Dark

TSM20281215P160
TSM Dec 15 2028 160.00 Put (TSM281215P00160000)
option OPRA

EOD

Jul 30, 2026

9.79-10.018%(-1.09)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.9000	10.9000	9.7900	9.7900	-10.018%	13	1,069	0.000%
2026-07-29	11.6000	11.8000	10.8800	10.8800	-4.141%	7	1,070	-10.018%
2026-07-28	12.1000	12.1000	11.3500	11.3500	-2.408%	6	1,069	-13.744%
2026-07-27	12.0000	12.2200	11.6300	11.6300	+0.259%	3	1,065	-15.821%
2026-07-24	11.8000	11.8000	11.6000	11.6000	+0.870%	3	1,064	-15.603%
2026-07-23	11.5000	11.5000	11.5000	11.5000	+0.524%	1	1,062	-14.870%
2026-07-21	11.2000	11.4400	11.2000	11.4400	-3.051%	3	1,062	-14.423%
2026-07-20	11.6000	12.0000	11.6000	11.8000	+9.767%	20	1,061	-17.034%
2026-07-17	12.1000	12.1000	10.7500	10.7500	-8.744%	2	1,055	-8.930%
2026-07-16	11.9000	11.9000	11.7800	11.7800	+5.179%	4	1,054	-16.893%
2026-07-15	11.2400	11.8000	11.2000	11.2000	-2.609%	63	1,053	-12.589%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-8.000%	1	1,052	-14.870%
2026-07-13	12.2000	12.5000	12.1000	12.5000	+5.932%	52	1,051	-21.680%
2026-07-09	11.8500	11.8500	11.8000	11.8000	-3.673%	2	1,052	-17.034%
2026-07-08	12.2300	12.2500	12.2300	12.2500	+4.255%	3	1,052	-20.082%
2026-07-06	11.8000	11.8000	11.7500	11.7500	+0.427%	7	1,050	-16.681%
2026-07-02	11.7000	11.7000	11.7000	11.7000	0.000%	1	1,049	-16.325%
2026-07-01	11.5000	11.7200	11.3000	11.7000	+9.040%	55	1,049	-16.325%
2026-06-30	11.2000	11.2500	10.7300	10.7300	-10.658%	93	1,098	-8.760%
2026-06-29	12.0100	12.0100	12.0100	12.0100	-1.879%	50	1,125	-18.485%
2026-06-26	12.2300	12.2400	12.2000	12.2400	-2.470%	9	1,125	-20.016%
2026-06-25	12.5500	12.5500	12.5500	12.5500	-0.791%	50	1,120	-21.992%
2026-06-23	12.2500	12.6500	12.2500	12.6500	+4.545%	3	1,070	-22.609%
2026-06-17	12.1000	12.1000	12.1000	12.1000	-2.419%	2	1,069	-19.091%
2026-06-16	12.4000	12.4000	12.4000	12.4000	+0.081%	1	1,069	-21.048%
2026-06-15	12.4200	12.4200	12.3900	12.3900	-2.976%	26	1,025	-20.985%
2026-06-12	12.9500	12.9500	12.4800	12.7700	-1.466%	100	1,025	-23.336%
2026-06-11	13.1600	13.1600	12.9600	12.9600	+1.250%	3	1,025	-24.460%
2026-06-10	12.8000	12.8000	12.8000	12.8000	-0.775%	10	1,024	-23.516%
2026-06-09	13.0000	13.0000	12.7000	12.9000	+2.138%	9	1,024	-24.109%
2026-06-08	12.0300	12.6900	12.0300	12.6300	-2.846%	83	1,020	-22.486%
2026-06-05	12.0000	13.0000	12.0000	13.0000	+7.884%	7	1,004	-24.692%
2026-06-04	13.0000	13.0000	12.0500	12.0500	+16.425%	4	1,004	-18.755%
2026-06-03	10.3500	10.3500	10.3500	10.3500	-10.000%	1	1,005	-5.411%
2026-06-02	11.5000	11.5000	11.0000	11.5000	+4.545%	5	1,005	-14.870%
2026-06-01	11.5000	11.5000	10.2000	11.0000	-3.084%	27	1,001	-11.000%
2026-05-29	11.1000	11.4800	11.1000	11.3500	+2.715%	23	1,005	-13.744%
2026-05-28	10.7700	11.0500	10.7700	11.0500	-0.450%	6	1,002	-11.403%
2026-05-27	10.8000	11.2500	10.8000	11.1000	-1.333%	79	1,001	-11.802%
2026-05-26	11.2000	11.4000	11.2000	11.2500	-1.918%	44	945	-12.978%
2026-05-22	11.4000	11.4700	11.4000	11.4700	+1.684%	14	939	-14.647%
2026-05-21	11.7400	11.7400	11.2800	11.2800	-3.590%	4	939	-13.209%
2026-05-20	11.5000	11.9000	11.5000	11.7000	-2.092%	4	939	-16.325%
2026-05-19	11.9500	11.9500	11.9500	11.9500	-1.240%	2	936	-18.075%
2026-05-18	12.0000	12.1000	12.0000	12.1000	+1.681%	2	936	-19.091%
2026-05-15	11.5000	11.9000	11.5000	11.9000	+3.478%	11	936	-17.731%
2026-05-14	11.5000	11.5000	11.5000	11.5000	-1.372%	2	931	-14.870%
2026-05-13	11.8000	11.8000	11.2400	11.6600	-2.914%	30	931	-16.038%
2026-05-12	12.0000	12.2700	12.0000	12.0100	+3.983%	176	931	-18.485%
2026-05-11	11.5500	11.5500	11.5500	11.5500	0.000%	1	931	-15.238%
2026-05-06	11.5500	11.5500	11.5500	11.5500	-2.119%	6	865	-15.238%
2026-05-04	11.5000	11.8000	11.5000	11.8000	-7.668%	3	865	-17.034%
2026-04-28	12.9000	13.0000	12.7800	12.7800	+7.395%	3	865	-23.396%
2026-04-27	12.0000	12.0000	11.9000	11.9000	-1.245%	11	866	-17.731%
2026-04-24	11.8700	12.0500	11.8500	12.0500	-5.118%	10	857	-18.755%
2026-04-23	13.0000	13.0000	12.6200	12.7000	+1.600%	14	849	-22.913%
2026-04-22	12.6000	12.6000	12.5000	12.5000	-3.101%	3	853	-21.680%
2026-04-21	12.9000	12.9000	12.9000	12.9000	-2.273%	1	856	-24.109%
2026-04-20	13.1500	13.2000	13.0000	13.2000	-2.870%	5	856	-25.833%
2026-04-17	13.5000	13.5900	13.0500	13.5900	-0.074%	7	859	-27.962%
2026-04-16	13.6500	14.0200	13.4500	13.6000	+5.837%	30	861	-28.015%
2026-04-15	12.9500	13.0500	12.8000	12.8500	-1.154%	14	862	-23.813%
2026-04-14	13.6000	13.6000	13.0000	13.0000	-7.143%	13	866	-24.692%
2026-04-13	14.0000	14.0000	14.0000	14.0000	+2.041%	1	873	-30.071%
2026-04-10	14.9500	14.9500	13.7200	13.7200	-6.667%	14	873	-28.644%
2026-04-09	14.5000	14.8500	14.5000	14.7000	-0.339%	6	873	-33.401%
2026-04-08	14.4500	14.8500	14.4500	14.7500	-6.349%	6	871	-33.627%
2026-04-06	15.8500	15.8500	15.7500	15.7500	-1.378%	7	872	-37.841%
2026-04-02	16.6500	16.7500	15.9700	15.9700	+0.440%	22	879	-38.698%
2026-04-01	16.0000	16.0000	15.6000	15.9000	-4.790%	11	879	-38.428%
2026-03-31	16.6000	16.9500	16.4500	16.7000	-5.862%	100	884	-41.377%
2026-03-30	16.9000	17.8500	16.5000	17.7400	+4.353%	74	934	-44.814%
2026-03-27	16.9000	17.2000	16.7400	17.0000	+3.976%	46	970	-42.412%
2026-03-26	16.3500	16.4500	16.3000	16.3500	+6.863%	13	991	-40.122%
2026-03-25	15.3000	15.3000	15.3000	15.3000	-4.673%	10	994	-36.013%
2026-03-20	15.8800	16.0500	15.8500	16.0500	+1.582%	67	994	-39.003%
2026-03-19	16.1700	16.1700	15.7400	15.8000	+5.333%	11	956	-38.038%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-1.961%	1	951	-34.733%
2026-03-16	15.6100	15.6100	15.3000	15.3000	-5.846%	6	950	-36.013%
2026-03-12	16.3000	16.3000	16.0500	16.2500	+4.839%	17	945	-39.754%
2026-03-10	15.5000	15.5000	15.5000	15.5000	-5.199%	1	940	-36.839%
2026-03-09	16.7000	16.7000	16.3500	16.3500	-2.967%	2	939	-40.122%
2026-03-06	16.7000	16.8500	16.4500	16.8500	+4.012%	5	960	-41.899%
2026-03-05	15.9000	16.4000	15.8000	16.2000	+4.113%	27	956	-39.568%
2026-03-04	15.9000	16.2500	15.4100	15.5600	-7.491%	541	932	-37.082%
2026-03-03	16.3500	17.1000	16.3000	16.8200	+8.167%	383	433	-41.795%
2026-03-02	15.5500	15.5500	15.5500	15.5500	-1.270%	5	276	-37.042%
2026-02-26	15.2800	15.7500	15.2800	15.7500	+6.780%	2	276	-37.841%
2026-02-24	14.6500	14.9000	14.6500	14.7500	-2.640%	7	275	-33.627%
2026-02-23	15.2000	15.2000	15.1500	15.1500	+0.331%	2	269	-35.380%
2026-02-20	15.2000	15.2000	15.1000	15.1000	-3.822%	2	268	-35.166%
2026-02-19	15.5000	15.7100	15.5000	15.7000	+2.280%	19	267	-37.643%
2026-02-17	15.4500	15.4500	15.3500	15.3500	+1.656%	2	251	-36.221%
2026-02-13	15.2500	15.2500	14.8000	15.1000	+4.138%	16	251	-35.166%
2026-02-12	14.2000	14.7200	14.1000	14.5000	+2.473%	82	251	-32.483%
2026-02-11	13.7500	14.2000	13.7500	14.1500	+0.569%	37	198	-30.813%
2026-02-10	14.0000	14.0700	14.0000	14.0700	-0.565%	5	185	-30.419%
2026-02-09	14.2000	14.2500	13.7500	14.1500	-8.710%	238	180	-30.813%
2026-02-05	15.5000	15.5000	15.5000	15.5000	-0.322%	5	64	-36.839%
2026-02-04	14.9500	15.6000	14.9500	15.5500	+3.667%	5	64	-37.042%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+2.740%	2	61	-34.733%
2026-02-02	14.7000	14.7000	14.6000	14.6000	-0.680%	3	59	-32.945%
2026-01-30	14.5000	14.7000	14.5000	14.7000	+2.797%	3	56	-33.401%
2026-01-29	14.3000	14.3000	14.3000	14.3000	+3.548%	2	55	-31.538%
2026-01-28	14.0000	14.0000	13.5400	13.8100	-2.403%	7	53	-29.109%
2026-01-27	14.1500	14.1500	14.1500	14.1500	-1.049%	1	46	-30.813%
2026-01-26	14.2500	14.3800	14.2300	14.3000	+2.143%	4	45	-31.538%
2026-01-21	14.0000	14.0000	14.0000	14.0000	-3.248%	3	44	-30.071%
2026-01-20	13.8500	14.5300	13.8500	14.4700	+4.931%	9	41	-32.343%
2026-01-16	13.7900	13.7900	13.7900	13.7900	-5.870%	2	36	-29.007%
2026-01-15	13.5500	14.6500	13.4700	14.6500	-7.977%	53	36	-33.174%
2026-01-09	15.9200	15.9200	15.9200	15.9200	-1.728%	6	7	-38.505%
2026-01-08	16.2000	16.2000	16.2000	16.2000	0.000%	1	1	-39.568%