Dark

TSM20281215P220
TSM Dec 15 2028 220.00 Put (TSM281215P00220000)
option OPRA

EOD

Sep 11, 2026

11.83-3.429%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.8300	11.8300	11.8300	11.8300	-3.429%	1	175	0.000%
2026-09-10	12.2500	12.2500	12.2500	12.2500	-2.778%	4	174	-3.429%
2026-09-04	12.4000	12.6000	12.4000	12.6000	-4.255%	4	175	-6.111%
2026-09-03	13.1600	13.1600	13.1600	13.1600	-10.780%	6	175	-10.106%
2026-08-28	14.7500	14.7500	14.7500	14.7500	-11.145%	1	174	-19.797%
2026-08-26	16.4500	16.6000	16.4500	16.6000	+0.667%	16	175	-28.735%
2026-08-25	16.5800	16.5800	16.4900	16.4900	-2.714%	30	191	-28.260%
2026-08-20	16.9500	16.9500	16.9500	16.9500	+2.417%	2	181	-30.206%
2026-08-17	16.5500	16.5500	16.5500	16.5500	-4.335%	1	179	-28.520%
2026-08-14	17.3000	17.3000	17.3000	17.3000	+2.005%	1	180	-31.618%
2026-08-13	16.9700	16.9700	16.9600	16.9600	-19.238%	2	180	-30.248%
2026-08-04	21.0000	21.0000	21.0000	21.0000	-3.537%	1	180	-43.667%
2026-08-03	21.7700	21.7700	21.7700	21.7700	+1.068%	5	181	-45.659%
2026-07-31	20.5000	21.5400	20.5000	21.5400	-0.966%	12	186	-45.079%
2026-07-30	22.7500	22.7500	21.7500	21.7500	-16.346%	4	196	-45.609%
2026-07-29	26.0000	26.0000	26.0000	26.0000	+2.524%	1	198	-54.500%
2026-07-28	25.3600	25.3600	25.3600	25.3600	+5.799%	2	197	-53.352%
2026-07-22	23.9700	23.9700	23.9700	23.9700	+0.293%	1	195	-50.647%
2026-07-21	23.9000	23.9000	23.9000	23.9000	-9.913%	1	194	-50.502%
2026-07-17	26.7800	26.7800	26.0000	26.5300	+4.244%	18	194	-55.409%
2026-07-16	25.3600	25.4500	25.3600	25.4500	-2.115%	30	178	-53.517%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+2.767%	1	148	-54.500%
2026-07-13	25.3000	25.3000	25.3000	25.3000	+2.595%	1	149	-53.241%
2026-07-10	25.3000	25.3000	24.6600	24.6600	+0.653%	8	148	-52.028%
2026-07-09	24.5000	24.5000	24.5000	24.5000	-3.922%	1	142	-51.714%
2026-07-07	25.5000	25.5000	25.5000	25.5000	+5.809%	4	142	-53.608%
2026-07-02	24.1000	24.1000	24.1000	24.1000	+5.240%	3	139	-50.913%
2026-06-30	22.9000	22.9000	22.9000	22.9000	-4.583%	3	139	-48.341%
2026-06-29	24.0000	24.0000	24.0000	24.0000	-6.977%	1	139	-50.708%
2026-06-26	25.8000	25.8000	25.8000	25.8000	+1.896%	1	140	-54.147%
2026-06-25	25.3200	25.3200	25.3200	25.3200	+7.653%	1	139	-53.278%
2026-06-22	23.4000	23.5200	23.4000	23.5200	-1.918%	3	138	-49.702%
2026-06-18	23.9800	23.9800	23.9800	23.9800	-3.695%	1	132	-50.667%
2026-06-17	25.2700	25.2700	24.9000	24.9000	-1.581%	8	132	-52.490%
2026-06-15	26.4500	26.4500	25.1700	25.3000	-4.851%	5	132	-53.241%
2026-06-12	26.5900	26.6000	26.5700	26.5900	-3.834%	7	132	-55.510%
2026-06-10	27.6500	27.6500	27.6500	27.6500	+8.644%	1	132	-57.215%
2026-06-05	25.4500	25.4500	25.4500	25.4500	+9.935%	1	131	-53.517%
2026-06-01	23.1500	23.1500	23.1500	23.1500	0.000%	1	130	-48.898%
2026-05-27	22.6000	23.1500	22.6000	23.1500	-1.068%	3	129	-48.898%
2026-05-26	23.4000	23.4000	23.4000	23.4000	-4.059%	1	126	-49.444%
2026-05-20	24.3900	24.3900	24.3900	24.3900	-0.854%	1	125	-51.497%
2026-05-18	24.6000	24.6000	24.6000	24.6000	+2.628%	1	125	-51.911%
2026-05-14	23.8000	23.9700	23.8000	23.9700	-0.125%	7	125	-50.647%
2026-05-13	24.0000	24.0000	24.0000	24.0000	+0.629%	1	118	-50.708%
2026-05-08	23.8500	23.8500	23.8500	23.8500	+1.231%	1	118	-50.398%
2026-05-07	23.5600	23.5600	23.5600	23.5600	-3.324%	1	119	-49.788%
2026-05-05	24.3700	24.3700	24.3700	24.3700	-0.531%	10	119	-51.457%
2026-04-27	24.5000	24.5000	24.5000	24.5000	-1.130%	1	119	-51.714%
2026-04-24	25.1500	25.1500	24.7800	24.7800	-6.314%	3	120	-52.260%
2026-04-14	27.2000	27.2000	26.4500	26.4500	-7.193%	12	119	-55.274%
2026-04-10	28.5000	28.5000	28.5000	28.5000	-4.746%	1	108	-58.491%
2026-04-09	29.7000	29.9200	29.7000	29.9200	+1.942%	15	108	-60.461%
2026-04-08	28.6000	29.3500	28.6000	29.3500	-9.189%	73	109	-59.693%
2026-04-06	32.3200	32.3200	32.3200	32.3200	-3.810%	1	116	-63.397%
2026-04-02	33.6000	33.6000	33.6000	33.6000	+4.186%	1	115	-64.792%
2026-04-01	32.2500	32.2500	32.2500	32.2500	-2.715%	1	115	-63.318%
2026-03-31	32.8000	33.1500	32.8000	33.1500	+2.000%	2	115	-64.314%
2026-03-26	32.5000	32.5000	32.5000	32.5000	+5.178%	1	115	-63.600%
2026-03-25	31.0000	31.4000	30.9000	30.9000	-8.036%	9	114	-61.715%
2026-03-24	33.6000	33.6000	33.6000	33.6000	+3.067%	1	119	-64.792%
2026-03-19	33.0000	33.0000	32.6000	32.6000	+6.536%	2	119	-63.712%
2026-03-18	30.6000	30.6000	30.6000	30.6000	-2.857%	1	117	-61.340%
2026-03-16	31.9500	31.9500	31.5000	31.5000	-2.174%	2	116	-62.444%
2026-03-13	32.2000	32.2000	32.2000	32.2000	-1.979%	1	116	-63.261%
2026-03-12	33.3300	33.3300	32.8500	32.8500	+4.952%	2	115	-63.988%
2026-03-11	31.3000	31.3000	31.3000	31.3000	-1.881%	6	113	-62.204%
2026-03-10	32.0000	32.0000	31.9000	31.9000	-6.176%	5	110	-62.915%
2026-03-06	34.0000	34.0000	34.0000	34.0000	+6.250%	3	109	-65.206%
2026-03-05	32.0000	32.0000	32.0000	32.0000	+1.426%	1	108	-63.031%
2026-03-04	31.4400	32.9500	31.4400	31.5500	-5.821%	35	108	-62.504%
2026-03-03	33.5000	33.5000	33.5000	33.5000	+9.477%	1	73	-64.687%
2026-02-23	30.5000	30.6000	30.4900	30.6000	-0.682%	17	73	-61.340%
2026-02-18	30.8100	30.8100	30.8100	30.8100	+0.130%	6	58	-61.603%
2026-02-17	30.7700	30.7700	30.7700	30.7700	+4.129%	1	52	-61.553%
2026-02-12	29.5500	29.5500	29.5500	29.5500	+8.242%	33	52	-59.966%
2026-02-11	27.3000	27.3000	27.3000	27.3000	-3.363%	4	19	-56.667%
2026-02-10	27.5900	28.2500	27.5900	28.2500	-12.403%	4	15	-58.124%
2026-02-05	32.2500	32.2500	32.2500	32.2500	+9.396%	1	14	-63.318%
2026-02-02	29.6400	29.6400	29.4800	29.4800	-1.962%	20	14	-59.871%
2026-01-26	31.3700	31.3700	30.0700	30.0700	+0.569%	2	4	-60.658%
2026-01-20	29.9000	29.9000	29.9000	29.9000	+3.928%	1	2	-60.435%
2026-01-15	28.7700	28.7700	28.7700	28.7700	0.000%	1	1	-58.881%