Dark

TSM20281215P350
TSM Dec 15 2028 350.00 Put (TSM281215P00350000)
option OPRA

EOD

Sep 14, 2026

48.00+3.717%(+1.72)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	50.0500	50.0500	48.0000	48.0000	+3.717%	7	1,389	0.000%
2026-09-11	47.2200	47.2200	46.2600	46.2800	-2.260%	8	1,390	+3.717%
2026-09-09	47.3500	47.3500	47.3500	47.3500	+2.069%	2	1,387	+1.373%
2026-09-08	46.3400	46.8500	46.2900	46.3900	-3.515%	8	1,389	+3.471%
2026-09-04	48.3500	48.3500	47.7500	48.0800	-4.527%	4	1,397	-0.166%
2026-09-03	52.8000	52.8000	50.3600	50.3600	-2.289%	3	1,397	-4.686%
2026-09-02	53.0000	53.0000	51.5400	51.5400	-3.302%	137	1,396	-6.868%
2026-09-01	53.3000	53.3000	53.3000	53.3000	-0.281%	1	1,390	-9.944%
2026-08-31	53.5000	54.4000	53.4500	53.4500	-1.927%	48	1,391	-10.196%
2026-08-28	53.8000	54.5000	53.7000	54.5000	+2.060%	9	1,390	-11.927%
2026-08-27	54.0500	54.2200	53.4000	53.4000	-4.813%	778	1,311	-10.112%
2026-08-26	57.6400	58.0000	56.1000	56.1000	-3.459%	38	1,605	-14.439%
2026-08-25	58.1100	58.1100	58.1100	58.1100	-3.150%	1	1,567	-17.398%
2026-08-24	60.0000	60.0000	60.0000	60.0000	+3.538%	1	1,566	-20.000%
2026-08-21	58.6000	58.6000	57.9500	57.9500	-2.687%	23	1,565	-17.170%
2026-08-20	60.2500	60.2500	59.5500	59.5500	-0.750%	6	1,544	-19.395%
2026-08-19	59.9500	60.5000	59.9500	60.0000	-1.478%	14	1,540	-20.000%
2026-08-18	60.2500	60.9000	60.2500	60.9000	+7.692%	8	1,528	-21.182%
2026-08-17	56.7200	57.1400	56.5500	56.5500	-3.234%	78	1,522	-15.119%
2026-08-14	58.9000	58.9000	58.1500	58.4400	+0.447%	6	1,446	-17.864%
2026-08-12	58.8000	58.9800	58.1800	58.1800	-4.167%	13	1,442	-17.497%
2026-08-11	61.6400	61.6400	60.7100	60.7100	-2.002%	8	1,443	-20.936%
2026-08-10	64.4200	64.4200	61.3500	61.9500	-4.280%	120	1,440	-22.518%
2026-08-07	66.0000	66.0000	64.1500	64.7200	-1.176%	6	1,332	-25.834%
2026-08-06	65.3000	65.4900	65.0200	65.4900	-0.471%	6	1,334	-26.706%
2026-08-05	65.8000	65.8000	65.8000	65.8000	-2.083%	1	1,334	-27.052%
2026-08-04	67.4000	67.4700	66.3500	67.2000	-3.142%	12	1,335	-28.571%
2026-07-30	72.7500	72.9000	69.3800	69.3800	-8.890%	25	1,329	-30.816%
2026-07-29	75.8000	76.7700	75.8000	76.1500	-0.066%	29	1,328	-36.967%
2026-07-28	79.6500	80.8500	76.2000	76.2000	+3.462%	8	1,332	-37.008%
2026-07-23	73.6500	73.6500	73.6500	73.6500	+2.008%	1	1,328	-34.827%
2026-07-22	72.2300	72.2500	72.2000	72.2000	+1.404%	3	1,329	-33.518%
2026-07-21	72.9300	72.9300	71.2000	71.2000	-8.695%	103	1,329	-32.584%
2026-07-17	79.9500	80.0000	77.9800	77.9800	+3.559%	68	1,235	-38.446%
2026-07-16	74.7500	75.4500	74.7500	75.3000	+3.151%	5	1,269	-36.255%
2026-07-15	73.0400	74.1200	73.0000	73.0000	-2.990%	19	1,267	-34.247%
2026-07-13	74.0800	75.2500	74.0000	75.2500	+2.730%	8	1,266	-36.213%
2026-07-10	74.7500	74.8500	73.2500	73.2500	-0.880%	57	1,259	-34.471%
2026-07-07	73.9000	73.9000	73.9000	73.9000	+6.254%	1	1,305	-35.047%
2026-06-29	72.2200	72.2200	69.5100	69.5500	-6.014%	4	1,306	-30.985%
2026-06-26	78.0000	78.0000	74.0000	74.0000	-0.390%	18	1,307	-35.135%
2026-06-25	74.3000	74.3000	74.2900	74.2900	-0.986%	2	1,305	-35.388%
2026-06-24	74.1000	75.0300	74.0000	75.0300	+0.040%	3	1,303	-36.026%
2026-06-23	73.1200	75.0000	73.1200	75.0000	+8.617%	8	1,306	-36.000%
2026-06-22	67.8400	69.0500	67.8400	69.0500	+0.363%	8	1,305	-30.485%
2026-06-18	71.0200	71.0200	68.5500	68.8000	-6.623%	709	707	-30.233%
2026-06-16	73.5500	74.5000	73.5500	73.6800	+0.973%	529	707	-34.853%
2026-06-15	72.0000	72.9700	72.0000	72.9700	-6.890%	2	315	-34.220%
2026-06-11	77.4800	78.5000	77.4800	78.3700	+7.312%	31	315	-38.752%
2026-06-09	73.0300	73.0300	73.0300	73.0300	-2.301%	1	300	-34.274%
2026-06-08	75.5000	75.5000	74.2500	74.7500	-1.774%	4	300	-35.786%
2026-06-05	73.5000	76.1000	73.5000	76.1000	+7.198%	8	301	-36.925%
2026-06-04	70.9900	70.9900	70.9900	70.9900	-0.935%	1	293	-32.385%
2026-06-03	71.7500	71.7500	71.6600	71.6600	+6.210%	10	294	-33.017%
2026-06-01	67.4800	67.5200	67.4700	67.4700	-1.962%	4	289	-28.857%
2026-05-28	69.2000	69.2000	68.8200	68.8200	-0.549%	4	287	-30.253%
2026-05-27	69.5300	69.5300	69.2000	69.2000	-2.494%	4	288	-30.636%
2026-05-22	70.9700	70.9700	70.9700	70.9700	-0.491%	1	284	-32.366%
2026-05-21	71.3200	71.3200	71.3200	71.3200	-2.568%	1	284	-32.698%
2026-05-20	73.5600	73.5600	73.2000	73.2000	-4.811%	3	284	-34.426%
2026-05-19	76.9000	76.9000	76.9000	76.9000	+2.931%	1	286	-37.581%
2026-05-18	74.7100	74.7100	74.7100	74.7100	+3.692%	2	286	-35.752%
2026-05-15	74.0400	74.0400	72.0500	72.0500	+2.504%	2	286	-33.380%
2026-05-14	70.0000	70.4300	70.0000	70.2900	-2.968%	3	287	-31.711%
2026-05-13	73.4000	73.4000	72.4000	72.4400	-3.798%	12	287	-33.738%
2026-05-12	73.1900	75.3000	72.8200	75.3000	+4.802%	5	287	-36.255%
2026-05-11	71.7300	71.8500	71.7300	71.8500	+0.955%	2	287	-33.194%
2026-05-08	70.5000	71.1700	69.8500	71.1700	+2.403%	103	280	-32.556%
2026-05-07	69.3800	69.5000	69.3800	69.5000	-0.572%	2	296	-30.935%
2026-05-06	72.0000	72.0000	69.8600	69.9000	-4.833%	7	294	-31.330%
2026-05-05	73.2500	74.5700	73.2500	73.4500	+1.520%	21	298	-34.649%
2026-05-04	72.8000	72.8000	72.3500	72.3500	-2.493%	2	300	-33.656%
2026-05-01	73.5000	74.2000	73.5000	74.2000	-1.878%	7	307	-35.310%
2026-04-30	75.5000	75.6200	75.5000	75.6200	-1.279%	11	307	-36.525%
2026-04-29	76.2600	76.6000	76.2600	76.6000	-1.669%	2	318	-37.337%
2026-04-28	77.0000	77.9000	76.5200	77.9000	+5.270%	13	316	-38.383%
2026-04-27	71.0500	74.7500	71.0500	74.0000	+0.108%	75	303	-35.135%
2026-04-24	73.9200	73.9200	73.9200	73.9200	-3.549%	1	261	-35.065%
2026-04-22	78.8000	78.8000	76.6400	76.6400	-4.972%	6	261	-37.370%
2026-04-21	80.3000	80.6500	80.3000	80.6500	-2.242%	3	263	-40.484%
2026-04-20	81.6500	82.5000	81.6500	82.5000	+0.967%	3	263	-41.818%
2026-04-17	81.7100	81.7100	81.7100	81.7100	-1.791%	1	262	-41.256%
2026-04-16	81.5500	83.5000	81.5500	83.2000	+4.523%	7	261	-42.308%
2026-04-15	79.6000	79.6000	79.6000	79.6000	+2.445%	1	255	-39.698%
2026-04-14	78.3900	78.5500	77.7000	77.7000	-8.156%	3	254	-38.224%
2026-04-09	84.0000	85.0500	84.0000	84.6000	+1.136%	66	255	-43.262%
2026-04-08	86.0000	86.0000	83.6500	83.6500	-9.568%	36	254	-42.618%
2026-04-02	92.6000	92.6000	92.5000	92.5000	-1.196%	11	239	-48.108%
2026-03-31	93.6200	93.6200	93.6200	93.6200	-7.536%	7	239	-48.729%
2026-03-30	101.0900	101.5500	101.0600	101.2500	+10.959%	34	239	-52.593%
2026-03-26	91.2500	91.2500	91.2500	91.2500	+1.153%	1	233	-47.397%
2026-03-24	89.7200	90.2100	89.7200	90.2100	-0.595%	11	232	-46.791%
2026-03-23	91.2400	91.2400	90.7500	90.7500	-2.629%	2	231	-47.107%
2026-03-20	93.2000	93.2000	93.2000	93.2000	+1.802%	1	229	-48.498%
2026-03-19	91.6500	91.6500	91.5500	91.5500	+2.097%	3	229	-47.570%
2026-03-16	89.6000	89.8500	89.6000	89.6700	+2.868%	74	228	-46.470%
2026-03-11	88.0600	88.0600	86.9800	87.1700	-1.703%	3	216	-44.935%
2026-03-10	89.5500	89.5500	88.6800	88.6800	-5.980%	2	215	-45.873%
2026-03-06	92.7900	94.3200	92.7900	94.3200	+4.800%	11	213	-49.109%
2026-03-05	90.0000	92.0000	90.0000	90.0000	+2.611%	6	212	-46.667%
2026-03-04	87.7100	87.7100	87.7100	87.7100	-4.663%	1	212	-45.274%
2026-03-03	91.7500	92.0000	91.7500	92.0000	+6.469%	2	211	-47.826%
2026-02-27	86.4100	86.4100	86.4100	86.4100	+5.520%	1	209	-44.451%
2026-02-24	81.9300	81.9300	81.7900	81.8900	-3.659%	7	209	-41.385%
2026-02-23	85.0000	85.0000	85.0000	85.0000	+1.034%	2	203	-43.529%
2026-02-20	84.1300	84.1300	84.1300	84.1300	-1.198%	1	203	-42.945%
2026-02-13	85.8500	85.8500	85.0500	85.1500	+1.008%	5	200	-43.629%
2026-02-12	80.9000	84.3000	80.7500	84.3000	+5.112%	54	200	-43.060%
2026-02-11	79.8000	80.4500	79.8000	80.2000	-1.037%	49	170	-40.150%
2026-02-10	82.5500	82.5500	81.0400	81.0400	-1.829%	11	156	-40.770%
2026-02-09	82.7500	83.4200	82.4500	82.5500	-4.268%	151	150	-41.853%
2026-02-06	86.2300	86.2300	86.2300	86.2300	-0.335%	3	17	-44.335%
2026-02-02	87.3000	87.3000	86.5200	86.5200	+1.908%	3	14	-44.521%
2026-01-15	84.9000	84.9000	84.9000	84.9000	0.000%	11	11	-43.463%