Dark

TSM20280121P350
TSM Jan 21 2028 350.00 Put (TSM280121P00350000)
option OPRA

EOD

Jul 30, 2026

52.45-12.394%(-7.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	52.8200	52.8200	52.3500	52.4500	-12.394%	10	1,520	0.000%
2026-07-29	59.8700	59.8700	59.8700	59.8700	+1.906%	2	1,520	-12.394%
2026-07-28	62.2900	62.2900	58.7500	58.7500	-0.794%	2	1,518	-10.723%
2026-07-27	59.2200	59.2200	59.2200	59.2200	+5.280%	1	1,517	-11.432%
2026-07-24	56.2500	56.3500	56.2500	56.2500	+5.140%	16	1,516	-6.756%
2026-07-22	53.2500	54.0000	53.2500	53.5000	+1.249%	10	1,508	-1.963%
2026-07-21	52.8400	52.8400	52.8400	52.8400	-9.132%	1	1,506	-0.738%
2026-07-20	57.8000	58.3000	57.3700	58.1500	-1.307%	91	1,506	-9.802%
2026-07-17	61.8000	61.8000	58.9200	58.9200	+3.459%	6	1,441	-10.981%
2026-07-16	56.8600	57.0500	56.6800	56.9500	+4.688%	101	1,445	-7.902%
2026-07-15	54.5000	54.5000	54.4000	54.4000	-4.978%	72	1,349	-3.585%
2026-07-13	56.4500	57.5000	56.3500	57.2500	+5.960%	16	1,348	-8.384%
2026-07-10	54.0200	54.0300	54.0200	54.0300	+0.334%	5	1,354	-2.924%
2026-07-09	54.0000	54.2500	53.5800	53.8500	-0.920%	211	1,351	-2.600%
2026-07-08	54.7000	54.7000	54.3500	54.3500	-2.019%	2	1,199	-3.496%
2026-07-07	55.3000	55.5900	53.7500	55.4700	+5.376%	10	1,199	-5.444%
2026-07-01	49.7300	52.6400	49.7300	52.6400	+11.360%	9	1,199	-0.361%
2026-06-30	48.6500	48.6700	47.2700	47.2700	-8.214%	5	1,197	+10.958%
2026-06-29	52.8000	52.8000	51.4500	51.5000	-5.069%	5	1,194	+1.845%
2026-06-26	59.4500	59.4500	54.2500	54.2500	-3.470%	8	1,197	-3.318%
2026-06-25	56.3700	56.3700	54.8700	56.2000	+1.941%	85	1,193	-6.673%
2026-06-24	55.7200	56.3000	55.1300	55.1300	-2.043%	57	1,164	-4.861%
2026-06-23	55.2700	56.2800	55.2700	56.2800	+13.012%	8	1,153	-6.805%
2026-06-22	49.8000	49.8000	49.8000	49.8000	-3.151%	2	1,154	+5.321%
2026-06-18	51.4900	51.4900	51.4200	51.4200	-14.300%	2	1,153	+2.003%
2026-06-10	60.0000	60.0000	60.0000	60.0000	+6.289%	1	1,153	-12.583%
2026-06-08	56.4500	56.4500	56.4500	56.4500	-5.126%	15	1,152	-7.086%
2026-06-05	56.2800	59.5000	56.2800	59.5000	+11.382%	4	1,137	-11.849%
2026-06-04	53.4200	53.4500	53.2500	53.4200	-1.439%	26	1,134	-1.816%
2026-06-03	55.0000	55.0000	54.2000	54.2000	+1.689%	450	1,113	-3.229%
2026-06-02	53.4000	53.5300	53.3000	53.3000	-0.837%	50	713	-1.595%
2026-06-01	53.7500	53.7500	53.7500	53.7500	0.000%	1	709	-2.419%
2026-05-28	53.8500	53.8500	53.5000	53.7500	-1.467%	76	710	-2.419%
2026-05-27	54.3500	54.5500	54.3500	54.5500	-2.763%	2	753	-3.850%
2026-05-21	56.1000	56.1000	56.1000	56.1000	-6.671%	15	755	-6.506%
2026-05-19	60.1100	60.1100	60.1100	60.1100	+0.434%	1	755	-12.743%
2026-05-18	59.8500	59.8500	59.8500	59.8500	+4.816%	5	740	-12.364%
2026-05-15	56.9500	57.1000	56.8500	57.1000	-4.944%	53	740	-8.144%
2026-05-12	59.1400	60.0700	59.1400	60.0700	+7.268%	4	699	-12.685%
2026-05-08	55.3000	56.0000	55.3000	56.0000	+2.752%	13	699	-6.339%
2026-05-07	54.5000	54.5000	54.5000	54.5000	+0.037%	1	710	-3.761%
2026-05-06	54.4800	54.4800	54.4800	54.4800	-9.607%	1	710	-3.726%
2026-04-30	60.2700	60.2700	60.2700	60.2700	-2.523%	1	709	-12.975%
2026-04-29	61.8300	61.8300	61.8300	61.8300	+4.975%	1	708	-15.171%
2026-04-27	58.6000	59.8500	58.6000	58.9000	+0.770%	490	709	-10.951%
2026-04-24	59.3900	59.3900	58.4500	58.4500	-10.284%	24	229	-10.265%
2026-04-20	65.1500	65.1500	65.1500	65.1500	-3.065%	1	249	-19.493%
2026-04-17	66.8700	67.2100	66.8700	67.2100	-0.797%	5	249	-21.961%
2026-04-16	67.7500	67.7500	67.7500	67.7500	+3.943%	1	249	-22.583%
2026-04-15	65.3900	65.3900	65.1800	65.1800	-6.579%	51	248	-19.531%
2026-04-09	69.7700	69.7700	69.7700	69.7700	-14.076%	10	197	-24.824%
2026-04-02	81.2000	81.2000	81.2000	81.2000	+6.352%	1	188	-35.406%
2026-04-01	76.3500	76.3500	76.3500	76.3500	-9.161%	1	188	-31.303%
2026-03-27	82.8000	84.0500	82.8000	84.0500	+4.022%	9	187	-37.597%
2026-03-26	78.0400	80.8000	78.0400	80.8000	+7.619%	2	187	-35.087%
2026-03-24	75.0800	75.0800	75.0800	75.0800	-1.015%	1	185	-30.141%
2026-03-23	75.8000	75.8500	75.8000	75.8500	-8.172%	13	184	-30.850%
2026-03-20	82.6000	82.6000	82.6000	82.6000	+8.971%	9	177	-36.501%
2026-03-18	75.8000	75.8000	75.8000	75.8000	+1.950%	6	168	-30.805%
2026-03-17	74.3000	74.3500	74.3000	74.3500	+0.609%	28	162	-29.455%
2026-03-11	74.6500	74.6500	73.9000	73.9000	-2.481%	3	178	-29.026%
2026-03-10	75.7800	75.7800	75.7800	75.7800	-4.379%	1	177	-30.786%
2026-03-06	79.0500	79.2500	79.0500	79.2500	+2.935%	2	176	-33.817%
2026-03-05	76.9500	76.9900	76.9500	76.9900	+4.507%	2	174	-31.874%
2026-02-27	73.6700	73.6700	73.6700	73.6700	+2.748%	2	172	-28.804%
2026-02-26	72.1400	72.2300	71.7000	71.7000	+5.132%	35	170	-26.848%
2026-02-24	68.2000	68.2000	68.2000	68.2000	-7.651%	2	151	-23.094%
2026-02-17	74.4600	74.4600	73.5500	73.8500	+3.431%	12	149	-28.978%
2026-02-13	71.4000	71.4000	71.4000	71.4000	+5.000%	14	151	-26.541%
2026-02-12	68.1000	68.1000	68.0000	68.0000	+0.562%	2	151	-22.868%
2026-02-11	67.6000	67.6900	67.5000	67.6200	-2.071%	157	151	-22.434%
2026-02-10	69.0500	69.0500	69.0500	69.0500	-8.007%	1	165	-24.041%
2026-02-06	75.0600	75.0600	75.0600	75.0600	+1.432%	1	166	-30.123%
2026-02-02	73.8000	74.2000	73.8000	74.0000	-6.918%	94	166	-29.122%
2026-01-22	79.5000	79.5000	79.5000	79.5000	+0.252%	10	163	-34.025%
2026-01-21	78.4000	79.3000	78.4000	79.3000	+0.380%	2	153	-33.859%
2026-01-20	79.2000	79.2000	79.0000	79.0000	+6.183%	58	152	-33.608%
2026-01-16	73.6300	74.4000	73.6300	74.4000	+3.233%	52	52	-29.503%
2026-01-15	72.0700	72.0700	72.0700	72.0700	-11.571%	5	52	-27.224%
2026-01-14	81.9000	81.9000	81.5000	81.5000	+2.684%	11	52	-35.644%
2026-01-12	79.3500	79.3700	78.6500	79.3700	-2.613%	5	41	-33.917%
2026-01-06	80.4500	81.9000	79.8000	81.5000	-1.272%	20	40	-35.644%
2026-01-05	80.2500	82.7100	80.2300	82.5500	-7.817%	44	26	-36.463%
2025-12-30	89.5500	89.5500	89.5500	89.5500	-0.223%	2	23	-41.429%
2025-12-29	89.7500	89.7500	89.7500	89.7500	-7.503%	16	21	-41.560%
2025-12-16	97.0300	97.0300	97.0300	97.0300	+12.970%	1	8	-45.945%
2025-12-10	85.8900	85.8900	85.8900	85.8900	-14.153%	1	9	-38.934%
2025-11-20	99.7000	100.0500	99.7000	100.0500	+8.221%	2	9	-47.576%
2025-10-15	92.5500	92.5500	92.4500	92.4500	-9.363%	10	9	-43.267%
2025-10-10	102.0000	102.0000	102.0000	102.0000	+20.397%	1	4	-48.578%
2025-10-06	84.7200	84.7200	84.7200	84.7200	-18.342%	2	3	-38.090%
2025-09-17	103.8500	103.8500	103.7500	103.7500	0.000%	2	1	-49.446%