Dark

TSM20281215P280
TSM Dec 15 2028 280.00 Put (TSM281215P00280000)
option OPRA

EOD

Sep 10, 2026

25.60+3.644%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.6000	25.6000	25.6000	25.6000	+3.644%	1	377	0.000%
2026-09-09	24.8500	24.8500	24.7000	24.7000	+2.066%	4	378	+3.644%
2026-09-08	24.0500	24.2000	24.0500	24.2000	-3.586%	6	377	+5.785%
2026-09-04	24.8000	25.1000	24.8000	25.1000	-3.979%	4	377	+1.992%
2026-09-03	26.1400	26.1400	26.1400	26.1400	-17.799%	1	377	-2.066%
2026-08-21	31.9000	32.2000	31.7400	31.8000	-2.603%	6	378	-19.497%
2026-08-20	32.6500	32.6500	32.6500	32.6500	-1.061%	1	377	-21.593%
2026-08-19	33.0000	33.0000	33.0000	33.0000	+1.695%	1	376	-22.424%
2026-08-14	32.4500	32.4500	32.4500	32.4500	+0.464%	1	376	-21.109%
2026-08-12	32.7900	33.6300	32.3000	32.3000	-4.438%	5	376	-20.743%
2026-08-11	34.2000	34.2000	33.6500	33.8000	-6.371%	22	379	-24.260%
2026-08-10	37.1000	37.1000	36.1000	36.1000	-6.959%	7	386	-29.086%
2026-08-04	38.7900	38.8000	38.7900	38.8000	-3.000%	3	390	-34.021%
2026-08-03	40.0000	40.0000	40.0000	40.0000	+1.781%	1	390	-36.000%
2026-07-31	39.3500	40.0000	39.3000	39.3000	-9.322%	5	389	-34.860%
2026-07-30	43.3400	43.3400	43.3400	43.3400	-4.894%	1	387	-40.932%
2026-07-29	43.9500	45.5700	43.9500	45.5700	+0.154%	2	388	-43.823%
2026-07-28	45.5000	45.5000	45.5000	45.5000	-2.778%	1	386	-43.736%
2026-07-27	46.8000	46.8000	46.8000	46.8000	+9.015%	1	386	-45.299%
2026-07-22	42.9300	42.9300	42.9300	42.9300	-8.269%	1	385	-40.368%
2026-07-17	46.8000	46.8000	46.8000	46.8000	+6.849%	1	385	-45.299%
2026-07-10	43.9000	43.9000	43.8000	43.8000	-1.551%	2	384	-41.553%
2026-07-07	45.1000	45.1000	44.4900	44.4900	+6.308%	2	384	-42.459%
2026-07-06	42.8000	42.8000	41.8500	41.8500	-7.000%	2	384	-38.829%
2026-07-02	45.0000	45.0000	45.0000	45.0000	+12.641%	1	386	-43.111%
2026-06-30	39.9500	39.9500	39.9500	39.9500	-9.738%	1	386	-35.920%
2026-06-26	44.2600	44.2600	44.2600	44.2600	-2.725%	1	387	-42.160%
2026-06-25	45.5000	45.5000	45.5000	45.5000	+0.909%	2	387	-43.736%
2026-06-23	43.9500	45.0900	43.9500	45.0900	+7.357%	2	387	-43.225%
2026-06-18	42.0000	42.0000	42.0000	42.0000	-8.696%	1	385	-39.048%
2026-06-12	46.0000	46.0000	46.0000	46.0000	-5.350%	1	385	-44.348%
2026-06-10	47.8000	48.6000	47.8000	48.6000	+7.641%	105	385	-47.325%
2026-06-08	45.1500	45.1500	45.1500	45.1500	-2.903%	4	289	-43.300%
2026-06-05	44.8000	46.7000	44.6300	46.5000	+13.415%	9	293	-44.946%
2026-06-01	41.0000	41.0000	41.0000	41.0000	-0.654%	1	288	-37.561%
2026-05-27	41.2600	41.2700	41.2600	41.2700	-0.674%	10	288	-37.969%
2026-05-26	41.4500	41.5500	41.4500	41.5500	-1.071%	2	290	-38.387%
2026-05-22	42.0000	42.0000	42.0000	42.0000	-1.176%	1	291	-39.048%
2026-05-21	42.5000	42.5000	42.5000	42.5000	-1.163%	1	291	-39.765%
2026-05-20	43.5500	43.6100	43.0000	43.0000	-4.444%	18	291	-40.465%
2026-05-19	45.0000	45.0000	45.0000	45.0000	+0.694%	1	288	-43.111%
2026-05-18	43.0000	44.6900	43.0000	44.6900	+3.449%	4	288	-42.716%
2026-05-15	43.5100	43.5100	43.2000	43.2000	+4.147%	2	288	-40.741%
2026-05-14	42.0000	42.0000	41.3000	41.4800	-2.492%	5	288	-38.284%
2026-05-13	42.7000	42.7000	42.4000	42.5400	-2.207%	14	255	-39.821%
2026-05-12	43.5000	43.5000	43.5000	43.5000	+3.448%	54	255	-41.149%
2026-05-08	41.7500	43.0000	41.7500	42.0500	+0.743%	7	255	-39.120%
2026-05-07	42.5000	42.5000	41.7400	41.7400	+1.065%	20	250	-38.668%
2026-05-06	42.0000	42.0000	41.3000	41.3000	-6.030%	2	255	-38.015%
2026-05-05	44.3000	44.3000	43.9500	43.9500	-4.457%	2	256	-41.752%
2026-04-30	46.0000	46.0000	46.0000	46.0000	+5.747%	1	256	-44.348%
2026-04-29	43.5000	43.5000	43.5000	43.5000	-1.024%	1	255	-41.149%
2026-04-27	43.9500	43.9500	43.9500	43.9500	-0.385%	1	255	-41.752%
2026-04-24	44.2900	44.3000	43.7500	44.1200	-4.502%	152	255	-41.976%
2026-04-23	45.8100	46.2000	44.9000	46.2000	+2.009%	16	177	-44.589%
2026-04-22	46.6000	46.6000	45.2900	45.2900	-7.571%	25	171	-43.475%
2026-04-20	49.0000	49.0000	49.0000	49.0000	+0.823%	3	179	-47.755%
2026-04-17	48.6000	48.6000	48.6000	48.6000	-3.380%	1	179	-47.325%
2026-04-16	50.3000	50.3000	50.3000	50.3000	+4.792%	1	180	-49.105%
2026-04-15	47.0000	48.0000	47.0000	48.0000	+3.049%	9	180	-46.667%
2026-04-14	46.8500	46.8500	46.5800	46.5800	-18.822%	19	172	-45.041%
2026-04-02	57.3800	57.3800	57.3800	57.3800	+3.761%	1	169	-55.385%
2026-04-01	55.3000	55.3000	55.3000	55.3000	-3.152%	1	169	-53.707%
2026-03-31	58.2500	58.4700	57.1000	57.1000	-8.420%	10	169	-55.166%
2026-03-30	62.3500	62.3500	62.1000	62.3500	+5.232%	36	168	-58.941%
2026-03-27	59.2500	59.2500	59.2500	59.2500	+2.155%	10	172	-56.793%
2026-03-26	58.0000	58.0000	58.0000	58.0000	+6.422%	2	182	-55.862%
2026-03-24	54.5000	54.5000	54.5000	54.5000	-0.909%	14	182	-53.028%
2026-03-23	55.0500	55.3200	54.6500	55.0000	-4.265%	9	186	-53.455%
2026-03-20	55.3700	57.4500	55.3700	57.4500	+1.502%	13	189	-55.440%
2026-03-19	57.4500	57.4500	56.6000	56.6000	+5.400%	2	178	-54.770%
2026-03-18	53.7000	53.7000	53.7000	53.7000	+0.750%	1	178	-52.328%
2026-03-17	53.3000	53.3000	53.3000	53.3000	-5.076%	1	178	-51.970%
2026-03-13	56.1500	56.1500	56.1500	56.1500	-1.144%	31	179	-54.408%
2026-03-12	56.3500	56.8000	56.3500	56.8000	+3.273%	2	155	-54.930%
2026-03-10	55.0000	55.0000	55.0000	55.0000	-3.169%	1	153	-53.455%
2026-03-09	56.8000	56.8000	56.8000	56.8000	-2.906%	1	152	-54.930%
2026-03-06	58.0000	58.5000	58.0000	58.5000	+5.405%	2	154	-56.239%
2026-03-03	57.2800	57.2800	55.5000	55.5000	+5.273%	9	154	-53.874%
2026-03-02	52.7000	52.7300	52.6100	52.7200	-0.622%	19	145	-51.442%
2026-02-27	52.9500	53.4200	52.9500	53.0500	+0.284%	13	126	-51.744%
2026-02-26	53.1300	53.3000	52.9000	52.9000	+0.935%	19	113	-51.607%
2026-02-19	52.4100	52.4100	52.4100	52.4100	-1.113%	1	105	-51.154%
2026-02-18	52.0700	53.0000	52.0700	53.0000	+0.322%	27	104	-51.698%
2026-02-17	52.8300	52.8300	52.8300	52.8300	+1.596%	1	77	-51.543%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+1.961%	1	75	-50.769%
2026-02-12	50.3000	51.0000	50.3000	51.0000	-0.875%	54	75	-49.804%
2026-02-06	51.4500	51.4500	51.4500	51.4500	-2.925%	1	21	-50.243%
2026-01-29	53.0000	53.0000	53.0000	53.0000	+3.073%	1	20	-51.698%
2026-01-28	51.4200	51.4200	51.4200	51.4200	-0.155%	2	19	-50.214%
2026-01-27	51.4200	51.5800	51.4000	51.5000	+2.590%	15	21	-50.291%
2026-01-21	50.2000	50.2000	50.2000	50.2000	-1.684%	1	7	-49.004%
2026-01-16	51.2000	51.2000	51.0600	51.0600	+2.018%	2	7	-49.863%
2026-01-15	50.2000	50.2000	49.3900	50.0500	-9.722%	9	7	-48.851%
2026-01-14	55.4400	55.4400	55.4400	55.4400	0.000%	3	3	-53.824%