Dark

TSM20280121P240
TSM Jan 21 2028 240.00 Put (TSM280121P00240000)
option OPRA

EOD

Jul 30, 2026

16.00-10.864%(-1.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.0000	16.0000	16.0000	16.0000	-10.864%	6	915	0.000%
2026-07-23	17.9500	17.9500	17.9500	17.9500	-14.524%	12	921	-10.864%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+11.111%	1	909	-23.810%
2026-07-16	18.8000	18.9900	18.8000	18.9000	+5.292%	16	908	-15.344%
2026-07-15	18.0500	18.0500	17.9500	17.9500	-1.644%	2	910	-10.864%
2026-07-14	18.6600	18.6600	18.2500	18.2500	-3.947%	41	911	-12.329%
2026-07-13	18.7500	19.0000	18.4000	19.0000	-0.731%	3	917	-15.789%
2026-07-08	19.1200	19.1400	19.1200	19.1400	-3.089%	3	916	-16.405%
2026-07-07	19.2100	19.7500	19.2100	19.7500	+6.699%	2	913	-18.987%
2026-07-01	18.7500	18.7500	18.5100	18.5100	+3.120%	2	911	-13.560%
2026-06-29	18.3000	18.3000	17.9500	17.9500	-5.277%	4	910	-10.864%
2026-06-26	18.9500	18.9500	18.9500	18.9500	-3.562%	3	913	-15.567%
2026-06-24	19.7000	19.7000	19.6500	19.6500	+11.331%	10	910	-18.575%
2026-06-22	17.0000	17.6500	17.0000	17.6500	-0.395%	22	910	-9.348%
2026-06-18	18.3000	18.3000	17.7200	17.7200	-3.696%	3	911	-9.707%
2026-06-15	18.4000	18.4000	18.4000	18.4000	-2.439%	2	911	-13.043%
2026-05-26	18.8000	18.8600	18.6000	18.8600	-1.257%	8	911	-15.164%
2026-05-22	19.1000	19.1000	19.1000	19.1000	-4.500%	6	911	-16.230%
2026-05-13	20.0000	20.0000	20.0000	20.0000	-1.478%	3	912	-20.000%
2026-05-12	20.3000	20.3000	20.3000	20.3000	+6.842%	6	905	-21.182%
2026-05-07	18.8200	19.0000	18.8200	19.0000	-9.953%	11	905	-15.789%
2026-05-04	21.1000	21.1000	21.1000	21.1000	-2.315%	1	905	-24.171%
2026-04-22	22.0000	22.0000	21.6000	21.6000	-11.656%	2	905	-25.926%
2026-04-16	23.7500	24.4500	23.7500	24.4500	+5.388%	25	904	-34.560%
2026-04-15	23.0500	23.2000	23.0500	23.2000	+2.655%	2	883	-31.034%
2026-04-14	22.6000	22.6000	22.6000	22.6000	-5.241%	1	882	-29.204%
2026-04-13	23.8500	23.8500	23.8500	23.8500	-1.528%	2	885	-32.914%
2026-04-10	24.2200	24.2200	24.2200	24.2200	-1.465%	1	885	-33.939%
2026-04-08	24.5800	24.5800	24.5800	24.5800	-19.804%	1	885	-34.906%
2026-03-31	30.8000	30.8000	30.5000	30.6500	-9.720%	4	885	-47.798%
2026-03-30	33.8500	33.9500	33.7500	33.9500	+21.250%	6	885	-52.872%
2026-03-25	28.0000	28.0000	28.0000	28.0000	-7.131%	2	884	-42.857%
2026-03-23	30.1500	30.1500	30.1500	30.1500	-0.822%	1	884	-46.932%
2026-03-20	30.4000	30.4000	30.4000	30.4000	+1.672%	1	884	-47.368%
2026-03-19	30.0000	30.0000	29.9000	29.9000	+5.841%	303	883	-46.488%
2026-03-10	28.2500	28.2500	28.2500	28.2500	-8.279%	3	583	-43.363%
2026-03-06	30.8000	30.8000	30.7500	30.8000	+1.316%	37	586	-48.052%
2026-03-05	29.6000	30.4000	29.6000	30.4000	+2.530%	2	581	-47.368%
2026-03-03	30.5000	32.0500	29.6500	29.6500	+11.466%	51	579	-46.037%
2026-02-25	26.6000	26.6000	26.6000	26.6000	-4.317%	1	568	-39.850%
2026-02-18	27.7800	28.0800	27.7800	27.8000	+0.361%	161	568	-42.446%
2026-02-17	27.7000	27.7000	27.7000	27.7000	+8.288%	10	411	-42.238%
2026-02-10	25.5800	25.5800	25.5800	25.5800	-0.467%	1	411	-37.451%
2026-02-09	25.7000	25.7000	25.7000	25.7000	-12.881%	10	411	-37.743%
2026-02-06	29.5000	29.5000	29.5000	29.5000	0.000%	1	411	-45.763%
2026-02-05	29.5000	29.5000	29.5000	29.5000	-2.091%	1	411	-45.763%
2026-02-04	28.5000	30.1300	28.5000	30.1300	+5.719%	21	411	-46.897%
2026-01-30	28.5000	28.5000	28.5000	28.5000	+0.176%	1	421	-43.860%
2026-01-27	27.2000	28.4500	27.1700	28.4500	-0.524%	10	422	-43.761%
2026-01-20	28.6000	28.6000	28.6000	28.6000	+5.926%	10	412	-44.056%
2026-01-15	27.0000	27.0000	27.0000	27.0000	-5.097%	10	412	-40.741%
2026-01-13	28.9000	29.0000	28.4500	28.4500	-1.043%	261	402	-43.761%
2026-01-12	29.2000	29.2000	28.7500	28.7500	-7.258%	11	151	-44.348%
2026-01-08	31.0000	31.0000	31.0000	31.0000	+1.639%	4	142	-48.387%
2026-01-07	30.5000	30.5000	30.5000	30.5000	+1.667%	2	138	-47.541%
2026-01-02	30.0000	30.0000	30.0000	30.0000	-3.226%	10	138	-46.667%
2025-12-31	31.8300	31.8300	31.0000	31.0000	-5.344%	2	138	-48.387%
2025-12-26	33.1000	33.1000	32.7500	32.7500	-0.758%	2	138	-51.145%
2025-12-24	33.0000	33.0000	33.0000	33.0000	-1.257%	10	127	-51.515%
2025-12-22	33.4200	33.4200	33.4200	33.4200	-3.130%	2	127	-52.124%
2025-12-17	37.4200	37.4200	34.5000	34.5000	-4.932%	19	125	-53.623%
2025-12-16	36.0000	36.2900	36.0000	36.2900	+3.686%	12	108	-55.911%
2025-12-12	35.2500	35.2500	35.0000	35.0000	+9.375%	14	106	-54.286%
2025-12-10	31.5800	32.0000	31.5800	32.0000	-3.904%	2	102	-50.000%
2025-12-09	33.3000	33.3000	33.3000	33.3000	-0.448%	1	102	-51.952%
2025-12-08	32.9500	34.0000	32.9500	33.4500	-4.292%	21	101	-52.167%
2025-12-04	34.9500	34.9500	34.9500	34.9500	-0.057%	3	96	-54.220%
2025-11-26	34.9700	34.9700	34.9700	34.9700	-13.161%	1	92	-54.246%
2025-11-21	40.2700	40.2700	40.2700	40.2700	+4.138%	2	92	-60.268%
2025-11-19	38.6700	38.6700	38.6700	38.6700	-1.977%	2	92	-58.624%
2025-11-18	39.5500	39.6000	39.4500	39.4500	+3.543%	46	92	-59.442%
2025-11-17	38.1000	38.1000	38.1000	38.1000	+9.013%	1	63	-58.005%
2025-11-10	34.9500	35.3900	34.8500	34.9500	-12.075%	6	62	-54.220%
2025-11-07	39.7500	39.7500	39.7500	39.7500	+6.999%	1	62	-59.748%
2025-11-05	37.1500	37.1500	37.1500	37.1500	-1.197%	1	61	-56.931%
2025-11-04	37.6000	37.6000	37.6000	37.6000	+4.735%	20	61	-57.447%
2025-11-03	36.0000	36.0000	35.9000	35.9000	-5.026%	20	43	-55.432%
2025-10-31	37.8000	37.8000	37.8000	37.8000	+6.479%	10	43	-57.672%
2025-10-29	35.5000	35.5000	35.5000	35.5000	-0.838%	10	51	-54.930%
2025-10-28	35.8000	35.8000	35.8000	35.8000	-3.243%	10	41	-55.307%
2025-10-27	37.0000	37.0000	37.0000	37.0000	-2.887%	1	42	-56.757%
2025-10-21	38.1000	38.1000	38.1000	38.1000	+1.600%	10	42	-58.005%
2025-10-20	37.5000	37.5000	37.5000	37.5000	-5.303%	10	42	-57.333%
2025-10-16	39.6000	39.6000	39.6000	39.6000	+6.825%	10	32	-59.596%
2025-10-15	37.1500	37.1500	37.0700	37.0700	-9.475%	14	42	-56.838%
2025-10-10	39.0000	40.9500	39.0000	40.9500	+14.354%	5	38	-60.928%
2025-10-09	35.0000	36.2000	35.0000	35.8100	+6.198%	24	33	-55.320%
2025-10-08	33.9000	33.9000	33.7200	33.7200	-1.691%	10	24	-52.550%
2025-10-01	34.3000	34.3000	34.3000	34.3000	-6.284%	2	14	-53.353%
2025-09-29	36.6000	36.6000	36.6000	36.6000	-2.139%	3	12	-56.284%
2025-09-26	37.6000	37.6000	37.4000	37.4000	+2.242%	4	12	-57.219%
2025-09-25	36.5800	36.5800	36.5800	36.5800	+4.874%	1	11	-56.260%
2025-09-23	34.4300	34.8800	34.4300	34.8800	-3.111%	3	10	-54.128%
2025-09-22	36.0500	36.0500	36.0000	36.0000	-4.000%	4	7	-55.556%
2025-09-19	37.5000	37.5000	37.5000	37.5000	+4.051%	1	3	-57.333%
2025-09-18	36.0400	36.0400	36.0400	36.0400	0.000%	2	2	-55.605%