Dark

TSM20281215P200
TSM Dec 15 2028 200.00 Put (TSM281215P00200000)
option OPRA

EOD

Jul 30, 2026

17.12-14.826%(-2.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.8000	17.8000	17.1200	17.1200	-14.826%	3	398	0.000%
2026-07-29	20.1700	20.5500	20.1000	20.1000	-3.365%	3	399	-14.826%
2026-07-28	21.3000	21.4000	20.7800	20.8000	+0.048%	30	399	-17.692%
2026-07-27	19.7300	20.7900	19.7300	20.7900	+6.343%	6	391	-17.653%
2026-07-23	19.5200	19.5500	19.5200	19.5500	+2.625%	2	386	-12.430%
2026-07-21	20.0000	20.0000	19.0500	19.0500	-9.716%	11	386	-10.131%
2026-07-17	21.2400	21.6500	21.1000	21.1000	+7.107%	6	376	-18.863%
2026-07-16	20.2000	20.2600	19.7000	19.7000	+2.020%	4	374	-13.096%
2026-07-15	19.3100	19.3100	19.3100	19.3100	-5.805%	1	373	-11.341%
2026-07-08	20.5000	20.5000	20.5000	20.5000	+6.328%	1	372	-16.488%
2026-07-06	19.2800	19.2800	19.2800	19.2800	-3.600%	1	372	-11.203%
2026-07-02	20.0000	20.0000	20.0000	20.0000	+2.041%	1	371	-14.400%
2026-07-01	19.6000	19.6000	19.6000	19.6000	+2.296%	1	371	-12.653%
2026-06-29	19.8500	20.0700	19.1600	19.1600	-5.848%	8	371	-10.647%
2026-06-26	21.3000	21.3200	20.3500	20.3500	-2.163%	5	374	-15.872%
2026-06-25	20.5000	20.8000	20.4200	20.8000	+0.483%	10	374	-17.692%
2026-06-23	20.8500	21.3500	20.5000	20.7000	+6.811%	6	372	-17.295%
2026-06-18	19.5500	19.5500	19.3800	19.3800	-3.100%	2	367	-11.662%
2026-06-17	20.3800	20.3800	20.0000	20.0000	-1.961%	9	367	-14.400%
2026-06-16	20.3000	20.5000	20.3000	20.4000	+2.000%	7	367	-16.078%
2026-06-15	20.0000	20.0000	20.0000	20.0000	-7.536%	1	363	-14.400%
2026-06-11	21.8500	22.1500	21.6300	21.6300	+0.698%	7	363	-20.851%
2026-06-10	21.4800	21.4800	21.4800	21.4800	+3.170%	1	362	-20.298%
2026-06-08	20.8000	20.8200	20.8000	20.8200	-0.951%	3	362	-17.771%
2026-06-05	19.9900	21.1000	19.9900	21.0200	+6.972%	3	362	-18.554%
2026-06-03	19.6000	19.6500	19.6000	19.6500	+5.645%	2	361	-12.875%
2026-06-01	18.4900	18.6000	18.4900	18.6000	+1.528%	4	360	-7.957%
2026-05-27	18.2000	18.3200	18.2000	18.3200	-2.553%	5	360	-6.550%
2026-05-26	19.2500	19.2500	18.8000	18.8000	-1.312%	2	358	-8.936%
2026-05-21	19.0500	19.0500	19.0500	19.0500	-2.308%	1	358	-10.131%
2026-05-20	19.5000	19.5000	19.5000	19.5000	-4.177%	1	358	-12.205%
2026-05-19	20.3300	20.3500	20.3300	20.3500	+2.261%	12	358	-15.872%
2026-05-18	20.4400	20.4400	19.9000	19.9000	+1.790%	2	358	-13.970%
2026-05-15	19.5500	19.5500	19.5500	19.5500	+1.138%	1	358	-12.430%
2026-05-14	19.6700	19.6700	18.8500	19.3300	+0.155%	8	356	-11.433%
2026-05-13	19.3000	19.3000	19.3000	19.3000	-2.525%	3	352	-11.295%
2026-05-12	19.5000	20.0000	19.5000	19.8000	+3.125%	4	352	-13.535%
2026-05-11	19.5500	19.5500	19.2000	19.2000	+0.524%	2	352	-10.833%
2026-05-08	18.7000	19.1000	18.7000	19.1000	-4.500%	3	350	-10.366%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+0.251%	1	349	-14.400%
2026-05-04	19.9500	19.9500	19.9500	19.9500	0.000%	11	348	-14.185%
2026-05-01	19.7700	19.9500	19.7700	19.9500	-1.481%	2	357	-14.185%
2026-04-30	20.5000	20.5000	20.2500	20.2500	-1.937%	4	357	-15.457%
2026-04-29	20.5000	20.8100	20.5000	20.6500	-0.386%	18	357	-17.094%
2026-04-28	21.0000	21.5000	20.3500	20.7300	+2.725%	107	345	-17.414%
2026-04-27	20.1800	20.1800	20.1800	20.1800	-1.561%	1	257	-15.164%
2026-04-24	20.1000	20.5000	19.5500	20.5000	-1.442%	20	256	-16.488%
2026-04-23	20.8000	20.8000	20.8000	20.8000	-1.188%	1	254	-17.692%
2026-04-22	21.4000	21.4000	21.0500	21.0500	-8.478%	2	254	-18.670%
2026-04-16	22.3000	23.0000	21.8000	23.0000	+8.850%	11	255	-25.565%
2026-04-15	21.1300	21.1300	21.1300	21.1300	-1.721%	1	253	-18.978%
2026-04-14	22.5000	22.5000	21.5000	21.5000	-6.725%	7	253	-20.372%
2026-04-10	23.3600	23.3600	22.6800	23.0500	-7.578%	26	271	-25.727%
2026-04-09	24.9400	24.9400	24.9400	24.9400	+5.410%	3	271	-31.355%
2026-04-08	23.6600	23.6600	23.6600	23.6600	-12.370%	12	274	-27.642%
2026-04-07	26.1100	27.0000	26.1100	27.0000	+3.567%	11	284	-36.593%
2026-04-06	25.6700	26.0700	25.6700	26.0700	-2.833%	2	292	-34.331%
2026-03-31	27.7200	28.0000	26.8300	26.8300	-7.801%	9	292	-36.191%
2026-03-30	28.6000	29.1000	28.6000	29.1000	+5.054%	3	291	-41.168%
2026-03-27	27.7500	27.7500	27.7000	27.7000	+2.214%	2	288	-38.195%
2026-03-26	25.9000	27.1500	25.9000	27.1000	+5.243%	5	290	-36.827%
2026-03-23	25.6500	25.7500	25.6500	25.7500	-2.830%	24	292	-33.515%
2026-03-20	26.0000	26.5000	26.0000	26.5000	+0.914%	2	268	-35.396%
2026-03-19	26.1700	26.2600	26.1700	26.2600	+7.844%	2	268	-34.806%
2026-03-17	25.0000	25.0000	24.2700	24.3500	-6.346%	17	268	-29.692%
2026-03-13	26.3200	26.3200	26.0000	26.0000	-1.403%	3	261	-34.154%
2026-03-12	26.5000	27.0000	26.3700	26.3700	-1.604%	44	261	-35.078%
2026-03-06	26.2000	26.8000	26.2000	26.8000	+1.132%	2	254	-36.119%
2026-03-05	25.7000	26.6400	25.7000	26.5000	+4.826%	24	252	-35.396%
2026-03-04	25.8700	26.0000	25.2000	25.2800	-8.736%	29	251	-32.278%
2026-03-03	26.9400	27.7000	26.8700	27.7000	+11.245%	54	226	-38.195%
2026-03-02	25.1900	25.6200	24.9000	24.9000	-1.386%	27	184	-31.245%
2026-02-26	25.2500	25.2500	25.2500	25.2500	+6.316%	10	164	-32.198%
2026-02-24	23.5500	24.1000	23.5500	23.7500	-1.452%	30	154	-27.916%
2026-02-20	24.9200	24.9200	24.1000	24.1000	-2.783%	11	144	-28.963%
2026-02-18	24.7900	24.7900	24.7900	24.7900	+1.682%	7	133	-30.940%
2026-02-13	24.3500	24.4800	24.3500	24.3800	+4.099%	4	124	-29.779%
2026-02-12	23.1500	23.4900	23.1500	23.4200	+4.321%	31	124	-26.900%
2026-02-11	22.5000	22.5000	22.1400	22.4500	-2.391%	7	93	-23.742%
2026-02-10	22.8500	23.0000	22.8500	23.0000	+1.099%	5	95	-25.565%
2026-02-09	22.8400	22.8500	22.7500	22.7500	-3.683%	3	90	-24.747%
2026-02-06	23.7500	23.8000	23.4900	23.6200	-1.047%	20	89	-27.519%
2026-02-02	23.9000	23.9000	23.7000	23.8700	-4.520%	84	88	-28.278%
2026-01-30	25.0000	25.0000	25.0000	25.0000	+10.375%	2	48	-31.520%
2026-01-28	22.6500	22.6500	22.6500	22.6500	-2.790%	1	46	-24.415%
2026-01-27	23.3000	23.3000	23.3000	23.3000	-1.895%	6	45	-26.524%
2026-01-26	23.7500	23.7500	23.7500	23.7500	0.000%	5	39	-27.916%
2026-01-23	23.7500	23.7500	23.7500	23.7500	+3.486%	2	34	-27.916%
2026-01-20	22.9500	22.9500	22.9500	22.9500	-0.304%	1	33	-25.403%
2026-01-15	22.5000	23.2400	22.3200	23.0200	-10.288%	27	33	-25.630%
2026-01-14	24.1000	25.6600	24.1000	25.6600	+5.597%	10	8	-33.281%
2026-01-12	25.5000	25.5000	24.3000	24.3000	-4.331%	2	3	-29.547%
2026-01-09	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-32.598%