Dark

TSM20280121P300
TSM Jan 21 2028 300.00 Put (TSM280121P00300000)
option OPRA

EOD

Jul 30, 2026

32.27-15.964%(-6.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	35.0000	35.0000	32.2700	32.2700	-15.964%	8	1,340	0.000%
2026-07-27	38.4000	38.4000	38.4000	38.4000	+6.667%	1	1,344	-15.964%
2026-07-24	35.1500	36.0000	35.1500	36.0000	+2.273%	16	1,343	-10.361%
2026-07-23	34.9000	35.6000	34.9000	35.2000	+2.326%	20	1,327	-8.324%
2026-07-22	35.1000	35.1000	34.4000	34.4000	+1.206%	2	1,307	-6.192%
2026-07-21	34.3500	34.3500	33.9900	33.9900	-12.846%	6	1,307	-5.060%
2026-07-17	40.8000	40.8000	37.8500	39.0000	+6.849%	13	1,313	-17.256%
2026-07-16	36.9600	37.6500	36.3500	36.5000	+4.316%	139	1,304	-11.589%
2026-07-15	34.4500	35.1500	34.4500	34.9900	-4.659%	114	1,311	-7.774%
2026-07-13	36.7000	36.7000	36.6000	36.7000	+5.308%	10	1,325	-12.071%
2026-07-10	35.5000	35.5000	34.8500	34.8500	+0.781%	11	1,328	-7.403%
2026-07-09	34.5800	34.5800	34.5800	34.5800	-4.475%	1	1,327	-6.680%
2026-07-07	35.0000	36.3500	35.0000	36.2000	+3.993%	17	1,326	-10.856%
2026-07-06	34.8100	34.8100	34.8100	34.8100	-4.630%	1	1,317	-7.297%
2026-07-02	35.1500	36.5000	35.1500	36.5000	+5.339%	14	1,318	-11.589%
2026-07-01	33.0500	34.6500	33.0500	34.6500	+13.532%	4	1,318	-6.869%
2026-06-30	31.0500	31.0500	30.5000	30.5200	-8.896%	5	1,318	+5.734%
2026-06-29	33.5000	33.5000	33.5000	33.5000	-8.219%	4	1,321	-3.672%
2026-06-24	36.5000	36.5000	36.5000	36.5000	-1.484%	250	1,325	-11.589%
2026-06-23	36.6500	37.0500	36.5500	37.0500	+15.781%	22	1,225	-12.901%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-6.021%	9	1,207	+0.844%
2026-06-18	34.7000	34.7000	34.0500	34.0500	-5.443%	21	1,230	-5.228%
2026-06-17	35.4500	36.0100	35.4500	36.0100	-1.746%	5	1,230	-10.386%
2026-06-16	35.7000	36.7000	35.7000	36.6500	+4.714%	23	1,230	-11.951%
2026-06-15	35.2700	35.2900	35.0000	35.0000	-8.664%	23	1,210	-7.800%
2026-06-12	38.3200	38.3200	38.3200	38.3200	-4.152%	2	1,210	-15.788%
2026-06-11	39.9800	39.9800	39.9800	39.9800	-0.299%	3	1,210	-19.285%
2026-06-10	40.4500	40.4500	40.1000	40.1000	0.000%	2	1,213	-19.526%
2026-06-09	36.5000	40.1000	36.5000	40.1000	+7.363%	4	1,212	-19.526%
2026-06-08	37.3000	37.4500	35.6500	37.3500	-5.801%	19	1,210	-13.601%
2026-06-05	37.6000	39.6500	37.6000	39.6500	+14.199%	8	1,211	-18.613%
2026-06-04	36.8700	36.8700	34.5600	34.7200	-1.838%	6	1,208	-7.056%
2026-06-03	35.3700	35.3700	35.3700	35.3700	+2.522%	3	1,209	-8.764%
2026-06-02	34.3500	34.5000	34.1900	34.5000	+2.435%	102	1,212	-6.464%
2026-06-01	33.8100	33.8100	33.6800	33.6800	-5.922%	3	1,276	-4.186%
2026-05-29	35.8000	35.8000	35.8000	35.8000	+4.740%	1	1,273	-9.860%
2026-05-28	35.9500	35.9500	34.1800	34.1800	-1.214%	77	1,273	-5.588%
2026-05-27	35.3500	35.3500	34.6000	34.6000	-1.425%	3	1,347	-6.734%
2026-05-26	35.0000	35.3400	35.0000	35.1000	-1.681%	3	1,349	-8.063%
2026-05-22	35.7000	35.7000	35.7000	35.7000	-1.163%	1	1,349	-9.608%
2026-05-21	36.1200	36.1200	36.1200	36.1200	-4.343%	3	1,348	-10.659%
2026-05-20	37.7600	37.7600	37.7600	37.7600	+2.054%	1	1,348	-14.539%
2026-05-15	37.0000	37.0000	37.0000	37.0000	+5.563%	9	1,350	-12.784%
2026-05-14	36.4900	36.4900	35.0500	35.0500	-8.581%	179	1,350	-7.932%
2026-05-13	38.3400	38.3400	38.3400	38.3400	-2.690%	1	1,431	-15.832%
2026-05-12	38.2500	39.4000	38.2500	39.4000	+7.065%	3	1,431	-18.096%
2026-05-11	37.9500	38.0000	36.8000	36.8000	-1.867%	6	1,431	-12.310%
2026-05-08	35.7500	37.5000	35.6000	37.5000	+3.734%	4	1,428	-13.947%
2026-05-07	35.6000	36.1500	35.0000	36.1500	+0.556%	7	1,425	-10.733%
2026-05-06	36.2300	36.2300	34.7000	35.9500	-6.136%	33	1,420	-10.236%
2026-05-05	37.9500	38.3000	37.9500	38.3000	+1.592%	200	1,406	-15.744%
2026-05-04	38.3100	38.3400	37.6500	37.7000	-1.309%	335	1,273	-14.403%
2026-05-01	38.2000	38.2000	38.2000	38.2000	-5.516%	1	1,041	-15.524%
2026-04-29	40.0000	40.4300	40.0000	40.4300	-2.035%	2	1,041	-20.183%
2026-04-28	40.6200	41.4000	40.6200	41.2700	+6.311%	7	1,041	-21.808%
2026-04-27	38.8200	38.8200	38.8200	38.8200	+4.919%	2	1,041	-16.873%
2026-04-24	38.6000	38.6000	37.0000	37.0000	-8.845%	12	1,039	-12.784%
2026-04-22	40.5900	40.5900	40.5900	40.5900	-6.367%	1	1,029	-20.498%
2026-04-21	43.3500	43.3500	43.3500	43.3500	-1.027%	2	1,027	-25.559%
2026-04-20	42.9100	43.8000	42.9100	43.8000	-0.748%	5	1,027	-26.324%
2026-04-17	44.1000	44.1300	44.0900	44.1300	-3.393%	5	1,028	-26.875%
2026-04-16	44.5000	45.6800	44.5000	45.6800	+9.808%	13	1,023	-29.356%
2026-04-14	43.0300	43.0300	41.6000	41.6000	-5.882%	85	1,022	-22.428%
2026-04-13	45.1000	45.1000	44.2000	44.2000	-4.308%	27	1,016	-26.991%
2026-04-09	46.3000	46.3000	46.1900	46.1900	-1.092%	2	1,016	-30.136%
2026-04-08	60.7500	60.7500	44.4200	46.7000	-13.790%	3	1,016	-30.899%
2026-04-02	54.1700	54.1700	54.1700	54.1700	+4.173%	1	1,016	-40.428%
2026-04-01	52.0500	52.0500	51.4000	52.0000	-4.500%	9	1,016	-37.942%
2026-03-31	54.4000	54.4500	54.4000	54.4500	-5.321%	2	1,012	-40.735%
2026-03-27	57.3500	57.5100	57.3500	57.5100	+2.660%	4	1,012	-43.888%
2026-03-26	54.1300	56.0200	54.1300	56.0200	+5.005%	6	1,012	-42.396%
2026-03-19	53.9000	54.1000	53.3500	53.3500	+6.021%	70	1,013	-39.513%
2026-03-18	50.3200	50.3200	50.3200	50.3200	+1.924%	1	944	-35.870%
2026-03-17	50.3000	50.3000	49.3700	49.3700	-3.196%	151	943	-34.636%
2026-03-16	50.7000	51.0100	50.7000	51.0000	-3.336%	320	792	-36.725%
2026-03-13	52.7600	52.7600	52.7600	52.7600	-1.750%	1	572	-38.836%
2026-03-12	54.0500	54.1000	53.7000	53.7000	+8.485%	38	572	-39.907%
2026-03-11	49.5000	49.5000	49.5000	49.5000	-9.902%	1	577	-34.808%
2026-03-09	57.0000	57.0000	54.9400	54.9400	-0.109%	11	578	-41.263%
2026-03-06	54.4600	55.0000	54.4600	55.0000	+5.566%	30	578	-41.327%
2026-03-05	51.8000	52.1000	51.8000	52.1000	-3.340%	2	588	-38.061%
2026-03-03	55.0000	55.0000	53.9000	53.9000	+10.293%	76	586	-40.130%
2026-03-02	48.8200	49.5500	48.8200	48.8700	+0.452%	23	510	-33.968%
2026-02-27	48.6500	48.6500	48.6500	48.6500	-1.118%	1	487	-33.669%
2026-02-26	48.2500	49.2000	48.2500	49.2000	+5.466%	11	486	-34.411%
2026-02-25	46.6500	46.6500	46.6500	46.6500	+0.495%	8	467	-30.825%
2026-02-24	46.4200	46.4200	46.4200	46.4200	-4.289%	1	467	-30.483%
2026-02-23	47.8000	48.5000	47.8000	48.5000	-2.942%	6	468	-33.464%
2026-02-19	49.4300	49.9700	49.4300	49.9700	+1.256%	4	462	-35.421%
2026-02-18	49.3500	49.3500	49.3500	49.3500	+1.024%	2	458	-34.610%
2026-02-13	48.8500	48.8500	48.8500	48.8500	+2.842%	1	461	-33.941%
2026-02-12	45.5000	47.5000	45.5000	47.5000	+4.718%	12	461	-32.063%
2026-02-11	44.0000	45.3600	43.7300	45.3600	-0.548%	6	450	-28.858%
2026-02-10	46.3500	46.3500	45.6100	45.6100	-1.914%	3	448	-29.248%
2026-02-09	48.3000	48.3000	46.4500	46.5000	-3.965%	42	448	-30.602%
2026-02-06	48.5500	48.5500	48.4200	48.4200	-10.167%	42	485	-33.354%
2026-02-05	55.4200	55.4200	53.9000	53.9000	-1.535%	12	512	-40.130%
2026-02-04	54.4200	54.7400	54.4200	54.7400	+11.487%	2	513	-41.049%
2026-02-02	48.8000	49.1000	48.8000	49.1000	-1.008%	10	511	-34.277%
2026-01-27	50.7000	50.7000	49.6000	49.6000	-3.352%	4	516	-34.940%
2026-01-26	51.1700	51.3200	51.1700	51.3200	+0.234%	2	515	-37.120%
2026-01-23	50.6300	51.2700	50.6300	51.2000	-1.349%	8	514	-36.973%
2026-01-21	51.5500	51.9000	51.5500	51.9000	+5.595%	2	513	-37.823%
2026-01-16	48.5000	49.1500	48.5000	49.1500	0.000%	5	511	-34.344%
2026-01-15	49.6400	50.0000	47.7300	49.1500	-6.238%	14	511	-34.344%
2026-01-13	52.4000	52.4200	52.4000	52.4200	+0.479%	2	509	-38.440%
2026-01-12	55.2400	55.7700	52.1700	52.1700	-6.806%	13	510	-38.145%
2026-01-09	56.0000	56.0000	55.9800	55.9800	-1.703%	11	519	-42.354%
2026-01-08	56.9000	56.9500	56.9000	56.9500	+2.650%	2	514	-43.336%
2026-01-06	53.6500	55.4800	52.8200	55.4800	+0.690%	99	512	-41.835%
2026-01-05	52.2000	55.1500	52.0000	55.1000	-0.271%	87	509	-41.434%
2026-01-02	55.3000	55.7500	55.2500	55.2500	-4.412%	20	519	-41.593%
2025-12-31	58.6400	58.6400	57.2800	57.8000	-3.747%	13	549	-44.170%
2025-12-30	59.7300	60.0500	59.6100	60.0500	-0.744%	3	549	-46.261%
2025-12-29	60.3000	60.5000	60.3000	60.5000	+0.582%	3	547	-46.661%
2025-12-26	60.3400	60.3400	60.1500	60.1500	-1.716%	5	546	-46.351%
2025-12-24	61.2000	61.2000	61.2000	61.2000	+0.658%	1	543	-47.271%
2025-12-23	60.1500	61.2000	60.1500	60.8000	-6.533%	116	543	-46.924%
2025-12-18	64.5200	65.0500	63.7100	65.0500	+1.324%	105	443	-50.392%
2025-12-15	64.2000	64.2000	64.2000	64.2000	+1.102%	10	345	-49.735%
2025-12-12	62.3000	63.5000	62.2800	63.5000	+5.745%	20	335	-49.181%
2025-12-11	60.0500	60.0500	60.0500	60.0500	+3.002%	1	315	-46.261%
2025-12-10	58.3000	58.3000	58.3000	58.3000	-4.112%	4	315	-44.648%
2025-12-08	60.8000	60.8000	60.8000	60.8000	-2.408%	5	315	-46.924%
2025-12-05	60.8500	62.3000	60.8500	62.3000	-2.044%	9	320	-48.202%
2025-12-04	63.6000	63.6000	63.6000	63.6000	-2.154%	10	311	-49.261%
2025-12-03	65.0000	65.0000	65.0000	65.0000	+3.602%	2	311	-50.354%
2025-12-02	62.7400	62.7400	62.7400	62.7400	-1.615%	1	309	-48.566%
2025-11-26	63.7700	63.7700	63.7700	63.7700	-3.085%	1	310	-49.396%
2025-11-24	66.4000	66.4000	65.8000	65.8000	-11.153%	9	310	-50.957%
2025-11-21	73.0300	74.0600	73.0300	74.0600	+15.574%	2	301	-56.427%
2025-11-20	64.0800	64.0800	64.0800	64.0800	-4.501%	1	302	-49.641%
2025-11-14	67.1200	67.1200	67.1000	67.1000	-3.035%	31	303	-51.908%
2025-11-13	67.1500	69.2000	67.1500	69.2000	+1.840%	2	279	-53.367%
2025-11-07	68.7000	68.7000	67.9500	67.9500	+2.877%	87	277	-52.509%
2025-11-06	66.0500	66.0500	66.0500	66.0500	-0.602%	1	200	-51.143%
2025-11-05	66.4500	66.4500	66.4500	66.4500	+1.730%	3	200	-51.437%
2025-11-04	65.3200	65.3200	65.3200	65.3200	+4.013%	1	203	-50.597%
2025-11-03	63.0000	63.0000	62.8000	62.8000	-4.268%	3	201	-48.615%
2025-10-31	65.5000	65.6000	65.5000	65.6000	+4.960%	3	201	-50.808%
2025-10-29	60.9200	63.5400	60.9200	62.5000	-3.101%	26	201	-48.368%
2025-10-28	64.5500	64.6100	64.5000	64.5000	-0.769%	4	200	-49.969%
2025-10-27	64.4500	65.0700	64.4500	65.0000	-1.679%	4	197	-50.354%
2025-10-24	66.1800	66.1800	66.1100	66.1100	-2.694%	3	197	-51.187%
2025-10-23	67.9400	67.9400	67.9400	67.9400	-0.059%	10	195	-52.502%
2025-10-22	67.9800	67.9800	67.9800	67.9800	+1.660%	1	185	-52.530%
2025-10-21	65.7200	67.9000	65.7200	66.8700	-1.662%	22	174	-51.742%
2025-10-17	68.0000	68.8000	67.0000	68.0000	+0.815%	13	171	-52.544%
2025-10-16	64.3000	68.0000	64.3000	67.4500	+4.412%	69	172	-52.157%
2025-10-15	64.6200	64.6200	64.6000	64.6000	-2.901%	6	113	-50.046%
2025-10-14	67.2800	67.5100	65.7500	66.5300	+3.468%	69	112	-51.496%
2025-10-13	65.2000	65.2000	64.3000	64.3000	-8.924%	21	68	-49.813%
2025-10-10	63.6000	70.6000	63.6000	70.6000	+12.242%	26	48	-54.292%
2025-10-09	62.9000	62.9000	62.9000	62.9000	+4.087%	1	38	-48.696%
2025-10-08	60.2500	60.4300	60.0000	60.4300	-1.804%	4	38	-46.599%
2025-10-07	59.3000	61.5400	59.3000	61.5400	+3.742%	45	37	-47.563%
2025-10-06	56.9500	59.5100	56.9500	59.3200	-2.562%	49	78	-45.600%
2025-10-03	60.8800	60.8800	60.8800	60.8800	-4.875%	2	37	-46.994%
2025-09-24	64.7000	64.8500	64.0000	64.0000	+0.915%	33	35	-49.578%
2025-09-23	63.0000	63.9500	63.0000	63.4200	-2.953%	19	22	-49.117%
2025-09-22	65.3500	65.3500	65.3500	65.3500	-5.290%	5	6	-50.620%
2025-09-16	69.0000	69.0000	69.0000	69.0000	0.000%	1	1	-53.232%