Dark

TSM20281215P250
TSM Dec 15 2028 250.00 Put (TSM281215P00250000)
option OPRA

EOD

Sep 14, 2026

17.70+2.609%(+0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	18.2000	18.2000	17.7000	17.7000	+2.609%	7	1,917	0.000%
2026-09-11	17.3500	17.3500	17.2500	17.2500	-3.900%	7	1,915	+2.609%
2026-09-10	18.2000	18.2000	17.9500	17.9500	+2.571%	2	1,915	-1.393%
2026-09-09	17.5000	17.5000	17.5000	17.5000	-0.398%	2	1,913	+1.143%
2026-09-08	17.5500	17.5700	17.5500	17.5700	+0.400%	6	1,913	+0.740%
2026-09-04	17.8400	18.1000	17.5000	17.5000	-12.500%	11	1,902	+1.143%
2026-09-03	20.0000	20.0000	20.0000	20.0000	+2.775%	5	1,902	-11.500%
2026-09-02	19.8900	20.0000	19.4600	19.4600	-1.717%	428	1,897	-9.044%
2026-09-01	20.6900	20.6900	19.8000	19.8000	-5.489%	22	1,891	-10.606%
2026-08-31	20.9500	20.9500	20.9500	20.9500	-16.865%	1	1,880	-15.513%
2026-08-24	25.2000	25.2000	25.2000	25.2000	+2.356%	1	1,880	-29.762%
2026-08-19	24.1300	24.6200	24.1300	24.6200	-1.717%	5	1,879	-28.107%
2026-08-18	25.0500	25.0500	25.0500	25.0500	+9.532%	1	1,879	-29.341%
2026-08-17	23.0000	23.0000	22.8000	22.8700	-4.310%	31	1,879	-22.606%
2026-08-14	24.3500	24.3500	23.8500	23.9000	+1.057%	41	1,868	-25.941%
2026-08-12	23.8000	23.8000	23.6500	23.6500	-3.862%	2	1,863	-25.159%
2026-08-11	25.5000	25.7000	24.6000	24.6000	-10.545%	4	1,863	-28.049%
2026-08-07	28.3500	28.3500	27.5000	27.5000	-2.655%	11	1,861	-35.636%
2026-08-06	28.2000	28.2500	28.2000	28.2500	-1.842%	2	1,861	-37.345%
2026-08-05	28.0000	28.7800	28.0000	28.7800	-1.235%	155	1,860	-38.499%
2026-08-04	29.6400	29.6400	29.1400	29.1400	-2.705%	16	1,859	-39.259%
2026-07-30	31.7300	31.7300	29.9500	29.9500	-12.936%	15	1,859	-40.902%
2026-07-29	34.8000	36.0000	34.4000	34.4000	-0.290%	33	1,858	-48.547%
2026-07-28	36.5000	36.5000	34.5000	34.5000	-2.266%	18	1,832	-48.696%
2026-07-27	35.5000	35.6700	35.3000	35.3000	+1.876%	179	1,818	-49.858%
2026-07-24	33.8300	34.6500	33.5500	34.6500	+3.898%	110	1,645	-48.918%
2026-07-23	33.1500	33.7400	32.8500	33.3500	+3.027%	146	1,538	-46.927%
2026-07-21	32.8500	32.9000	32.3700	32.3700	-6.310%	17	1,394	-45.320%
2026-07-20	35.0500	35.0500	34.5500	34.5500	-4.400%	2	1,393	-48.770%
2026-07-17	35.5000	36.6500	34.7800	36.1400	+6.138%	48	1,392	-51.024%
2026-07-16	34.2500	34.7000	33.6500	34.0500	+0.889%	177	1,372	-48.018%
2026-07-15	32.9000	33.7500	32.6000	33.7500	+0.716%	422	1,197	-47.556%
2026-07-14	33.9500	33.9500	33.2000	33.5100	-1.874%	21	829	-47.180%
2026-07-13	36.0000	36.0000	33.5000	34.1500	-1.528%	137	809	-48.170%
2026-07-10	32.8500	34.6800	31.8000	34.6800	+4.458%	12	677	-48.962%
2026-07-09	33.2000	33.2000	33.2000	33.2000	-2.496%	1	666	-46.687%
2026-07-07	34.6300	34.6300	34.0500	34.0500	+5.093%	3	666	-48.018%
2026-07-06	32.4000	32.4000	32.4000	32.4000	+1.250%	1	665	-45.370%
2026-07-02	32.2500	32.2500	31.9900	32.0000	-4.192%	100	759	-44.688%
2026-07-01	33.4000	33.4000	33.4000	33.4000	+7.120%	10	759	-47.006%
2026-06-30	31.2000	31.2000	31.1800	31.1800	-7.888%	2	749	-43.233%
2026-06-29	33.8000	33.8500	33.8000	33.8500	-4.782%	5	749	-47.710%
2026-06-26	36.2500	36.2800	35.5500	35.5500	+1.571%	42	748	-50.211%
2026-06-25	34.0800	35.0000	34.0500	35.0000	+0.287%	166	715	-49.429%
2026-06-24	35.3700	35.3700	34.9000	34.9000	-0.286%	3	557	-49.284%
2026-06-23	34.8200	35.0000	34.8200	35.0000	+13.086%	3	557	-49.429%
2026-06-22	30.9500	30.9500	30.9500	30.9500	-7.887%	1	557	-42.811%
2026-06-17	33.6000	33.6000	33.6000	33.6000	-1.176%	1	557	-47.321%
2026-06-16	34.0000	34.0000	34.0000	34.0000	-9.574%	1	557	-47.941%
2026-06-10	36.8000	37.6000	36.7500	37.6000	+8.201%	237	557	-52.926%
2026-06-05	34.2000	34.7500	34.2000	34.7500	+5.945%	15	323	-49.065%
2026-06-04	34.0500	34.0500	32.8000	32.8000	+1.079%	20	309	-46.037%
2026-06-03	32.4500	32.4500	32.4500	32.4500	-0.154%	1	311	-45.455%
2026-05-29	32.5000	32.5000	32.5000	32.5000	+2.686%	1	311	-45.538%
2026-05-28	31.6500	31.6500	31.6500	31.6500	-1.094%	2	311	-44.076%
2026-05-27	30.7000	32.1500	30.6000	32.0000	-1.387%	40	310	-44.688%
2026-05-26	31.3700	32.4500	31.3700	32.4500	-2.699%	2	310	-45.455%
2026-05-20	33.2500	33.3500	33.1500	33.3500	-2.628%	12	310	-46.927%
2026-05-19	34.2500	34.2500	34.2500	34.2500	+3.474%	10	310	-48.321%
2026-05-15	33.0000	33.1000	33.0000	33.1000	+4.747%	2	310	-46.526%
2026-05-14	31.7500	32.0000	31.6000	31.6000	-6.647%	3	310	-43.987%
2026-05-12	33.7000	34.5000	33.7000	33.8500	+6.279%	353	259	-47.710%
2026-05-08	31.8500	31.8500	31.8500	31.8500	+0.315%	1	259	-44.427%
2026-05-06	31.6500	32.2500	31.6000	31.7500	-5.224%	13	259	-44.252%
2026-05-05	34.0000	34.0000	33.4000	33.5000	+2.446%	51	260	-47.164%
2026-05-04	32.7800	32.7800	32.7000	32.7000	-3.824%	9	248	-45.872%
2026-04-30	35.1500	35.1500	34.0000	34.0000	-1.649%	3	249	-47.941%
2026-04-29	34.7000	34.8600	34.5700	34.5700	-2.537%	4	249	-48.800%
2026-04-28	36.0000	36.0000	35.4700	35.4700	+3.926%	2	253	-50.099%
2026-04-27	33.9500	34.3000	33.4500	34.1300	-0.175%	10	252	-48.139%
2026-04-24	33.7500	34.1900	33.7500	34.1900	-3.117%	6	249	-48.230%
2026-04-23	35.4000	35.4800	35.2600	35.2900	-0.592%	10	246	-49.844%
2026-04-22	35.8000	35.8000	34.3500	35.5000	-3.401%	106	241	-50.141%
2026-04-21	36.3000	36.7500	36.3000	36.7500	-0.352%	5	148	-51.837%
2026-04-20	37.1500	37.1500	36.8800	36.8800	-0.324%	6	148	-52.007%
2026-04-17	37.0000	37.0000	37.0000	37.0000	-4.145%	1	151	-52.162%
2026-04-16	38.6900	38.7000	37.7500	38.6000	+5.177%	14	151	-54.145%
2026-04-15	36.0000	37.0000	36.0000	36.7000	-1.529%	3	145	-51.771%
2026-04-14	36.6400	37.2700	36.6400	37.2700	-1.895%	46	145	-52.509%
2026-04-10	38.6500	38.6500	37.9900	37.9900	-4.066%	11	100	-53.409%
2026-04-09	39.6000	39.6000	39.6000	39.6000	+0.457%	1	100	-55.303%
2026-04-08	39.3700	39.4200	39.3700	39.4200	-8.326%	10	100	-55.099%
2026-04-01	43.0000	43.0000	43.0000	43.0000	-6.623%	1	100	-58.837%
2026-03-31	45.8000	46.0500	45.8000	46.0500	-5.052%	2	101	-61.564%
2026-03-30	46.8500	48.5000	46.8500	48.5000	+4.978%	5	101	-63.505%
2026-03-27	46.2000	46.2000	46.2000	46.2000	+2.439%	1	103	-61.688%
2026-03-26	44.6000	45.1000	44.6000	45.1000	+6.494%	3	103	-60.754%
2026-03-24	42.3500	42.3500	42.3500	42.3500	+0.833%	1	106	-58.205%
2026-03-23	41.9500	42.5500	41.9500	42.0000	-2.957%	5	106	-57.857%
2026-03-19	43.2800	43.2800	43.2800	43.2800	+4.794%	2	101	-59.104%
2026-03-18	41.3000	41.3000	41.3000	41.3000	-2.410%	1	99	-57.143%
2026-03-16	42.5300	42.5300	42.3200	42.3200	-1.121%	2	99	-58.176%
2026-03-13	42.8500	42.8500	42.8000	42.8000	-2.216%	2	99	-58.645%
2026-03-12	43.7700	43.7700	43.7700	43.7700	+3.843%	1	98	-59.561%
2026-03-10	42.1500	42.1500	42.1500	42.1500	-4.982%	1	98	-58.007%
2026-03-03	45.8200	45.8200	44.3600	44.3600	+6.635%	29	98	-60.099%
2026-02-26	41.6000	41.6000	41.6000	41.6000	+4.523%	1	69	-57.452%
2026-02-24	39.8000	39.8000	39.8000	39.8000	-1.922%	4	69	-55.528%
2026-02-23	40.5000	40.5800	40.4600	40.5800	-0.588%	6	69	-56.382%
2026-02-20	40.8200	40.8200	40.8200	40.8200	+2.050%	10	69	-56.639%
2026-02-18	40.0000	40.0000	40.0000	40.0000	-1.961%	1	59	-55.750%
2026-02-17	40.8000	40.8000	40.8000	40.8000	+3.291%	1	59	-56.618%
2026-02-13	39.5000	39.5000	39.5000	39.5000	+1.308%	1	58	-55.190%
2026-02-12	38.9900	38.9900	38.9900	38.9900	+4.307%	1	58	-54.604%
2026-02-11	36.2500	37.3800	36.2500	37.3800	-2.783%	2	58	-52.648%
2026-02-09	38.4500	38.4500	38.4500	38.4500	-2.535%	2	57	-53.966%
2026-02-06	39.4500	39.4500	39.4500	39.4500	-2.593%	10	55	-55.133%
2026-02-03	40.5000	40.5000	40.5000	40.5000	-1.051%	1	64	-56.296%
2026-01-29	40.8000	40.9300	40.8000	40.9300	+6.036%	10	63	-56.755%
2026-01-28	39.0000	39.0300	38.6000	38.6000	-1.581%	12	53	-54.145%
2026-01-27	39.6100	40.7900	39.2200	39.2200	-2.800%	25	42	-54.870%
2026-01-23	40.1000	40.5800	40.1000	40.3500	-2.158%	11	17	-56.134%
2026-01-21	41.0400	41.2400	41.0400	41.2400	+1.576%	2	7	-57.081%
2026-01-20	40.6000	40.6000	40.6000	40.6000	+7.181%	2	5	-56.404%
2026-01-15	37.8800	37.8800	37.8800	37.8800	-10.449%	1	3	-53.273%
2026-01-14	42.3000	42.3000	42.3000	42.3000	+3.727%	1	2	-58.156%
2026-01-12	40.7800	40.7800	40.7800	40.7800	0.000%	1	1	-56.596%