Dark

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

EOD

Sep 14, 2026

31.10+2.912%(+0.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	30.6000	31.1000	30.6000	31.1000	+2.912%	6	714	0.000%
2026-09-11	30.2000	30.2200	30.1000	30.2200	-1.242%	3	713	+2.912%
2026-09-10	30.6000	30.6000	30.6000	30.6000	+1.157%	1	711	+1.634%
2026-09-09	30.1500	30.4000	30.1500	30.2500	+0.833%	4	711	+2.810%
2026-09-08	30.0000	30.0000	29.5000	30.0000	-2.534%	22	709	+3.667%
2026-09-04	30.7100	30.7800	30.4800	30.7800	-3.813%	10	697	+1.040%
2026-09-03	34.0000	34.0000	32.0000	32.0000	-2.528%	12	697	-2.813%
2026-09-02	33.6500	33.8000	32.8300	32.8300	-3.470%	4	690	-5.270%
2026-09-01	34.0100	34.0100	34.0100	34.0100	-4.734%	1	690	-8.556%
2026-08-28	35.7000	35.7000	35.7000	35.7000	+2.322%	1	689	-12.885%
2026-08-27	36.0000	36.0000	34.8900	34.8900	-7.698%	7	688	-10.863%
2026-08-26	37.8000	37.8000	37.8000	37.8000	-1.434%	1	685	-17.725%
2026-08-25	38.3500	38.3500	38.3500	38.3500	-4.005%	1	684	-18.905%
2026-08-24	40.1500	40.3000	39.8000	39.9500	+3.497%	6	683	-22.153%
2026-08-21	38.6000	38.6000	38.6000	38.6000	-2.278%	1	677	-19.430%
2026-08-20	39.3000	39.5000	39.3000	39.5000	-0.378%	2	677	-21.266%
2026-08-19	40.4500	40.5000	39.6500	39.6500	-0.502%	5	678	-21.564%
2026-08-18	40.5000	40.5000	39.8500	39.8500	+6.182%	3	676	-21.957%
2026-08-17	38.1400	38.4200	37.5300	37.5300	-4.040%	11	673	-17.133%
2026-08-14	39.6000	39.7500	38.8000	39.1100	+2.463%	22	675	-20.481%
2026-08-13	38.3700	38.3700	38.1700	38.1700	-2.403%	13	670	-18.522%
2026-08-12	39.2000	39.6000	39.1100	39.1100	-4.142%	13	659	-20.481%
2026-08-11	40.8000	40.8000	40.8000	40.8000	-2.741%	1	656	-23.775%
2026-08-10	43.5800	43.5800	41.9500	41.9500	-3.895%	4	655	-25.864%
2026-08-07	44.1400	44.1400	43.6500	43.6500	-3.000%	12	656	-28.751%
2026-08-06	44.5000	45.0000	44.5000	45.0000	-1.532%	3	646	-30.889%
2026-08-04	46.0500	46.0500	45.6000	45.7000	-4.493%	6	648	-31.947%
2026-08-03	47.8500	47.8500	47.8500	47.8500	-3.157%	1	644	-35.005%
2026-07-30	49.4100	49.4100	49.4100	49.4100	-10.327%	1	643	-37.057%
2026-07-29	54.1500	55.1000	52.6100	55.1000	+2.703%	51	643	-43.557%
2026-07-28	53.5000	53.6500	53.5000	53.6500	-3.246%	2	601	-42.032%
2026-07-27	53.0000	55.4500	53.0000	55.4500	+7.775%	2	601	-43.913%
2026-07-23	51.3100	51.7800	50.8300	51.4500	+1.942%	232	601	-39.553%
2026-07-22	51.4800	51.4800	50.4700	50.4700	+0.940%	19	542	-38.379%
2026-07-21	50.3400	50.3500	49.8000	50.0000	-9.551%	60	540	-37.800%
2026-07-17	54.3200	55.2800	53.7900	55.2800	+5.961%	8	488	-43.741%
2026-07-16	52.2400	52.2400	52.1700	52.1700	+3.615%	6	484	-40.387%
2026-07-15	51.0000	51.0000	50.3300	50.3500	-2.309%	31	478	-38.232%
2026-07-14	52.7700	52.7700	51.5400	51.5400	-2.201%	3	494	-39.659%
2026-07-13	52.8000	53.2000	52.7000	52.7000	+2.629%	5	496	-40.987%
2026-07-08	52.0000	52.0000	51.3500	51.3500	-3.532%	2	493	-39.435%
2026-07-07	52.4400	53.2300	52.3600	53.2300	+6.460%	4	493	-41.574%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-6.191%	2	490	-37.800%
2026-07-02	52.0000	53.3000	52.0000	53.3000	+5.545%	7	489	-41.651%
2026-07-01	50.1500	51.0000	50.1500	50.5000	+9.616%	3	489	-38.416%
2026-06-30	47.7000	47.7000	46.0700	46.0700	-14.225%	10	487	-32.494%
2026-06-26	56.0000	56.0000	53.6600	53.7100	+3.487%	153	496	-42.096%
2026-06-25	52.0000	52.0000	51.8000	51.9000	-0.307%	3	436	-40.077%
2026-06-23	52.0700	52.0700	52.0600	52.0600	+9.026%	3	435	-40.261%
2026-06-22	47.7500	47.7500	47.7500	47.7500	-2.051%	1	435	-34.869%
2026-06-18	50.6500	50.6500	48.7500	48.7500	-6.250%	6	438	-36.205%
2026-06-17	51.0000	52.0000	51.0000	52.0000	-0.383%	2	438	-40.192%
2026-06-16	52.2000	52.2000	52.2000	52.2000	+1.754%	1	438	-40.421%
2026-06-15	51.0000	51.3000	51.0000	51.3000	-5.872%	4	437	-39.376%
2026-06-11	56.0000	56.0000	54.5000	54.5000	-3.659%	11	437	-42.936%
2026-06-10	56.0400	56.5700	55.9000	56.5700	+7.711%	5	448	-45.024%
2026-06-08	52.7500	52.7500	52.5200	52.5200	-1.832%	7	447	-40.784%
2026-06-05	52.2500	53.5000	52.2500	53.5000	+10.537%	3	447	-41.869%
2026-06-02	48.5000	48.8000	48.0000	48.4000	+0.938%	13	450	-35.744%
2026-06-01	48.5000	48.5000	47.6600	47.9500	-3.715%	23	448	-35.141%
2026-05-29	48.0000	50.0000	48.0000	49.8000	+2.511%	14	429	-37.550%
2026-05-28	49.0000	49.3000	48.5000	48.5800	+0.165%	13	429	-35.982%
2026-05-27	48.0000	49.2000	48.0000	48.5000	-2.000%	8	420	-35.876%
2026-05-22	49.1500	49.6000	49.1500	49.4900	-0.722%	25	413	-37.159%
2026-05-21	50.3500	50.3500	49.8500	49.8500	-3.335%	3	392	-37.613%
2026-05-20	51.5700	51.5700	51.5700	51.5700	+1.118%	1	392	-39.694%
2026-05-19	53.3300	53.3300	51.0000	51.0000	-2.857%	11	399	-39.020%
2026-05-18	53.0000	53.0000	52.0400	52.5000	+7.143%	4	399	-40.762%
2026-05-14	49.7500	49.7500	48.7500	49.0000	-3.448%	8	399	-36.531%
2026-05-13	50.2300	50.7500	50.0000	50.7500	-0.588%	8	355	-38.719%
2026-05-12	51.8000	53.1500	51.0500	51.0500	+3.131%	115	355	-39.079%
2026-05-08	48.8000	50.0600	48.8000	49.5000	+0.610%	5	355	-37.172%
2026-05-06	49.2000	49.2000	49.2000	49.2000	-3.529%	1	355	-36.789%
2026-05-05	51.0000	51.0000	51.0000	51.0000	+0.493%	1	356	-39.020%
2026-05-04	52.7500	52.7500	50.6400	50.7500	-3.333%	5	355	-38.719%
2026-04-30	52.5000	52.5000	52.5000	52.5000	-1.997%	10	358	-40.762%
2026-04-29	53.1200	53.5700	53.1200	53.5700	-1.922%	3	348	-41.945%
2026-04-28	53.1500	54.6200	53.1500	54.6200	+4.636%	205	351	-43.061%
2026-04-27	50.5800	52.5000	50.5800	52.2000	+0.928%	18	389	-40.421%
2026-04-24	51.5000	51.8000	51.3300	51.7200	-5.101%	14	401	-39.869%
2026-04-23	54.5000	54.5000	54.5000	54.5000	-0.366%	1	396	-42.936%
2026-04-22	55.7000	55.7000	54.7000	54.7000	-3.527%	5	396	-43.144%
2026-04-21	56.7000	56.7000	56.7000	56.7000	-0.701%	1	396	-45.150%
2026-04-20	57.1000	57.1000	57.1000	57.1000	-1.040%	2	396	-45.534%
2026-04-17	57.0000	57.7000	56.3100	57.7000	-1.837%	53	396	-46.101%
2026-04-16	58.0000	59.0000	57.5700	58.7800	+5.815%	49	396	-47.091%
2026-04-15	55.2400	55.5500	54.2500	55.5500	+2.870%	27	384	-44.014%
2026-04-14	56.0200	56.4000	54.0000	54.0000	-6.897%	14	382	-42.407%
2026-04-13	58.0000	58.0000	58.0000	58.0000	-3.091%	3	391	-46.379%
2026-04-09	60.3000	60.3000	59.8500	59.8500	-0.333%	24	391	-48.037%
2026-04-08	60.0500	60.0500	60.0500	60.0500	-8.669%	1	400	-48.210%
2026-04-07	65.7500	65.7500	65.7500	65.7500	+0.305%	1	400	-52.700%
2026-04-06	65.5500	65.5500	65.5500	65.5500	-0.152%	1	400	-52.555%
2026-04-02	67.1000	67.1000	65.6500	65.6500	+2.418%	9	401	-52.628%
2026-04-01	64.1000	64.1000	64.1000	64.1000	-11.793%	1	401	-51.482%
2026-03-30	71.8000	72.6700	71.6500	72.6700	+5.933%	91	402	-57.204%
2026-03-26	66.3800	68.6000	66.3800	68.6000	+10.112%	3	472	-54.665%
2026-03-25	63.1500	63.1500	62.3000	62.3000	-2.244%	8	473	-50.080%
2026-03-24	64.3000	64.3000	63.7000	63.7300	-0.031%	17	480	-51.200%
2026-03-23	63.7000	63.9000	63.7000	63.7500	-4.851%	16	482	-51.216%
2026-03-20	66.2000	67.0000	66.2000	67.0000	+5.512%	15	486	-53.582%
2026-03-18	63.5000	63.5000	63.5000	63.5000	+1.763%	3	471	-51.024%
2026-03-17	62.5000	62.5000	62.0000	62.4000	-2.424%	32	468	-50.160%
2026-03-16	63.9500	63.9500	63.9500	63.9500	-1.736%	1	461	-51.368%
2026-03-13	64.9000	65.0800	64.9000	65.0800	-2.135%	2	461	-52.213%
2026-03-12	65.7700	66.5000	65.7700	66.5000	+7.692%	4	459	-53.233%
2026-03-11	61.7500	61.7500	61.7500	61.7500	-4.115%	1	455	-49.636%
2026-03-10	65.0000	65.0000	64.4000	64.4000	-7.802%	2	454	-51.708%
2026-03-09	69.8500	69.8500	69.8500	69.8500	+1.971%	1	453	-55.476%
2026-03-06	67.0000	68.5000	66.7000	68.5000	+5.873%	33	469	-54.599%
2026-03-03	65.4000	67.5500	64.7000	64.7000	+4.659%	13	449	-51.932%
2026-03-02	62.5000	62.5000	61.7700	61.8200	+0.113%	26	437	-49.693%
2026-02-26	61.2500	61.7500	61.1500	61.7500	-0.803%	15	413	-49.636%
2026-02-19	62.4000	62.4000	62.0000	62.2500	+2.301%	5	409	-50.040%
2026-02-18	60.7500	60.9000	60.6500	60.8500	-0.491%	12	408	-48.891%
2026-02-17	61.3000	61.5500	61.1000	61.1500	+0.443%	6	403	-49.141%
2026-02-13	60.9500	61.1000	60.1500	60.8800	+2.233%	26	395	-48.916%
2026-02-12	58.9000	59.6000	58.7000	59.5500	+5.585%	118	395	-47.775%
2026-02-11	54.4500	56.9000	54.4500	56.4000	-1.742%	156	331	-44.858%
2026-02-10	56.5500	57.5600	56.5500	57.4000	-2.131%	38	253	-45.819%
2026-02-09	58.0000	58.6500	57.8500	58.6500	-2.897%	74	254	-46.974%
2026-02-06	62.1900	62.1900	60.2500	60.4000	-7.205%	211	246	-48.510%
2026-02-05	65.0900	65.0900	65.0900	65.0900	+4.227%	2	79	-52.220%
2026-02-03	62.4500	62.4500	62.4500	62.4500	-2.422%	1	78	-50.200%
2026-01-30	65.0000	65.0000	64.0000	64.0000	+1.830%	2	77	-51.406%
2026-01-29	62.8000	62.8500	62.8000	62.8500	+6.453%	40	75	-50.517%
2026-01-28	60.5000	60.5000	59.0400	59.0400	-2.090%	2	38	-47.324%
2026-01-27	60.3000	60.3000	60.3000	60.3000	-3.319%	1	37	-48.425%
2026-01-23	62.3700	62.3700	62.3700	62.3700	-1.000%	10	38	-50.136%
2026-01-21	63.5000	63.5000	63.0000	63.0000	+1.613%	11	28	-50.635%
2026-01-20	62.3000	62.3100	62.0000	62.0000	+5.263%	13	27	-49.839%
2026-01-15	61.0000	61.0000	58.9000	58.9000	-9.105%	31	29	-47.199%
2026-01-12	65.1400	65.1400	64.8000	64.8000	0.000%	3	7	-52.006%
2026-01-09	65.5000	65.5000	64.8000	64.8000	-4.000%	2	4	-52.006%
2026-01-08	67.4000	67.5000	67.4000	67.5000	0.000%	2	2	-53.926%