Dark

TSM20280121P260
TSM Jan 21 2028 260.00 Put (TSM280121P00260000)
option OPRA

EOD

Jul 30, 2026

20.55-11.231%(-2.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.2000	22.2000	20.5500	20.5500	-11.231%	11	439	0.000%
2026-07-29	25.5000	25.5000	23.1500	23.1500	-7.659%	2	429	-11.231%
2026-07-27	24.5000	25.4000	24.5000	25.0700	+4.458%	34	428	-18.030%
2026-07-24	23.3500	24.0000	23.3500	24.0000	+5.495%	47	394	-14.375%
2026-07-23	22.7500	22.7500	22.7500	22.7500	+0.220%	12	370	-9.670%
2026-07-21	23.0000	23.0000	22.2000	22.7000	-7.119%	30	358	-9.471%
2026-07-20	24.4000	24.4400	24.4000	24.4400	-5.271%	10	368	-15.917%
2026-07-17	26.2100	26.2100	25.8000	25.8000	+5.738%	2	358	-20.349%
2026-07-16	24.4000	24.4000	24.4000	24.4000	+3.390%	1	356	-15.779%
2026-07-15	23.6000	23.6000	23.6000	23.6000	+1.244%	1	355	-12.924%
2026-07-13	23.8700	23.8700	23.3100	23.3100	-4.624%	2	354	-11.840%
2026-07-07	24.3000	24.4400	24.3000	24.4400	-1.452%	20	354	-15.917%
2026-07-02	24.8000	24.8000	24.8000	24.8000	+23.568%	1	344	-17.137%
2026-06-30	20.2700	20.2700	20.0700	20.0700	-7.083%	4	344	+2.392%
2026-06-29	21.8000	21.8000	21.6000	21.6000	-4.000%	48	344	-4.861%
2026-06-18	22.8100	22.8100	22.5000	22.5000	-6.054%	4	278	-8.667%
2026-06-15	23.9500	23.9500	23.9500	23.9500	-5.523%	1	278	-14.196%
2026-06-12	25.4500	25.4500	25.3500	25.3500	-7.818%	32	278	-18.935%
2026-06-10	27.5000	27.5000	27.5000	27.5000	+3.383%	1	278	-25.273%
2026-06-05	26.6000	26.6000	26.6000	26.6000	+14.163%	1	278	-22.744%
2026-06-02	23.2900	23.3000	23.2900	23.3000	+4.955%	2	278	-11.803%
2026-06-01	23.4000	23.4000	22.2000	22.2000	-5.812%	3	276	-7.432%
2026-05-29	23.5700	23.5700	23.5700	23.5700	+2.657%	1	279	-12.813%
2026-05-28	23.3500	23.3500	22.9600	22.9600	-0.606%	3	278	-10.497%
2026-05-26	23.1000	23.1000	23.1000	23.1000	-2.119%	2	277	-11.039%
2026-05-06	23.6000	23.6000	23.6000	23.6000	-8.421%	2	277	-12.924%
2026-04-24	25.7500	26.2000	25.7500	25.7700	-5.604%	150	275	-20.256%
2026-04-23	26.5000	27.3000	26.5000	27.3000	-7.143%	12	373	-24.725%
2026-04-20	29.4000	29.4000	29.4000	29.4000	-2.649%	1	365	-30.102%
2026-04-16	30.2000	30.2000	30.2000	30.2000	-1.725%	1	364	-31.954%
2026-04-13	30.7300	30.7300	30.7300	30.7300	-3.577%	1	363	-33.127%
2026-04-09	31.8700	31.8700	31.8700	31.8700	-11.374%	2	362	-35.519%
2026-04-06	35.2500	36.2000	35.2500	35.9600	+1.496%	102	364	-42.853%
2026-04-01	35.4300	35.4300	35.4300	35.4300	-6.640%	1	342	-41.998%
2026-03-31	39.0500	39.0500	37.9500	37.9500	-9.102%	5	342	-45.850%
2026-03-30	41.4000	41.8000	41.4000	41.7500	+4.899%	6	340	-50.778%
2026-03-27	39.5500	39.8000	39.5500	39.8000	+9.884%	2	340	-48.367%
2026-03-23	36.2300	36.2300	36.2200	36.2200	+4.531%	9	339	-43.263%
2026-03-16	34.6500	34.6500	34.6500	34.6500	-4.808%	1	337	-40.693%
2026-03-13	36.4000	36.4000	36.4000	36.4000	-2.413%	5	337	-43.544%
2026-03-12	36.8000	37.3000	36.8000	37.3000	-3.368%	20	337	-44.906%
2026-03-06	37.6100	38.6000	37.6100	38.6000	+10.888%	5	323	-46.762%
2026-03-04	34.8100	34.8100	34.8100	34.8100	+2.382%	1	320	-40.965%
2026-02-26	34.3800	34.4000	34.0000	34.0000	+0.860%	24	319	-39.559%
2026-02-18	33.7100	33.7100	33.7100	33.7100	+1.689%	20	306	-39.039%
2026-02-13	33.1500	33.1500	33.1500	33.1500	+8.582%	10	276	-38.009%
2026-02-11	30.9100	30.9700	30.5300	30.5300	-4.295%	3	276	-32.689%
2026-02-09	31.9000	31.9000	31.7000	31.9000	-4.662%	22	276	-35.580%
2026-02-06	34.1500	34.1500	32.3500	33.4600	-7.056%	4	274	-38.583%
2026-02-05	36.8700	36.8700	36.0000	36.0000	+3.597%	110	270	-42.917%
2026-02-03	34.7500	34.7500	34.7500	34.7500	-0.714%	1	170	-40.863%
2026-01-29	35.0000	35.0000	35.0000	35.0000	+5.263%	1	170	-41.286%
2026-01-28	33.2500	33.2500	33.2500	33.2500	-2.493%	1	171	-38.195%
2026-01-27	34.1200	35.5000	34.0300	34.1000	-5.931%	21	172	-39.736%
2026-01-21	36.2500	36.2500	36.2500	36.2500	+2.113%	20	151	-43.310%
2026-01-20	35.5000	35.5000	35.5000	35.5000	+5.812%	5	146	-42.113%
2026-01-16	33.5500	33.5500	33.5500	33.5500	-6.154%	1	142	-38.748%
2026-01-12	37.6000	37.6000	35.6500	35.7500	-8.333%	81	142	-42.517%
2026-01-07	38.5000	39.0000	38.5000	39.0000	+3.175%	3	77	-47.308%
2026-01-06	35.6700	37.8000	35.6700	37.8000	+4.276%	2	78	-45.635%
2026-01-05	35.9500	36.2500	35.9500	36.2500	-4.177%	2	78	-43.310%
2026-01-02	37.4500	37.8300	37.4500	37.8300	-3.124%	2	78	-45.678%
2025-12-31	39.0500	39.0500	39.0500	39.0500	-5.562%	1	77	-47.375%
2025-12-29	41.3500	41.3500	41.3500	41.3500	-1.548%	5	77	-50.302%
2025-12-23	42.0000	42.0000	42.0000	42.0000	-0.474%	1	77	-51.071%
2025-12-22	41.9500	42.2000	41.9500	42.2000	-9.906%	3	76	-51.303%
2025-12-17	46.8400	46.8400	46.8400	46.8400	+7.185%	2	77	-56.127%
2025-12-15	43.8000	43.8000	43.7000	43.7000	+0.115%	40	77	-52.975%
2025-12-12	42.3000	43.6500	42.2800	43.6500	+6.075%	20	73	-52.921%
2025-12-11	41.1700	41.1700	41.1500	41.1500	+1.630%	3	69	-50.061%
2025-12-10	40.5800	40.5800	40.4900	40.4900	-3.595%	2	72	-49.247%
2025-12-08	42.0000	42.0000	42.0000	42.0000	0.000%	10	74	-51.071%
2025-12-05	42.0000	42.0000	42.0000	42.0000	-2.890%	4	74	-51.071%
2025-12-04	43.0000	43.2500	43.0000	43.2500	-17.541%	2	78	-52.486%
2025-11-21	50.7500	52.4500	50.7500	52.4500	+10.398%	2	78	-60.820%
2025-11-17	47.5100	47.5100	47.5100	47.5100	+6.405%	1	76	-56.746%
2025-11-12	44.6500	44.6500	44.6500	44.6500	+0.112%	1	75	-53.975%
2025-11-11	44.5500	44.6500	44.5500	44.6000	+3.241%	7	74	-53.924%
2025-11-10	43.0000	43.2000	43.0000	43.2000	-10.466%	3	74	-52.431%
2025-11-07	48.2500	48.2500	48.2500	48.2500	+10.920%	1	74	-57.409%
2025-11-03	43.5000	43.5000	43.5000	43.5000	-5.742%	4	69	-52.759%
2025-10-31	46.1500	46.1500	46.1500	46.1500	+4.767%	2	69	-55.471%
2025-10-30	44.0500	44.0500	44.0500	44.0500	+1.381%	1	67	-53.348%
2025-10-29	43.5000	43.5000	43.4500	43.4500	-3.680%	30	66	-52.704%
2025-10-27	45.1100	45.1100	45.1100	45.1100	-3.611%	5	41	-54.445%
2025-10-21	46.8000	46.8000	46.8000	46.8000	-3.505%	1	41	-56.090%
2025-10-17	48.5000	48.5000	48.5000	48.5000	+1.358%	1	40	-57.629%
2025-10-16	46.0000	47.8500	46.0000	47.8500	-0.478%	6	39	-57.053%
2025-10-10	44.6800	48.3800	44.6800	48.0800	+7.851%	5	33	-57.259%
2025-10-09	43.2000	44.5800	43.2000	44.5800	+7.422%	12	28	-53.903%
2025-10-08	41.3300	41.5000	41.2100	41.5000	+4.957%	20	26	-50.482%
2025-10-06	39.5400	39.5400	39.5400	39.5400	-6.081%	10	16	-48.027%
2025-10-03	41.2500	42.1000	41.2500	42.1000	-3.529%	2	6	-51.188%
2025-09-22	43.6400	43.6400	43.6400	43.6400	-6.712%	1	4	-52.910%
2025-09-19	46.0000	46.7800	46.0000	46.7800	+0.928%	2	4	-56.071%
2025-09-16	46.0000	46.4000	46.0000	46.3500	-2.565%	3	2	-55.663%
2025-09-15	47.5700	47.5700	47.5700	47.5700	0.000%	1	1	-56.801%