Dark

TSM20281215P340
TSM Dec 15 2028 340.00 Put (TSM281215P00340000)
option OPRA

EOD

Sep 11, 2026

43.32-0.870%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	43.3200	43.3200	43.3200	43.3200	-0.870%	1	371	0.000%
2026-09-10	43.8800	43.8800	43.7000	43.7000	+0.831%	4	372	-0.870%
2026-09-09	43.3400	43.3400	43.3400	43.3400	+1.618%	1	370	-0.046%
2026-09-08	42.7000	43.3000	42.6000	42.6500	-2.825%	35	370	+1.571%
2026-09-04	43.8900	43.8900	43.8900	43.8900	-7.678%	2	368	-1.299%
2026-09-02	48.4800	48.5300	47.4000	47.5400	-3.531%	16	368	-8.877%
2026-09-01	49.2500	49.2800	49.2500	49.2800	-1.637%	3	378	-12.094%
2026-08-31	50.0000	50.1000	50.0000	50.1000	+1.335%	10	375	-13.533%
2026-08-27	49.1800	49.4400	49.1800	49.4400	-10.999%	8	375	-12.379%
2026-08-24	55.5500	55.5500	55.5500	55.5500	+1.239%	1	371	-22.016%
2026-08-14	54.8700	54.8700	54.8700	54.8700	-3.720%	2	371	-21.050%
2026-08-11	56.9900	56.9900	56.9900	56.9900	-1.961%	1	370	-23.987%
2026-08-10	60.1500	60.1500	58.1300	58.1300	-2.352%	3	371	-25.477%
2026-08-07	60.8500	60.8500	59.5300	59.5300	-8.133%	5	371	-27.230%
2026-07-30	64.9000	64.9000	64.8000	64.8000	-8.681%	3	370	-33.148%
2026-07-29	74.0000	74.0000	70.9600	70.9600	-3.783%	48	371	-38.952%
2026-07-28	73.7500	73.7500	73.7500	73.7500	+0.204%	3	363	-41.261%
2026-07-17	73.4500	73.6500	73.1500	73.6000	+5.143%	18	366	-41.141%
2026-07-10	70.0000	70.0000	70.0000	70.0000	+12.958%	2	359	-38.114%
2026-06-30	61.9700	61.9700	61.9700	61.9700	-5.418%	2	357	-30.095%
2026-06-29	67.6200	67.6200	65.5200	65.5200	-8.747%	3	359	-33.883%
2026-06-26	71.7500	71.9800	71.7000	71.8000	+12.804%	4	357	-39.666%
2026-06-22	63.6500	63.6500	63.6500	63.6500	-3.575%	1	356	-31.940%
2026-06-18	66.7500	66.7500	65.6800	66.0100	-5.767%	18	356	-34.374%
2026-06-05	69.7800	70.2000	69.7700	70.0500	+3.855%	51	356	-38.158%
2026-06-03	67.3000	67.5000	67.1000	67.4500	+6.607%	20	322	-35.775%
2026-06-01	63.2200	63.2700	63.2200	63.2700	-1.632%	3	313	-31.532%
2026-05-28	64.3000	64.3200	64.3000	64.3200	-0.587%	3	316	-32.649%
2026-05-27	64.9500	64.9500	64.7000	64.7000	-1.297%	2	316	-33.045%
2026-05-26	65.7700	65.8000	65.5500	65.5500	-1.206%	4	317	-33.913%
2026-05-22	66.3100	66.3500	66.3100	66.3500	-0.970%	2	318	-34.710%
2026-05-21	67.0000	67.0000	67.0000	67.0000	-1.903%	1	317	-35.343%
2026-05-20	68.3000	68.3500	68.0500	68.3000	-0.452%	17	317	-36.574%
2026-05-19	68.6100	68.6100	68.6100	68.6100	-1.281%	10	318	-36.861%
2026-05-18	67.7500	70.0000	67.7500	69.5000	+3.423%	52	318	-37.669%
2026-05-15	68.5000	68.5000	67.2000	67.2000	+2.361%	2	318	-35.536%
2026-05-14	65.4500	66.0300	65.4500	65.6500	-3.114%	13	308	-34.014%
2026-05-13	67.7600	67.7600	67.7600	67.7600	+0.237%	3	309	-36.068%
2026-05-12	67.6000	67.6000	67.6000	67.6000	+0.745%	1	309	-35.917%
2026-05-11	67.1000	67.1000	67.1000	67.1000	+1.436%	1	309	-35.440%
2026-05-08	66.1500	66.1500	66.1500	66.1500	+0.273%	200	306	-34.512%
2026-05-06	66.2800	66.2800	65.9700	65.9700	-4.668%	5	306	-34.334%
2026-05-04	69.2000	69.2000	69.2000	69.2000	0.000%	1	304	-37.399%
2026-04-29	69.2000	69.2000	69.2000	69.2000	-4.552%	15	303	-37.399%
2026-04-28	72.5000	72.5000	72.5000	72.5000	+4.317%	1	297	-40.248%
2026-04-27	69.0000	69.5700	69.0000	69.5000	+0.754%	4	297	-37.669%
2026-04-24	69.2000	69.7500	68.8800	68.9800	-5.117%	11	295	-37.199%
2026-04-23	72.6200	72.7000	72.6200	72.7000	-0.547%	6	298	-40.413%
2026-04-22	73.1000	73.1000	73.1000	73.1000	-4.544%	7	296	-40.739%
2026-04-20	76.5800	76.5800	76.5800	76.5800	+0.039%	2	303	-43.432%
2026-04-17	76.5500	76.5500	76.5500	76.5500	-1.480%	1	303	-43.410%
2026-04-16	77.7000	77.7000	77.7000	77.7000	+3.490%	2	303	-44.247%
2026-04-15	74.5000	75.0800	74.5000	75.0800	+2.638%	7	303	-42.302%
2026-04-14	74.8000	74.8000	73.1500	73.1500	-4.604%	201	303	-40.779%
2026-04-13	76.6800	76.6800	76.6800	76.6800	+0.498%	1	115	-43.505%
2026-04-10	76.3000	76.3000	76.3000	76.3000	-2.803%	6	115	-43.224%
2026-04-08	78.0000	79.8200	78.0000	78.5000	-9.353%	15	115	-44.815%
2026-04-07	86.6000	86.6000	86.6000	86.6000	+0.371%	1	117	-49.977%
2026-04-06	86.2100	86.2800	86.2100	86.2800	-4.240%	3	117	-49.791%
2026-03-31	90.6500	90.6500	90.1000	90.1000	-1.530%	2	114	-51.920%
2026-03-27	91.5000	91.5000	91.5000	91.5000	+1.667%	1	115	-52.656%
2026-03-26	85.7000	90.0000	85.7000	90.0000	+6.787%	4	115	-51.867%
2026-03-24	84.9000	84.9000	84.2800	84.2800	-1.184%	5	114	-48.600%
2026-03-23	85.5700	85.5700	85.2900	85.2900	+0.708%	2	115	-49.209%
2026-03-17	84.6900	84.6900	84.6900	84.6900	-0.189%	1	115	-48.849%
2026-03-13	84.8500	84.8500	84.8500	84.8500	-2.471%	3	114	-48.945%
2026-03-09	91.3000	91.3000	87.0000	87.0000	-3.654%	8	113	-50.207%
2026-03-06	87.5000	90.3000	87.5000	90.3000	+6.198%	6	112	-52.027%
2026-03-05	85.0300	85.0300	85.0300	85.0300	-2.489%	1	107	-49.053%
2026-03-03	87.4700	89.0000	87.1000	87.2000	+8.552%	21	108	-50.321%
2026-02-26	80.3300	80.3300	80.3300	80.3300	+4.189%	1	95	-46.072%
2026-02-24	77.1000	77.1000	77.1000	77.1000	-3.274%	15	95	-43.813%
2026-02-23	79.7100	79.7100	79.7100	79.7100	+0.771%	1	80	-45.653%
2026-02-20	79.1000	79.1000	79.1000	79.1000	-3.993%	1	80	-45.234%
2026-02-19	82.2800	82.3900	82.2800	82.3900	+1.905%	50	79	-47.421%
2026-02-18	80.2000	80.8500	80.2000	80.8500	+2.602%	2	29	-46.419%
2026-02-12	78.8000	78.8000	78.8000	78.8000	+6.847%	10	30	-45.025%
2026-02-11	73.7500	73.7500	73.7500	73.7500	-4.900%	1	28	-41.261%
2026-02-09	78.0900	78.2000	77.4000	77.5500	-4.318%	6	27	-44.139%
2026-02-06	80.9500	81.0500	80.9500	81.0500	-7.530%	2	26	-46.552%
2026-02-04	87.6500	87.6500	87.6500	87.6500	+7.917%	10	27	-50.576%
2026-02-02	81.2200	81.2200	81.2200	81.2200	-1.611%	1	17	-46.663%
2026-01-20	82.5500	82.5500	82.5500	82.5500	+6.889%	2	17	-47.523%
2026-01-16	77.2900	77.2900	77.2300	77.2300	-1.492%	10	7	-43.908%
2026-01-15	80.0000	80.0000	77.8000	78.4000	-12.908%	6	7	-44.745%
2026-01-08	90.0200	90.0200	90.0200	90.0200	0.000%	2	2	-51.877%