Dark

TSM20280121P400
TSM Jan 21 2028 400.00 Put (TSM280121P00400000)
option OPRA

EOD

Jul 30, 2026

77.25-12.484%(-11.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	77.2500	77.2500	77.2500	77.2500	-12.484%	8	416	0.000%
2026-07-29	86.9000	88.2700	86.9000	88.2700	+2.105%	3	416	-12.484%
2026-07-27	85.4500	86.5000	85.4500	86.4500	+11.362%	4	416	-10.642%
2026-07-22	77.6300	77.6300	77.6300	77.6300	+1.411%	1	415	-0.490%
2026-07-21	77.0200	77.0200	76.5000	76.5500	-8.290%	55	415	+0.914%
2026-07-20	83.4200	83.4700	83.4200	83.4700	-0.453%	10	370	-7.452%
2026-07-17	87.9500	87.9500	83.8500	83.8500	+1.896%	12	360	-7.871%
2026-07-16	81.0000	82.2900	81.0000	82.2900	+2.542%	23	348	-6.125%
2026-07-15	80.2500	80.2500	80.2500	80.2500	+4.018%	1	340	-3.738%
2026-07-10	77.1000	77.1500	77.1000	77.1500	-4.894%	3	339	+0.130%
2026-07-07	79.8800	81.1200	79.8800	81.1200	+9.770%	2	339	-4.771%
2026-07-06	73.9000	73.9000	73.9000	73.9000	+1.413%	1	340	+4.533%
2026-07-01	72.8700	72.8700	72.8700	72.8700	+5.227%	2	340	+6.011%
2026-06-30	69.2500	69.2500	69.2500	69.2500	-7.667%	2	338	+11.552%
2026-06-29	75.0000	75.0000	75.0000	75.0000	-7.063%	1	338	+3.000%
2026-06-26	82.8100	82.8100	80.7000	80.7000	+1.255%	3	339	-4.275%
2026-06-24	79.7500	80.2500	79.7000	79.7000	-0.883%	8	342	-3.074%
2026-06-23	79.5000	80.4500	79.5000	80.4100	+11.526%	14	346	-3.930%
2026-06-22	70.7700	72.2000	70.7700	72.1000	-1.905%	29	350	+7.143%
2026-06-18	73.5000	73.5000	73.5000	73.5000	-6.997%	2	371	+5.102%
2026-06-17	78.6500	79.0300	78.6500	79.0300	-1.213%	11	371	-2.252%
2026-06-16	78.6500	80.0000	78.0700	80.0000	+3.226%	6	371	-3.438%
2026-06-15	77.4000	78.0000	77.1300	77.5000	-6.649%	29	363	-0.323%
2026-06-12	83.0200	83.0200	83.0200	83.0200	-0.883%	2	363	-6.950%
2026-06-10	83.7600	83.7600	83.7600	83.7600	-4.110%	10	363	-7.772%
2026-06-09	80.2500	87.3500	80.2500	87.3500	+7.720%	12	363	-11.563%
2026-06-08	80.1400	81.0900	80.1400	81.0900	+3.908%	3	362	-4.735%
2026-06-03	78.0700	78.0700	78.0400	78.0400	+2.887%	2	365	-1.012%
2026-06-02	75.8000	75.8600	75.8000	75.8500	-3.744%	71	363	+1.846%
2026-05-29	78.8000	78.8000	78.8000	78.8000	+1.612%	1	360	-1.967%
2026-05-28	77.4500	77.5500	77.4500	77.5500	-0.577%	9	360	-0.387%
2026-05-26	78.3500	78.3500	78.0000	78.0000	-2.561%	2	361	-0.962%
2026-05-21	80.0500	80.0500	80.0500	80.0500	-5.087%	5	363	-3.498%
2026-05-19	84.4000	84.4500	84.3400	84.3400	+3.067%	3	363	-8.406%
2026-05-15	81.5000	82.0000	81.5000	81.8300	+4.897%	34	364	-5.597%
2026-05-14	78.8000	78.8000	78.0100	78.0100	-10.436%	6	374	-0.974%
2026-05-12	84.5200	87.1000	84.5200	87.1000	+6.129%	6	372	-11.309%
2026-05-11	83.1500	83.1500	81.5000	82.0700	+1.134%	16	372	-5.873%
2026-05-08	79.0000	81.6800	79.0000	81.1500	+3.087%	13	363	-4.806%
2026-05-07	78.5000	78.7200	78.5000	78.7200	+0.025%	8	352	-1.867%
2026-05-06	79.5500	79.5500	78.7000	78.7000	-5.974%	2	347	-1.842%
2026-05-05	82.8700	84.2900	82.8700	83.7000	+1.393%	5	348	-7.706%
2026-05-04	82.5500	82.5500	82.5500	82.5500	-2.951%	1	344	-6.420%
2026-05-01	85.0600	85.0600	85.0600	85.0600	-0.410%	1	344	-9.182%
2026-04-30	85.4000	85.4500	85.4000	85.4100	-4.324%	22	344	-9.554%
2026-04-28	89.2700	89.2700	89.2700	89.2700	+6.872%	1	345	-13.465%
2026-04-24	85.3000	85.3700	83.5300	83.5300	-5.381%	13	346	-7.518%
2026-04-22	88.5900	88.9500	88.2300	88.2800	-2.129%	31	350	-12.494%
2026-04-14	90.2000	90.2000	90.2000	90.2000	-4.216%	1	377	-14.357%
2026-04-13	94.1700	94.1700	94.1700	94.1700	-4.879%	1	377	-17.968%
2026-04-08	99.0000	99.0000	99.0000	99.0000	-6.692%	2	377	-21.970%
2026-04-01	106.1000	106.1000	106.1000	106.1000	-4.843%	5	377	-27.191%
2026-03-19	111.5000	111.5000	111.5000	111.5000	+5.487%	1	372	-30.717%
2026-03-18	105.6000	105.7000	105.6000	105.7000	+5.859%	2	371	-26.916%
2026-02-27	99.4500	99.9500	99.4000	99.8500	+4.228%	18	370	-22.634%
2026-02-24	96.5000	96.5000	95.0000	95.8000	-4.847%	11	370	-19.363%
2026-02-23	100.6800	100.6800	100.6800	100.6800	-1.910%	2	360	-23.272%
2026-02-17	102.6400	102.6400	102.6400	102.6400	+5.434%	3	358	-24.737%
2026-02-12	97.3500	97.3500	97.3500	97.3500	+3.070%	5	355	-20.647%
2026-02-11	95.7400	95.7400	94.4500	94.4500	-4.063%	17	350	-18.211%
2026-02-09	98.3000	98.4500	98.2500	98.4500	-13.527%	14	334	-21.534%
2026-02-04	113.8500	113.8500	113.8500	113.8500	+9.419%	2	323	-32.148%
2026-02-02	104.1000	104.1000	104.0500	104.0500	-5.649%	11	323	-25.757%
2026-01-29	110.2800	110.2800	110.2800	110.2800	+5.998%	1	323	-29.951%
2026-01-28	104.0400	104.0400	104.0400	104.0400	-0.867%	10	323	-25.750%
2026-01-27	105.7000	105.7000	104.5000	104.9500	-3.048%	12	323	-26.394%
2026-01-23	108.4500	108.4500	108.2500	108.2500	+4.187%	5	311	-28.637%
2026-01-16	103.9000	103.9000	103.9000	103.9000	+1.376%	1	305	-25.650%
2026-01-15	105.8700	105.8700	102.4900	102.4900	-5.972%	5	305	-24.627%
2026-01-13	109.0000	109.0000	109.0000	109.0000	-0.411%	3	308	-29.128%
2026-01-12	110.4000	110.4000	109.4500	109.4500	-4.075%	12	305	-29.420%
2026-01-09	114.1000	114.1000	114.1000	114.1000	-2.819%	1	293	-32.296%
2026-01-08	117.4300	117.4300	117.4100	117.4100	+3.765%	2	292	-34.205%
2026-01-06	110.1500	113.4000	110.1500	113.1500	-1.437%	5	291	-31.728%
2026-01-05	113.6000	114.8000	112.0300	114.8000	-1.417%	10	289	-32.709%
2026-01-02	116.5000	116.5000	116.4500	116.4500	-6.840%	2	282	-33.663%
2025-12-30	125.0000	125.0000	125.0000	125.0000	-1.575%	10	281	-38.200%
2025-12-24	127.0000	127.0000	127.0000	127.0000	-2.338%	5	266	-39.173%
2025-12-19	129.8300	130.0400	129.8300	130.0400	-2.226%	9	266	-40.595%
2025-12-18	134.7600	134.7600	133.0000	133.0000	+2.822%	9	266	-41.917%
2025-12-12	130.2500	130.2500	129.3500	129.3500	+3.579%	11	261	-40.278%
2025-12-08	126.0500	126.4000	124.8800	124.8800	-2.438%	3	251	-38.141%
2025-12-05	127.0100	128.0000	127.0100	128.0000	-1.727%	4	251	-39.648%
2025-12-04	130.2500	130.2500	130.2500	130.2500	+1.362%	2	247	-40.691%
2025-12-02	128.5000	128.5000	128.5000	128.5000	+0.336%	1	245	-39.883%
2025-11-10	128.0700	128.0700	128.0700	128.0700	-1.824%	1	246	-39.681%
2025-10-16	127.3000	130.8500	127.3000	130.4500	+3.000%	22	245	-40.782%
2025-10-15	125.8000	127.8500	125.8000	126.6500	-0.667%	67	223	-39.005%
2025-10-13	127.5000	127.5000	127.5000	127.5000	-8.042%	2	163	-39.412%
2025-10-10	135.3500	138.6500	135.3500	138.6500	+13.872%	161	161	-44.284%
2025-10-06	121.7600	121.7600	121.7600	121.7600	-10.471%	1	1	-36.556%
2025-09-25	136.0000	136.0000	136.0000	136.0000	0.000%	1	1	-43.199%