Dark

TSM20280121P280
TSM Jan 21 2028 280.00 Put (TSM280121P00280000)
option OPRA

EOD

Jul 29, 2026

32.15+2.063%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	32.1500	32.1500	32.1500	32.1500	+2.063%	1	395	0.000%
2026-07-27	29.4500	31.5000	29.4500	31.5000	+11.901%	17	395	+2.063%
2026-07-23	28.5000	28.5000	28.1500	28.1500	+0.896%	24	394	+14.210%
2026-07-21	27.9000	27.9000	27.9000	27.9000	-15.455%	1	370	+15.233%
2026-07-17	33.0000	33.0000	33.0000	33.0000	+8.624%	1	371	-2.576%
2026-07-16	30.3600	30.3800	30.3600	30.3800	+4.470%	3	370	+5.826%
2026-07-14	29.4000	29.4000	29.0800	29.0800	-2.742%	4	373	+10.557%
2026-07-07	29.9000	29.9000	29.9000	29.9000	+5.841%	2	372	+7.525%
2026-07-01	28.1000	28.2500	28.1000	28.2500	+9.073%	2	372	+13.805%
2026-06-30	26.0000	26.0000	25.5200	25.9000	-3.358%	5	372	+24.131%
2026-06-29	26.8500	27.0500	26.6500	26.8000	-12.131%	113	371	+19.963%
2026-06-23	30.5000	30.5000	30.5000	30.5000	+13.383%	1	300	+5.410%
2026-06-22	26.7300	26.9000	26.4500	26.9000	-10.333%	6	300	+19.517%
2026-06-16	30.0000	30.0000	30.0000	30.0000	+5.263%	2	302	+7.167%
2026-06-01	28.5000	28.5000	28.5000	28.5000	-2.764%	10	302	+12.807%
2026-05-29	28.5500	29.3100	28.5500	29.3100	+1.559%	2	302	+9.690%
2026-05-26	28.6000	28.8600	28.6000	28.8600	-3.154%	4	301	+11.400%
2026-05-21	29.9900	29.9900	29.8000	29.8000	-3.871%	2	303	+7.886%
2026-05-15	31.0000	31.0000	31.0000	31.0000	+6.897%	10	302	+3.710%
2026-05-06	29.0000	29.0000	29.0000	29.0000	-6.512%	2	292	+10.862%
2026-05-05	31.0200	31.0200	31.0200	31.0200	+0.878%	3	290	+3.643%
2026-05-04	30.8000	30.8000	30.7500	30.7500	-8.482%	6	290	+4.553%
2026-04-23	32.9100	33.6000	32.8200	33.6000	-10.781%	5	287	-4.315%
2026-04-16	37.6600	37.6600	37.6600	37.6600	+4.611%	3	287	-14.631%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-6.663%	1	284	-10.694%
2026-04-09	38.5700	38.5700	38.5700	38.5700	-27.089%	1	284	-16.645%
2026-04-08	52.9000	52.9000	52.9000	52.9000	+12.076%	1	284	-39.225%
2026-03-31	47.0500	47.2000	47.0500	47.2000	-6.627%	2	284	-31.886%
2026-03-30	50.6500	50.6500	50.5500	50.5500	+8.500%	40	283	-36.400%
2026-03-20	45.3300	46.5900	45.3300	46.5900	+9.624%	5	283	-30.994%
2026-03-16	42.6100	42.6100	42.5000	42.5000	-10.243%	2	279	-24.353%
2026-03-09	47.3500	47.3500	47.3500	47.3500	+3.362%	2	279	-32.101%
2026-03-06	45.4500	45.8100	45.4500	45.8100	+6.609%	3	279	-29.819%
2026-03-05	42.9700	42.9700	42.9700	42.9700	+3.792%	2	278	-25.180%
2026-03-04	41.4000	41.4000	41.4000	41.4000	+1.297%	1	278	-22.343%
2026-03-02	40.8500	40.8800	40.7600	40.8700	-0.024%	19	278	-21.336%
2026-02-27	41.2800	41.7500	40.8800	40.8800	+0.196%	18	259	-21.355%
2026-02-26	40.5500	41.3500	40.5500	40.8000	-0.318%	17	251	-21.201%
2026-02-18	40.9300	40.9300	40.9300	40.9300	-2.548%	3	240	-21.451%
2026-02-17	42.0000	42.0000	42.0000	42.0000	+6.870%	2	237	-23.452%
2026-02-12	39.0000	39.3000	39.0000	39.3000	+4.660%	33	236	-18.193%
2026-02-11	36.6300	37.6000	36.6300	37.5500	-0.714%	27	254	-14.381%
2026-02-10	37.8200	37.8200	37.8200	37.8200	-2.147%	1	256	-14.992%
2026-02-09	38.7500	38.7500	38.6500	38.6500	-2.889%	2	257	-16.818%
2026-02-06	39.8000	39.8000	39.8000	39.8000	-12.102%	1	255	-19.221%
2026-02-04	45.2800	45.2800	45.2800	45.2800	+12.441%	1	255	-28.997%
2026-02-02	40.2700	40.2700	40.2700	40.2700	-1.661%	1	254	-20.164%
2026-01-27	40.9500	40.9500	40.9500	40.9500	-0.122%	1	254	-21.490%
2026-01-16	40.0000	41.0000	40.0000	41.0000	+2.500%	5	255	-21.585%
2026-01-15	39.8400	40.0000	39.6600	40.0000	-11.111%	4	255	-19.625%
2026-01-14	45.0000	45.0000	45.0000	45.0000	+4.143%	1	255	-28.556%
2026-01-12	46.0000	46.4000	43.1400	43.2100	-6.472%	67	254	-25.596%
2026-01-09	46.5500	46.6200	46.1000	46.2000	-2.056%	15	260	-30.411%
2026-01-07	46.1000	47.4200	46.1000	47.1700	+2.210%	13	246	-31.842%
2026-01-06	46.1500	46.1500	46.1500	46.1500	+3.801%	1	242	-30.336%
2026-01-05	43.6000	44.4600	43.6000	44.4600	-3.348%	2	242	-27.688%
2026-01-02	46.0000	46.0000	46.0000	46.0000	-5.447%	1	242	-30.109%
2025-12-31	48.6500	48.6500	48.6500	48.6500	-2.894%	1	241	-33.916%
2025-12-30	49.7900	50.1000	49.7900	50.1000	+0.200%	11	241	-35.828%
2025-12-29	49.7700	50.0000	49.7700	50.0000	-4.031%	23	231	-35.700%
2025-12-24	52.1000	52.1000	52.1000	52.1000	+2.157%	3	226	-38.292%
2025-12-23	51.1500	51.1500	51.0000	51.0000	-0.971%	2	226	-36.961%
2025-12-22	51.5000	51.5000	51.5000	51.5000	-6.364%	10	225	-37.573%
2025-12-16	54.5500	55.0000	54.5500	55.0000	+12.245%	10	215	-41.545%
2025-12-10	49.0000	49.0000	49.0000	49.0000	-3.733%	12	206	-34.388%
2025-12-08	50.5000	50.9000	50.5000	50.9000	-0.333%	9	194	-36.837%
2025-12-05	51.0700	51.0700	51.0700	51.0700	-3.913%	1	186	-37.047%
2025-12-04	52.3800	53.1500	52.3800	53.1500	+2.212%	2	187	-39.511%
2025-12-03	51.8500	52.1000	51.8000	52.0000	-4.024%	212	185	-38.173%
2025-12-01	54.1800	54.1800	54.1800	54.1800	+1.689%	3	307	-40.661%
2025-11-28	53.2800	53.2800	53.2800	53.2800	-0.486%	1	304	-39.658%
2025-11-26	53.5400	53.5400	53.5400	53.5400	-9.454%	1	304	-39.951%
2025-11-25	59.1300	59.1300	59.1300	59.1300	+7.120%	1	304	-45.628%
2025-11-24	56.0000	56.2000	55.1100	55.2000	-10.244%	182	303	-41.757%
2025-11-21	61.5000	61.5000	61.5000	61.5000	+6.567%	1	170	-47.724%
2025-11-17	57.1700	57.7100	56.1200	57.7100	+2.142%	25	170	-44.290%
2025-11-14	57.9600	57.9600	56.5000	56.5000	+3.575%	5	174	-43.097%
2025-11-12	54.5500	54.5500	54.5500	54.5500	-0.456%	1	169	-41.063%
2025-11-11	54.8000	54.8000	54.8000	54.8000	+4.480%	1	168	-41.332%
2025-11-10	52.5500	52.5500	52.4500	52.4500	-7.982%	2	168	-38.704%
2025-11-07	60.0000	60.0000	57.0000	57.0000	+0.885%	7	169	-43.596%
2025-11-06	56.5000	56.5000	56.5000	56.5000	+7.824%	1	168	-43.097%
2025-10-29	52.4000	52.4000	52.4000	52.4000	-8.199%	1	167	-38.645%
2025-10-22	57.0800	57.0800	57.0800	57.0800	+2.294%	1	167	-43.676%
2025-10-20	55.3000	55.8000	55.3000	55.8000	+3.602%	153	167	-42.384%
2025-10-15	53.8600	53.8600	53.8600	53.8600	-4.078%	1	18	-40.308%
2025-10-14	55.3400	56.1500	55.3400	56.1500	+2.091%	2	18	-42.743%
2025-10-10	55.0000	55.0000	55.0000	55.0000	+4.962%	1	18	-41.545%
2025-10-09	52.4000	52.4000	52.4000	52.4000	+7.377%	1	17	-38.645%
2025-10-06	48.8000	48.8000	48.8000	48.8000	-3.804%	2	17	-34.119%
2025-10-03	50.7300	50.7300	50.7300	50.7300	-1.207%	2	19	-36.625%
2025-10-01	52.2000	52.2000	51.3500	51.3500	-9.754%	3	20	-37.390%
2025-09-26	56.6700	56.9000	56.0500	56.9000	+0.053%	13	21	-43.497%
2025-09-25	56.8700	56.8700	56.8700	56.8700	+5.706%	1	11	-43.468%
2025-09-24	53.9500	53.9500	53.8000	53.8000	+1.644%	12	10	-40.242%
2025-09-23	52.0700	52.9600	52.0500	52.9300	-4.802%	4	5	-39.259%
2025-09-18	56.0000	56.0000	55.6000	55.6000	0.000%	2	1	-42.176%