Dark

TSM20280121P270
TSM Jan 21 2028 270.00 Put (TSM280121P00270000)
option OPRA

EOD

Jul 30, 2026

24.15-8.000%(-2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.1500	24.1500	24.1500	24.1500	-8.000%	1	501	0.000%
2026-07-24	26.2500	26.2500	26.2500	26.2500	+3.755%	12	502	-8.000%
2026-07-23	26.0000	26.0000	25.3000	25.3000	+0.596%	34	490	-4.545%
2026-07-22	25.1800	25.1800	25.1500	25.1500	+1.330%	10	476	-3.976%
2026-07-21	25.0000	25.0000	24.8200	24.8200	-3.424%	2	471	-2.699%
2026-07-14	25.7000	25.7000	25.7000	25.7000	-1.154%	1	471	-6.031%
2026-07-10	25.5000	26.0000	25.5000	26.0000	-1.887%	2	472	-7.115%
2026-07-08	26.5000	26.5000	26.5000	26.5000	-1.670%	5	471	-8.868%
2026-07-07	27.0000	27.0000	26.9500	26.9500	+5.894%	2	471	-10.390%
2026-07-01	25.4500	25.4500	25.4500	25.4500	+13.111%	1	471	-5.108%
2026-06-30	23.2500	23.2500	22.5000	22.5000	-8.499%	6	472	+7.333%
2026-06-29	24.5900	24.5900	24.5900	24.5900	-8.280%	1	470	-1.789%
2026-06-25	26.8100	26.8100	26.8100	26.8100	-4.147%	1	471	-9.922%
2026-06-23	27.9700	27.9700	27.9700	27.9700	+14.631%	1	470	-13.657%
2026-06-22	23.6000	24.4500	23.6000	24.4000	-0.204%	15	470	-1.025%
2026-06-18	24.4500	24.4500	24.4500	24.4500	-19.174%	2	465	-1.227%
2026-06-10	30.2500	30.2500	30.2500	30.2500	+11.830%	1	465	-20.165%
2026-06-09	27.0500	27.0500	27.0500	27.0500	-2.838%	1	464	-10.721%
2026-06-08	27.8400	27.8400	27.8400	27.8400	+0.505%	1	465	-13.254%
2026-06-04	27.7000	27.7000	27.7000	27.7000	+4.528%	20	466	-12.816%
2026-05-27	26.5000	26.5000	26.5000	26.5000	+1.923%	2	446	-8.868%
2026-05-26	26.0000	26.0000	26.0000	26.0000	-1.887%	1	444	-7.115%
2026-05-21	26.5000	26.5000	26.5000	26.5000	-3.037%	5	443	-8.868%
2026-05-20	27.5000	27.5000	27.3300	27.3300	-4.173%	10	443	-11.636%
2026-05-18	28.5000	28.6400	28.4900	28.5200	+3.974%	16	444	-15.323%
2026-05-15	27.5000	27.7500	27.0800	27.4300	-3.585%	154	444	-11.958%
2026-05-12	28.4500	28.4500	28.4500	28.4500	+6.276%	20	448	-15.114%
2026-05-06	26.8100	26.8100	26.7700	26.7700	-6.887%	9	442	-9.787%
2026-05-05	28.7500	28.7500	28.7500	28.7500	-4.007%	1	451	-16.000%
2026-04-29	29.9500	29.9500	29.9500	29.9500	-3.231%	1	451	-19.366%
2026-04-28	30.9500	30.9500	30.9500	30.9500	+8.179%	1	450	-21.971%
2026-04-27	27.3000	28.6100	27.3000	28.6100	-0.660%	2	450	-15.589%
2026-04-24	29.0000	29.0000	28.7000	28.8000	-10.420%	5	449	-16.146%
2026-04-17	32.1500	32.1500	32.1500	32.1500	+0.437%	1	444	-24.883%
2026-04-15	32.0100	32.0100	32.0100	32.0100	-1.508%	1	444	-24.555%
2026-04-14	32.5000	32.5000	32.5000	32.5000	-2.549%	2	443	-25.692%
2026-04-13	33.3500	33.3500	33.3500	33.3500	-5.604%	2	441	-27.586%
2026-04-09	35.3300	35.3300	35.3300	35.3300	+5.463%	1	441	-31.644%
2026-04-08	33.5000	33.5000	33.5000	33.5000	-13.882%	2	441	-27.910%
2026-04-01	38.9000	38.9000	38.9000	38.9000	-7.049%	2	439	-37.918%
2026-03-31	42.3000	42.3000	41.8500	41.8500	-9.022%	22	437	-42.294%
2026-03-30	44.5000	46.0500	44.5000	46.0000	+5.577%	12	426	-47.500%
2026-03-27	43.5700	43.5700	43.5700	43.5700	+14.658%	2	430	-44.572%
2026-03-25	38.1500	38.1500	38.0000	38.0000	-5.000%	6	430	-36.447%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+0.175%	1	430	-39.625%
2026-03-23	39.9200	39.9300	39.9200	39.9300	-3.177%	9	430	-39.519%
2026-03-19	42.0800	42.0900	41.2400	41.2400	+7.396%	5	428	-41.440%
2026-03-18	37.6000	38.4000	37.6000	38.4000	-3.759%	8	427	-37.109%
2026-03-13	40.0000	40.2000	39.9000	39.9000	-2.801%	9	426	-39.474%
2026-03-12	40.8000	41.1700	40.8000	41.0500	+5.256%	6	419	-41.169%
2026-03-10	39.0000	39.0000	39.0000	39.0000	-4.878%	2	420	-38.077%
2026-03-09	42.1500	42.2000	41.0000	41.0000	-5.530%	4	418	-41.098%
2026-03-06	41.7500	43.4000	41.6000	43.4000	+3.704%	4	418	-44.355%
2026-03-03	41.5000	41.8500	41.5000	41.8500	+13.292%	2	418	-42.294%
2026-02-27	38.3500	38.3500	36.8800	36.9400	+4.884%	14	419	-34.624%
2026-02-24	35.2200	35.2200	35.2200	35.2200	-4.423%	1	405	-31.431%
2026-02-20	36.8500	36.8500	36.8500	36.8500	-1.021%	1	405	-34.464%
2026-02-18	37.2200	37.2300	37.2200	37.2300	+0.676%	36	405	-35.133%
2026-02-13	36.7000	36.9800	36.7000	36.9800	+8.701%	3	379	-34.694%
2026-02-11	33.2000	34.0400	33.2000	34.0200	-1.931%	7	379	-29.012%
2026-02-10	34.4500	34.7300	34.4500	34.6900	-2.282%	26	378	-30.383%
2026-02-09	36.3800	36.4000	35.5000	35.5000	-2.979%	37	361	-31.972%
2026-02-06	36.5900	36.5900	36.5900	36.5900	-8.411%	10	360	-33.998%
2026-02-05	39.9500	39.9500	39.9500	39.9500	-4.174%	34	360	-39.549%
2026-02-04	41.6900	41.6900	41.6900	41.6900	+15.517%	1	351	-42.072%
2026-02-03	36.0900	36.0900	36.0900	36.0900	-1.929%	2	351	-33.084%
2026-02-02	37.3600	37.3600	36.8000	36.8000	-1.709%	6	350	-34.375%
2026-01-27	37.2500	37.4400	37.2500	37.4400	-1.732%	2	345	-35.497%
2026-01-26	38.2400	38.2700	38.1000	38.1000	-3.053%	6	343	-36.614%
2026-01-21	39.3000	39.3000	39.3000	39.3000	+0.255%	2	342	-38.550%
2026-01-20	39.2000	39.2000	39.2000	39.2000	+3.979%	30	340	-38.393%
2026-01-16	37.7000	37.7000	37.7000	37.7000	+4.810%	1	310	-35.942%
2026-01-15	37.0600	37.5000	35.9700	35.9700	-8.240%	24	310	-32.861%
2026-01-13	39.2000	39.2000	39.2000	39.2000	-5.542%	1	321	-38.393%
2026-01-09	41.2500	41.5000	41.2500	41.5000	+3.620%	2	321	-41.807%
2026-01-06	39.8000	40.2000	39.6500	40.0500	-3.610%	10	320	-39.700%
2026-01-05	38.9200	41.5500	38.9200	41.5500	-0.144%	18	328	-41.877%
2026-01-02	41.6700	41.6700	41.6100	41.6100	-4.124%	10	328	-41.961%
2025-12-31	43.3400	43.4000	43.1900	43.4000	-5.240%	13	327	-44.355%
2025-12-29	45.8000	45.8000	45.8000	45.8000	-3.028%	5	327	-47.271%
2025-12-24	47.2300	47.2300	47.2300	47.2300	+0.596%	3	330	-48.867%
2025-12-22	46.9500	46.9500	46.9500	46.9500	-9.433%	2	330	-48.562%
2025-12-17	51.8400	51.8400	51.8400	51.8400	+7.418%	2	331	-53.414%
2025-12-12	48.2600	48.2600	48.2600	48.2600	+3.964%	1	330	-49.959%
2025-12-05	46.4200	46.4200	46.4200	46.4200	-2.846%	1	329	-47.975%
2025-12-04	47.8500	47.8500	47.7000	47.7800	-9.508%	250	329	-49.456%
2025-11-25	52.8000	52.8000	52.8000	52.8000	-0.189%	1	154	-54.261%
2025-11-24	52.9000	52.9000	52.9000	52.9000	-3.432%	7	154	-54.348%
2025-11-21	56.1800	57.6800	54.7800	54.7800	+1.992%	9	161	-55.915%
2025-11-20	49.2000	53.7100	48.6800	53.7100	-0.445%	13	154	-55.036%
2025-11-19	53.9500	53.9500	53.9500	53.9500	+1.697%	1	162	-55.236%
2025-11-18	54.3500	54.4500	53.0500	53.0500	+3.897%	12	161	-54.477%
2025-11-14	51.3200	51.3200	51.0600	51.0600	-1.902%	3	149	-52.703%
2025-11-13	52.0500	52.0500	52.0500	52.0500	+9.349%	1	150	-53.602%
2025-11-10	47.6000	47.6000	47.6000	47.6000	-8.108%	2	149	-49.265%
2025-11-07	55.5000	55.5000	51.8000	51.8000	+4.330%	3	149	-53.378%
2025-11-05	49.6500	49.6500	49.6500	49.6500	-1.096%	3	146	-51.360%
2025-11-04	50.2000	50.2000	50.2000	50.2000	+3.891%	1	149	-51.892%
2025-10-30	48.6400	48.6400	48.3200	48.3200	+3.580%	2	149	-50.021%
2025-10-29	46.6500	46.6500	46.6500	46.6500	-11.261%	10	149	-48.232%
2025-10-22	52.1300	52.5700	52.1300	52.5700	+2.217%	2	159	-54.061%
2025-10-21	51.4300	51.4300	51.4300	51.4300	-3.599%	10	147	-53.043%
2025-10-17	52.3500	53.3500	52.3400	53.3500	+2.478%	12	137	-54.733%
2025-10-16	49.9800	52.0600	49.9800	52.0600	+4.538%	59	127	-53.611%
2025-10-15	49.8000	49.8000	49.8000	49.8000	-2.791%	5	68	-51.506%
2025-10-14	52.2700	52.2900	50.7000	51.2300	-4.865%	58	68	-52.860%
2025-10-10	53.8500	53.8500	53.8500	53.8500	+11.375%	1	33	-55.153%
2025-10-07	48.3500	48.3500	48.3500	48.3500	+7.564%	1	34	-50.052%
2025-10-06	43.2000	44.9500	43.2000	44.9500	-4.076%	27	34	-46.274%
2025-10-03	45.8000	46.8600	45.3000	46.8600	+1.737%	26	49	-48.464%
2025-10-02	46.0600	46.0600	46.0600	46.0600	+0.130%	1	23	-47.568%
2025-10-01	46.0000	46.0000	46.0000	46.0000	-11.368%	5	22	-47.500%
2025-09-26	51.9000	51.9000	51.9000	51.9000	+2.732%	1	17	-53.468%
2025-09-25	50.5200	50.5200	50.5200	50.5200	+2.392%	5	16	-52.197%
2025-09-24	49.3900	49.3900	48.9400	49.3400	+3.438%	3	11	-51.054%
2025-09-23	47.7000	47.7000	47.7000	47.7000	-2.254%	1	8	-49.371%
2025-09-22	50.9500	50.9500	48.8000	48.8000	-3.748%	3	7	-50.512%
2025-09-19	51.0000	51.5100	50.7000	50.7000	+0.635%	5	6	-52.367%
2025-09-18	50.3800	50.3800	50.3800	50.3800	0.000%	1	1	-52.064%