Dark

TSM20281215P300
TSM Dec 15 2028 300.00 Put (TSM281215P00300000)
option OPRA

EOD

Jul 30, 2026

49.41-10.327%(-5.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	49.4100	49.4100	49.4100	49.4100	-10.327%	1	643	0.000%
2026-07-29	54.1500	55.1000	52.6100	55.1000	+2.703%	51	643	-10.327%
2026-07-28	53.5000	53.6500	53.5000	53.6500	-3.246%	2	601	-7.903%
2026-07-27	53.0000	55.4500	53.0000	55.4500	+7.775%	2	601	-10.893%
2026-07-23	51.3100	51.7800	50.8300	51.4500	+1.942%	232	601	-3.965%
2026-07-22	51.4800	51.4800	50.4700	50.4700	+0.940%	19	542	-2.100%
2026-07-21	50.3400	50.3500	49.8000	50.0000	-9.551%	60	540	-1.180%
2026-07-17	54.3200	55.2800	53.7900	55.2800	+5.961%	8	488	-10.619%
2026-07-16	52.2400	52.2400	52.1700	52.1700	+3.615%	6	484	-5.290%
2026-07-15	51.0000	51.0000	50.3300	50.3500	-2.309%	31	478	-1.867%
2026-07-14	52.7700	52.7700	51.5400	51.5400	-2.201%	3	494	-4.133%
2026-07-13	52.8000	53.2000	52.7000	52.7000	+2.629%	5	496	-6.243%
2026-07-08	52.0000	52.0000	51.3500	51.3500	-3.532%	2	493	-3.778%
2026-07-07	52.4400	53.2300	52.3600	53.2300	+6.460%	4	493	-7.176%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-6.191%	2	490	-1.180%
2026-07-02	52.0000	53.3000	52.0000	53.3000	+5.545%	7	489	-7.298%
2026-07-01	50.1500	51.0000	50.1500	50.5000	+9.616%	3	489	-2.158%
2026-06-30	47.7000	47.7000	46.0700	46.0700	-14.225%	10	487	+7.250%
2026-06-26	56.0000	56.0000	53.6600	53.7100	+3.487%	153	496	-8.006%
2026-06-25	52.0000	52.0000	51.8000	51.9000	-0.307%	3	436	-4.798%
2026-06-23	52.0700	52.0700	52.0600	52.0600	+9.026%	3	435	-5.090%
2026-06-22	47.7500	47.7500	47.7500	47.7500	-2.051%	1	435	+3.476%
2026-06-18	50.6500	50.6500	48.7500	48.7500	-6.250%	6	438	+1.354%
2026-06-17	51.0000	52.0000	51.0000	52.0000	-0.383%	2	438	-4.981%
2026-06-16	52.2000	52.2000	52.2000	52.2000	+1.754%	1	438	-5.345%
2026-06-15	51.0000	51.3000	51.0000	51.3000	-5.872%	4	437	-3.684%
2026-06-11	56.0000	56.0000	54.5000	54.5000	-3.659%	11	437	-9.339%
2026-06-10	56.0400	56.5700	55.9000	56.5700	+7.711%	5	448	-12.657%
2026-06-08	52.7500	52.7500	52.5200	52.5200	-1.832%	7	447	-5.922%
2026-06-05	52.2500	53.5000	52.2500	53.5000	+10.537%	3	447	-7.645%
2026-06-02	48.5000	48.8000	48.0000	48.4000	+0.938%	13	450	+2.087%
2026-06-01	48.5000	48.5000	47.6600	47.9500	-3.715%	23	448	+3.045%
2026-05-29	48.0000	50.0000	48.0000	49.8000	+2.511%	14	429	-0.783%
2026-05-28	49.0000	49.3000	48.5000	48.5800	+0.165%	13	429	+1.709%
2026-05-27	48.0000	49.2000	48.0000	48.5000	-2.000%	8	420	+1.876%
2026-05-22	49.1500	49.6000	49.1500	49.4900	-0.722%	25	413	-0.162%
2026-05-21	50.3500	50.3500	49.8500	49.8500	-3.335%	3	392	-0.883%
2026-05-20	51.5700	51.5700	51.5700	51.5700	+1.118%	1	392	-4.188%
2026-05-19	53.3300	53.3300	51.0000	51.0000	-2.857%	11	399	-3.118%
2026-05-18	53.0000	53.0000	52.0400	52.5000	+7.143%	4	399	-5.886%
2026-05-14	49.7500	49.7500	48.7500	49.0000	-3.448%	8	399	+0.837%
2026-05-13	50.2300	50.7500	50.0000	50.7500	-0.588%	8	355	-2.640%
2026-05-12	51.8000	53.1500	51.0500	51.0500	+3.131%	115	355	-3.213%
2026-05-08	48.8000	50.0600	48.8000	49.5000	+0.610%	5	355	-0.182%
2026-05-06	49.2000	49.2000	49.2000	49.2000	-3.529%	1	355	+0.427%
2026-05-05	51.0000	51.0000	51.0000	51.0000	+0.493%	1	356	-3.118%
2026-05-04	52.7500	52.7500	50.6400	50.7500	-3.333%	5	355	-2.640%
2026-04-30	52.5000	52.5000	52.5000	52.5000	-1.997%	10	358	-5.886%
2026-04-29	53.1200	53.5700	53.1200	53.5700	-1.922%	3	348	-7.766%
2026-04-28	53.1500	54.6200	53.1500	54.6200	+4.636%	205	351	-9.539%
2026-04-27	50.5800	52.5000	50.5800	52.2000	+0.928%	18	389	-5.345%
2026-04-24	51.5000	51.8000	51.3300	51.7200	-5.101%	14	401	-4.466%
2026-04-23	54.5000	54.5000	54.5000	54.5000	-0.366%	1	396	-9.339%
2026-04-22	55.7000	55.7000	54.7000	54.7000	-3.527%	5	396	-9.671%
2026-04-21	56.7000	56.7000	56.7000	56.7000	-0.701%	1	396	-12.857%
2026-04-20	57.1000	57.1000	57.1000	57.1000	-1.040%	2	396	-13.468%
2026-04-17	57.0000	57.7000	56.3100	57.7000	-1.837%	53	396	-14.367%
2026-04-16	58.0000	59.0000	57.5700	58.7800	+5.815%	49	396	-15.941%
2026-04-15	55.2400	55.5500	54.2500	55.5500	+2.870%	27	384	-11.053%
2026-04-14	56.0200	56.4000	54.0000	54.0000	-6.897%	14	382	-8.500%
2026-04-13	58.0000	58.0000	58.0000	58.0000	-3.091%	3	391	-14.810%
2026-04-09	60.3000	60.3000	59.8500	59.8500	-0.333%	24	391	-17.444%
2026-04-08	60.0500	60.0500	60.0500	60.0500	-8.669%	1	400	-17.719%
2026-04-07	65.7500	65.7500	65.7500	65.7500	+0.305%	1	400	-24.852%
2026-04-06	65.5500	65.5500	65.5500	65.5500	-0.152%	1	400	-24.622%
2026-04-02	67.1000	67.1000	65.6500	65.6500	+2.418%	9	401	-24.737%
2026-04-01	64.1000	64.1000	64.1000	64.1000	-11.793%	1	401	-22.917%
2026-03-30	71.8000	72.6700	71.6500	72.6700	+5.933%	91	402	-32.008%
2026-03-26	66.3800	68.6000	66.3800	68.6000	+10.112%	3	472	-27.974%
2026-03-25	63.1500	63.1500	62.3000	62.3000	-2.244%	8	473	-20.690%
2026-03-24	64.3000	64.3000	63.7000	63.7300	-0.031%	17	480	-22.470%
2026-03-23	63.7000	63.9000	63.7000	63.7500	-4.851%	16	482	-22.494%
2026-03-20	66.2000	67.0000	66.2000	67.0000	+5.512%	15	486	-26.254%
2026-03-18	63.5000	63.5000	63.5000	63.5000	+1.763%	3	471	-22.189%
2026-03-17	62.5000	62.5000	62.0000	62.4000	-2.424%	32	468	-20.817%
2026-03-16	63.9500	63.9500	63.9500	63.9500	-1.736%	1	461	-22.737%
2026-03-13	64.9000	65.0800	64.9000	65.0800	-2.135%	2	461	-24.078%
2026-03-12	65.7700	66.5000	65.7700	66.5000	+7.692%	4	459	-25.699%
2026-03-11	61.7500	61.7500	61.7500	61.7500	-4.115%	1	455	-19.984%
2026-03-10	65.0000	65.0000	64.4000	64.4000	-7.802%	2	454	-23.276%
2026-03-09	69.8500	69.8500	69.8500	69.8500	+1.971%	1	453	-29.263%
2026-03-06	67.0000	68.5000	66.7000	68.5000	+5.873%	33	469	-27.869%
2026-03-03	65.4000	67.5500	64.7000	64.7000	+4.659%	13	449	-23.632%
2026-03-02	62.5000	62.5000	61.7700	61.8200	+0.113%	26	437	-20.074%
2026-02-26	61.2500	61.7500	61.1500	61.7500	-0.803%	15	413	-19.984%
2026-02-19	62.4000	62.4000	62.0000	62.2500	+2.301%	5	409	-20.627%
2026-02-18	60.7500	60.9000	60.6500	60.8500	-0.491%	12	408	-18.800%
2026-02-17	61.3000	61.5500	61.1000	61.1500	+0.443%	6	403	-19.199%
2026-02-13	60.9500	61.1000	60.1500	60.8800	+2.233%	26	395	-18.840%
2026-02-12	58.9000	59.6000	58.7000	59.5500	+5.585%	118	395	-17.028%
2026-02-11	54.4500	56.9000	54.4500	56.4000	-1.742%	156	331	-12.394%
2026-02-10	56.5500	57.5600	56.5500	57.4000	-2.131%	38	253	-13.920%
2026-02-09	58.0000	58.6500	57.8500	58.6500	-2.897%	74	254	-15.754%
2026-02-06	62.1900	62.1900	60.2500	60.4000	-7.205%	211	246	-18.195%
2026-02-05	65.0900	65.0900	65.0900	65.0900	+4.227%	2	79	-24.090%
2026-02-03	62.4500	62.4500	62.4500	62.4500	-2.422%	1	78	-20.881%
2026-01-30	65.0000	65.0000	64.0000	64.0000	+1.830%	2	77	-22.797%
2026-01-29	62.8000	62.8500	62.8000	62.8500	+6.453%	40	75	-21.384%
2026-01-28	60.5000	60.5000	59.0400	59.0400	-2.090%	2	38	-16.311%
2026-01-27	60.3000	60.3000	60.3000	60.3000	-3.319%	1	37	-18.060%
2026-01-23	62.3700	62.3700	62.3700	62.3700	-1.000%	10	38	-20.779%
2026-01-21	63.5000	63.5000	63.0000	63.0000	+1.613%	11	28	-21.571%
2026-01-20	62.3000	62.3100	62.0000	62.0000	+5.263%	13	27	-20.306%
2026-01-15	61.0000	61.0000	58.9000	58.9000	-9.105%	31	29	-16.112%
2026-01-12	65.1400	65.1400	64.8000	64.8000	0.000%	3	7	-23.750%
2026-01-09	65.5000	65.5000	64.8000	64.8000	-4.000%	2	4	-23.750%
2026-01-08	67.4000	67.5000	67.4000	67.5000	0.000%	2	2	-26.800%