000	17.4500	+2.647%	3	207	-19.771%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-6.388%	2	204	-17.647%
2026-04-27	18.1600	18.1600	18.1600	18.1600	-15.535%	1	202	-22.907%
2026-04-16	21.5000	21.5000	21.5000	21.5000	+4.369%	1	202	-34.884%
2026-04-15	20.6000	20.6000	20.6000	20.6000	-1.057%	1	201	-32.039%
2026-04-14	20.8200	20.8200	20.8200	20.8200	-4.714%	1	202	-32.757%
2026-04-10	21.7500	21.8500	21.7500	21.8500	-4.959%	3	206	-35.927%
2026-04-09	22.9900	22.9900	22.9900	22.9900	-19.305%	1	206	-39.104%
2026-03-27	28.4900	28.4900	28.4900	28.4900	+5.323%	1	206	-50.860%
2026-03-23	25.7500	27.0500	25.6100	27.0500	+10.634%	13	206	-48.244%
2026-03-18	24.4500	24.4500	24.4500	24.4500	-0.041%	1	199	-42.740%
2026-03-17	24.5600	24.5600	24.4600	24.4600	-6.819%	23	198	-42.764%
2026-03-05	26.2500	26.2500	26.2500	26.2500	+6.061%	1	221	-46.667%
2026-03-04	24.7500	24.7500	24.7500	24.7500	-10.811%	10	220	-43.434%
2026-03-03	27.8600	27.8600	27.7500	27.7500	+11.000%	33	210	-49.550%
2026-02-26	25.0000	25.0000	25.0000	25.0000	-3.101%	1	177	-44.000%
2026-02-18	25.8000	25.8000	25.8000	25.8000	+7.366%	6	176	-45.736%
2026-02-13	24.0300	24.0300	24.0300	24.0300	+6.800%	5	170	-41.739%
2026-02-11	22.5000	22.5000	22.5000	22.5000	-15.254%	1	170	-37.778%
2026-02-04	26.5500	26.5500	26.5500	26.5500	+3.711%	1	169	-47.269%
2026-01-30	25.6000	25.6000	25.6000	25.6000	+4.192%	1	170	-45.313%
2026-01-27	24.5700	24.5700	24.5700	24.5700	+3.496%	6	171	-43.020%
2026-01-16	23.6200	23.7400	23.6200	23.7400	-13.673%	2	165	-41.028%
2025-12-31	27.4100	27.5000	27.4100	27.5000	-5.983%	26	182	-49.091%
2025-12-22	29.2500	29.2500	29.2500	29.2500	-2.010%	5	187	-52.137%
2025-12-19	29.7500	29.9100	29.7500	29.8500	-4.785%	13	187	-53.099%
2025-12-18	31.3500	31.3500	31.3500	31.3500	-0.948%	5	197	-55.343%
2025-12-17	31.6600	31.6600	31.5800	31.6500	-1.402%	20	202	-55.766%
2025-12-16	32.1000	32.1000	32.1000	32.1000	+3.382%	1	202	-56.386%
2025-12-15	30.9500	31.0500	30.9500	31.0500	+0.064%	2	201	-54.911%
2025-12-12	31.0300	31.0300	31.0300	31.0300	+2.072%	1	201	-54.882%
2025-12-05	30.4000	30.4000	30.4000	30.4000	-1.809%	1	200	-53.947%
2025-12-03	30.9600	30.9600	30.9600	30.9600	-0.161%	1	199	-54.780%
2025-11-26	31.7400	31.7400	31.0100	31.0100	-6.877%	133	75	-54.853%
2025-11-24	33.2900	33.3000	33.2900	33.3000	-7.113%	2	75	-57.958%
2025-11-21	35.8500	35.8500	35.8500	35.8500	+5.441%	2	75	-60.948%
2025-11-17	34.0000	34.0000	34.0000	34.0000	+5.590%	1	73	-58.824%
2025-11-11	32.2000	32.2000	32.2000	32.2000	-2.424%	1	74	-56.522%
2025-11-05	33.0000	33.0000	33.0000	33.0000	+0.763%	25	73	-57.576%
2025-10-31	32.7500	32.7500	32.7500	32.7500	+2.826%	1	48	-57.252%
2025-10-30	31.8500	31.8500	31.8500	31.8500	-2.241%	5	47	-56.044%
2025-10-29	32.5800	32.5800	32.5800	32.5800	-0.061%	1	52	-57.029%
2025-10-28	32.6000	32.6000	32.6000	32.6000	-2.249%	10	51	-57.055%
2025-10-27	33.4200	33.4200	32.9500	33.3500	-4.850%	3	58	-58.021%
2025-10-23	35.0500	35.0500	35.0500	35.0500	-1.821%	4	58	-60.057%
2025-10-17	35.9500	35.9500	35.7000	35.7000	-0.279%	11	54	-60.784%
2025-10-10	33.0700	35.8000	33.0700	35.8000	+10.939%	13	43	-60.894%
2025-10-09	31.9500	32.2700	31.9500	32.2700	+0.124%	9	30	-56.616%
2025-09-29	31.5300	32.2300	31.4400	32.2300	-3.791%	23	29	-56.562%
2025-09-26	33.5000	33.5000	33.5000	33.5000	+9.192%	2	10	-58.209%
2025-09-23	30.6800	30.6800	30.6800	30.6800	-1.667%	4	8	-54.368%
2025-09-22	31.2000	31.2000	31.2000	31.2000	-5.455%	4	4	-55.128%
2025-09-19	33.0000	33.0000	33.0000	33.0000	0.000%	4	4	-57.576%