Dark

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

EOD

Sep 14, 2026

9.60+2.128%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.5600	9.6000	9.5600	9.6000	+2.128%	6	493	0.000%
2026-09-08	9.3000	9.4000	9.3000	9.4000	-1.261%	5	487	+2.128%
2026-09-04	9.5200	9.5200	9.5200	9.5200	-4.800%	1	487	+0.840%
2026-09-03	10.7200	10.7200	10.0000	10.0000	-4.398%	16	487	-4.000%
2026-09-02	10.4600	10.4600	10.4600	10.4600	-5.766%	10	477	-8.222%
2026-08-31	11.3000	11.3000	11.0000	11.1000	-5.532%	9	477	-13.514%
2026-08-27	11.7500	11.7500	11.7500	11.7500	-8.346%	1	471	-18.298%
2026-08-25	12.8200	12.8200	12.8200	12.8200	-6.081%	10	470	-25.117%
2026-08-21	13.6500	13.6500	13.6500	13.6500	+3.097%	100	470	-29.670%
2026-08-20	13.3300	13.3300	13.2400	13.2400	-2.288%	2	470	-27.492%
2026-08-19	13.6500	13.7500	13.5500	13.5500	-2.518%	4	470	-29.151%
2026-08-18	13.9000	13.9000	13.3500	13.9000	+6.923%	101	468	-30.935%
2026-08-17	13.0000	13.0000	13.0000	13.0000	-1.887%	1	420	-26.154%
2026-08-14	13.5500	13.6500	13.2500	13.2500	+0.760%	12	419	-27.547%
2026-08-13	13.1500	13.1500	13.1500	13.1500	-0.755%	1	408	-26.996%
2026-08-12	13.4500	13.4500	13.2500	13.2500	-3.986%	2	408	-27.547%
2026-08-11	13.8000	13.8000	13.8000	13.8000	-8.609%	1	407	-30.435%
2026-08-10	15.1000	15.1000	15.1000	15.1000	-5.031%	1	407	-36.424%
2026-08-05	16.7000	16.7000	15.9000	15.9000	-6.471%	3	408	-39.623%
2026-08-03	17.5600	17.5600	17.0000	17.0000	+0.413%	10	408	-43.529%
2026-07-31	16.8500	16.9300	16.8500	16.9300	-1.110%	2	398	-43.296%
2026-07-30	17.8000	17.8000	17.1200	17.1200	-14.826%	3	398	-43.925%
2026-07-29	20.1700	20.5500	20.1000	20.1000	-3.365%	3	399	-52.239%
2026-07-28	21.3000	21.4000	20.7800	20.8000	+0.048%	30	399	-53.846%
2026-07-27	19.7300	20.7900	19.7300	20.7900	+6.343%	6	391	-53.824%
2026-07-23	19.5200	19.5500	19.5200	19.5500	+2.625%	2	386	-50.895%
2026-07-21	20.0000	20.0000	19.0500	19.0500	-9.716%	11	386	-49.606%
2026-07-17	21.2400	21.6500	21.1000	21.1000	+7.107%	6	376	-54.502%
2026-07-16	20.2000	20.2600	19.7000	19.7000	+2.020%	4	374	-51.269%
2026-07-15	19.3100	19.3100	19.3100	19.3100	-5.805%	1	373	-50.285%
2026-07-08	20.5000	20.5000	20.5000	20.5000	+6.328%	1	372	-53.171%
2026-07-06	19.2800	19.2800	19.2800	19.2800	-3.600%	1	372	-50.207%
2026-07-02	20.0000	20.0000	20.0000	20.0000	+2.041%	1	371	-52.000%
2026-07-01	19.6000	19.6000	19.6000	19.6000	+2.296%	1	371	-51.020%
2026-06-29	19.8500	20.0700	19.1600	19.1600	-5.848%	8	371	-49.896%
2026-06-26	21.3000	21.3200	20.3500	20.3500	-2.163%	5	374	-52.826%
2026-06-25	20.5000	20.8000	20.4200	20.8000	+0.483%	10	374	-53.846%
2026-06-23	20.8500	21.3500	20.5000	20.7000	+6.811%	6	372	-53.623%
2026-06-18	19.5500	19.5500	19.3800	19.3800	-3.100%	2	367	-50.464%
2026-06-17	20.3800	20.3800	20.0000	20.0000	-1.961%	9	367	-52.000%
2026-06-16	20.3000	20.5000	20.3000	20.4000	+2.000%	7	367	-52.941%
2026-06-15	20.0000	20.0000	20.0000	20.0000	-7.536%	1	363	-52.000%
2026-06-11	21.8500	22.1500	21.6300	21.6300	+0.698%	7	363	-55.617%
2026-06-10	21.4800	21.4800	21.4800	21.4800	+3.170%	1	362	-55.307%
2026-06-08	20.8000	20.8200	20.8000	20.8200	-0.951%	3	362	-53.890%
2026-06-05	19.9900	21.1000	19.9900	21.0200	+6.972%	3	362	-54.329%
2026-06-03	19.6000	19.6500	19.6000	19.6500	+5.645%	2	361	-51.145%
2026-06-01	18.4900	18.6000	18.4900	18.6000	+1.528%	4	360	-48.387%
2026-05-27	18.2000	18.3200	18.2000	18.3200	-2.553%	5	360	-47.598%
2026-05-26	19.2500	19.2500	18.8000	18.8000	-1.312%	2	358	-48.936%
2026-05-21	19.0500	19.0500	19.0500	19.0500	-2.308%	1	358	-49.606%
2026-05-20	19.5000	19.5000	19.5000	19.5000	-4.177%	1	358	-50.769%
2026-05-19	20.3300	20.3500	20.3300	20.3500	+2.261%	12	358	-52.826%
2026-05-18	20.4400	20.4400	19.9000	19.9000	+1.790%	2	358	-51.759%
2026-05-15	19.5500	19.5500	19.5500	19.5500	+1.138%	1	358	-50.895%
2026-05-14	19.6700	19.6700	18.8500	19.3300	+0.155%	8	356	-50.336%
2026-05-13	19.3000	19.3000	19.3000	19.3000	-2.525%	3	352	-50.259%
2026-05-12	19.5000	20.0000	19.5000	19.8000	+3.125%	4	352	-51.515%
2026-05-11	19.5500	19.5500	19.2000	19.2000	+0.524%	2	352	-50.000%
2026-05-08	18.7000	19.1000	18.7000	19.1000	-4.500%	3	350	-49.738%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+0.251%	1	349	-52.000%
2026-05-04	19.9500	19.9500	19.9500	19.9500	0.000%	11	348	-51.880%
2026-05-01	19.7700	19.9500	19.7700	19.9500	-1.481%	2	357	-51.880%
2026-04-30	20.5000	20.5000	20.2500	20.2500	-1.937%	4	357	-52.593%
2026-04-29	20.5000	20.8100	20.5000	20.6500	-0.386%	18	357	-53.511%
2026-04-28	21.0000	21.5000	20.3500	20.7300	+2.725%	107	345	-53.690%
2026-04-27	20.1800	20.1800	20.1800	20.1800	-1.561%	1	257	-52.428%
2026-04-24	20.1000	20.5000	19.5500	20.5000	-1.442%	20	256	-53.171%
2026-04-23	20.8000	20.8000	20.8000	20.8000	-1.188%	1	254	-53.846%
2026-04-22	21.4000	21.4000	21.0500	21.0500	-8.478%	2	254	-54.394%
2026-04-16	22.3000	23.0000	21.8000	23.0000	+8.850%	11	255	-58.261%
2026-04-15	21.1300	21.1300	21.1300	21.1300	-1.721%	1	253	-54.567%
2026-04-14	22.5000	22.5000	21.5000	21.5000	-6.725%	7	253	-55.349%
2026-04-10	23.3600	23.3600	22.6800	23.0500	-7.578%	26	271	-58.351%
2026-04-09	24.9400	24.9400	24.9400	24.9400	+5.410%	3	271	-61.508%
2026-04-08	23.6600	23.6600	23.6600	23.6600	-12.370%	12	274	-59.425%
2026-04-07	26.1100	27.0000	26.1100	27.0000	+3.567%	11	284	-64.444%
2026-04-06	25.6700	26.0700	25.6700	26.0700	-2.833%	2	292	-63.176%
2026-03-31	27.7200	28.0000	26.8300	26.8300	-7.801%	9	292	-64.219%
2026-03-30	28.6000	29.1000	28.6000	29.1000	+5.054%	3	291	-67.010%
2026-03-27	27.7500	27.7500	27.7000	27.7000	+2.214%	2	288	-65.343%
2026-03-26	25.9000	27.1500	25.9000	27.1000	+5.243%	5	290	-64.576%
2026-03-23	25.6500	25.7500	25.6500	25.7500	-2.830%	24	292	-62.718%
2026-03-20	26.0000	26.5000	26.0000	26.5000	+0.914%	2	268	-63.774%
2026-03-19	26.1700	26.2600	26.1700	26.2600	+7.844%	2	268	-63.442%
2026-03-17	25.0000	25.0000	24.2700	24.3500	-6.346%	17	268	-60.575%
2026-03-13	26.3200	26.3200	26.0000	26.0000	-1.403%	3	261	-63.077%
2026-03-12	26.5000	27.0000	26.3700	26.3700	-1.604%	44	261	-63.595%
2026-03-06	26.2000	26.8000	26.2000	26.8000	+1.132%	2	254	-64.179%
2026-03-05	25.7000	26.6400	25.7000	26.5000	+4.826%	24	252	-63.774%
2026-03-04	25.8700	26.0000	25.2000	25.2800	-8.736%	29	251	-62.025%
2026-03-03	26.9400	27.7000	26.8700	27.7000	+11.245%	54	226	-65.343%
2026-03-02	25.1900	25.6200	24.9000	24.9000	-1.386%	27	184	-61.446%
2026-02-26	25.2500	25.2500	25.2500	25.2500	+6.316%	10	164	-61.980%
2026-02-24	23.5500	24.1000	23.5500	23.7500	-1.452%	30	154	-59.579%
2026-02-20	24.9200	24.9200	24.1000	24.1000	-2.783%	11	144	-60.166%
2026-02-18	24.7900	24.7900	24.7900	24.7900	+1.682%	7	133	-61.275%
2026-02-13	24.3500	24.4800	24.3500	24.3800	+4.099%	4	124	-60.623%
2026-02-12	23.1500	23.4900	23.1500	23.4200	+4.321%	31	124	-59.009%
2026-02-11	22.5000	22.5000	22.1400	22.4500	-2.391%	7	93	-57.238%
2026-02-10	22.8500	23.0000	22.8500	23.0000	+1.099%	5	95	-58.261%
2026-02-09	22.8400	22.8500	22.7500	22.7500	-3.683%	3	90	-57.802%
2026-02-06	23.7500	23.8000	23.4900	23.6200	-1.047%	20	89	-59.356%
2026-02-02	23.9000	23.9000	23.7000	23.8700	-4.520%	84	88	-59.782%
2026-01-30	25.0000	25.0000	25.0000	25.0000	+10.375%	2	48	-61.600%
2026-01-28	22.6500	22.6500	22.6500	22.6500	-2.790%	1	46	-57.616%
2026-01-27	23.3000	23.3000	23.3000	23.3000	-1.895%	6	45	-58.798%
2026-01-26	23.7500	23.7500	23.7500	23.7500	0.000%	5	39	-59.579%
2026-01-23	23.7500	23.7500	23.7500	23.7500	+3.486%	2	34	-59.579%
2026-01-20	22.9500	22.9500	22.9500	22.9500	-0.304%	1	33	-58.170%
2026-01-15	22.5000	23.2400	22.3200	23.0200	-10.288%	27	33	-58.297%
2026-01-14	24.1000	25.6600	24.1000	25.6600	+5.597%	10	8	-62.588%
2026-01-12	25.5000	25.5000	24.3000	24.3000	-4.331%	2	3	-60.494%
2026-01-09	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-62.205%