Dark

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

EOD

Jul 30, 2026

69.38-8.890%(-6.77)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	72.7500	72.9000	69.3800	69.3800	-8.890%	25	1,329	0.000%
2026-07-29	75.8000	76.7700	75.8000	76.1500	-0.066%	29	1,328	-8.890%
2026-07-28	79.6500	80.8500	76.2000	76.2000	+3.462%	8	1,332	-8.950%
2026-07-23	73.6500	73.6500	73.6500	73.6500	+2.008%	1	1,328	-5.798%
2026-07-22	72.2300	72.2500	72.2000	72.2000	+1.404%	3	1,329	-3.906%
2026-07-21	72.9300	72.9300	71.2000	71.2000	-8.695%	103	1,329	-2.556%
2026-07-17	79.9500	80.0000	77.9800	77.9800	+3.559%	68	1,235	-11.028%
2026-07-16	74.7500	75.4500	74.7500	75.3000	+3.151%	5	1,269	-7.862%
2026-07-15	73.0400	74.1200	73.0000	73.0000	-2.990%	19	1,267	-4.959%
2026-07-13	74.0800	75.2500	74.0000	75.2500	+2.730%	8	1,266	-7.801%
2026-07-10	74.7500	74.8500	73.2500	73.2500	-0.880%	57	1,259	-5.283%
2026-07-07	73.9000	73.9000	73.9000	73.9000	+6.254%	1	1,305	-6.116%
2026-06-29	72.2200	72.2200	69.5100	69.5500	-6.014%	4	1,306	-0.244%
2026-06-26	78.0000	78.0000	74.0000	74.0000	-0.390%	18	1,307	-6.243%
2026-06-25	74.3000	74.3000	74.2900	74.2900	-0.986%	2	1,305	-6.609%
2026-06-24	74.1000	75.0300	74.0000	75.0300	+0.040%	3	1,303	-7.530%
2026-06-23	73.1200	75.0000	73.1200	75.0000	+8.617%	8	1,306	-7.493%
2026-06-22	67.8400	69.0500	67.8400	69.0500	+0.363%	8	1,305	+0.478%
2026-06-18	71.0200	71.0200	68.5500	68.8000	-6.623%	709	707	+0.843%
2026-06-16	73.5500	74.5000	73.5500	73.6800	+0.973%	529	707	-5.836%
2026-06-15	72.0000	72.9700	72.0000	72.9700	-6.890%	2	315	-4.920%
2026-06-11	77.4800	78.5000	77.4800	78.3700	+7.312%	31	315	-11.471%
2026-06-09	73.0300	73.0300	73.0300	73.0300	-2.301%	1	300	-4.998%
2026-06-08	75.5000	75.5000	74.2500	74.7500	-1.774%	4	300	-7.184%
2026-06-05	73.5000	76.1000	73.5000	76.1000	+7.198%	8	301	-8.830%
2026-06-04	70.9900	70.9900	70.9900	70.9900	-0.935%	1	293	-2.268%
2026-06-03	71.7500	71.7500	71.6600	71.6600	+6.210%	10	294	-3.182%
2026-06-01	67.4800	67.5200	67.4700	67.4700	-1.962%	4	289	+2.831%
2026-05-28	69.2000	69.2000	68.8200	68.8200	-0.549%	4	287	+0.814%
2026-05-27	69.5300	69.5300	69.2000	69.2000	-2.494%	4	288	+0.260%
2026-05-22	70.9700	70.9700	70.9700	70.9700	-0.491%	1	284	-2.240%
2026-05-21	71.3200	71.3200	71.3200	71.3200	-2.568%	1	284	-2.720%
2026-05-20	73.5600	73.5600	73.2000	73.2000	-4.811%	3	284	-5.219%
2026-05-19	76.9000	76.9000	76.9000	76.9000	+2.931%	1	286	-9.779%
2026-05-18	74.7100	74.7100	74.7100	74.7100	+3.692%	2	286	-7.134%
2026-05-15	74.0400	74.0400	72.0500	72.0500	+2.504%	2	286	-3.706%
2026-05-14	70.0000	70.4300	70.0000	70.2900	-2.968%	3	287	-1.295%
2026-05-13	73.4000	73.4000	72.4000	72.4400	-3.798%	12	287	-4.224%
2026-05-12	73.1900	75.3000	72.8200	75.3000	+4.802%	5	287	-7.862%
2026-05-11	71.7300	71.8500	71.7300	71.8500	+0.955%	2	287	-3.438%
2026-05-08	70.5000	71.1700	69.8500	71.1700	+2.403%	103	280	-2.515%
2026-05-07	69.3800	69.5000	69.3800	69.5000	-0.572%	2	296	-0.173%
2026-05-06	72.0000	72.0000	69.8600	69.9000	-4.833%	7	294	-0.744%
2026-05-05	73.2500	74.5700	73.2500	73.4500	+1.520%	21	298	-5.541%
2026-05-04	72.8000	72.8000	72.3500	72.3500	-2.493%	2	300	-4.105%
2026-05-01	73.5000	74.2000	73.5000	74.2000	-1.878%	7	307	-6.496%
2026-04-30	75.5000	75.6200	75.5000	75.6200	-1.279%	11	307	-8.252%
2026-04-29	76.2600	76.6000	76.2600	76.6000	-1.669%	2	318	-9.426%
2026-04-28	77.0000	77.9000	76.5200	77.9000	+5.270%	13	316	-10.937%
2026-04-27	71.0500	74.7500	71.0500	74.0000	+0.108%	75	303	-6.243%
2026-04-24	73.9200	73.9200	73.9200	73.9200	-3.549%	1	261	-6.142%
2026-04-22	78.8000	78.8000	76.6400	76.6400	-4.972%	6	261	-9.473%
2026-04-21	80.3000	80.6500	80.3000	80.6500	-2.242%	3	263	-13.974%
2026-04-20	81.6500	82.5000	81.6500	82.5000	+0.967%	3	263	-15.903%
2026-04-17	81.7100	81.7100	81.7100	81.7100	-1.791%	1	262	-15.090%
2026-04-16	81.5500	83.5000	81.5500	83.2000	+4.523%	7	261	-16.611%
2026-04-15	79.6000	79.6000	79.6000	79.6000	+2.445%	1	255	-12.839%
2026-04-14	78.3900	78.5500	77.7000	77.7000	-8.156%	3	254	-10.708%
2026-04-09	84.0000	85.0500	84.0000	84.6000	+1.136%	66	255	-17.991%
2026-04-08	86.0000	86.0000	83.6500	83.6500	-9.568%	36	254	-17.059%
2026-04-02	92.6000	92.6000	92.5000	92.5000	-1.196%	11	239	-24.995%
2026-03-31	93.6200	93.6200	93.6200	93.6200	-7.536%	7	239	-25.892%
2026-03-30	101.0900	101.5500	101.0600	101.2500	+10.959%	34	239	-31.477%
2026-03-26	91.2500	91.2500	91.2500	91.2500	+1.153%	1	233	-23.967%
2026-03-24	89.7200	90.2100	89.7200	90.2100	-0.595%	11	232	-23.091%
2026-03-23	91.2400	91.2400	90.7500	90.7500	-2.629%	2	231	-23.548%
2026-03-20	93.2000	93.2000	93.2000	93.2000	+1.802%	1	229	-25.558%
2026-03-19	91.6500	91.6500	91.5500	91.5500	+2.097%	3	229	-24.216%
2026-03-16	89.6000	89.8500	89.6000	89.6700	+2.868%	74	228	-22.627%
2026-03-11	88.0600	88.0600	86.9800	87.1700	-1.703%	3	216	-20.408%
2026-03-10	89.5500	89.5500	88.6800	88.6800	-5.980%	2	215	-21.764%
2026-03-06	92.7900	94.3200	92.7900	94.3200	+4.800%	11	213	-26.442%
2026-03-05	90.0000	92.0000	90.0000	90.0000	+2.611%	6	212	-22.911%
2026-03-04	87.7100	87.7100	87.7100	87.7100	-4.663%	1	212	-20.898%
2026-03-03	91.7500	92.0000	91.7500	92.0000	+6.469%	2	211	-24.587%
2026-02-27	86.4100	86.4100	86.4100	86.4100	+5.520%	1	209	-19.708%
2026-02-24	81.9300	81.9300	81.7900	81.8900	-3.659%	7	209	-15.277%
2026-02-23	85.0000	85.0000	85.0000	85.0000	+1.034%	2	203	-18.376%
2026-02-20	84.1300	84.1300	84.1300	84.1300	-1.198%	1	203	-17.532%
2026-02-13	85.8500	85.8500	85.0500	85.1500	+1.008%	5	200	-18.520%
2026-02-12	80.9000	84.3000	80.7500	84.3000	+5.112%	54	200	-17.699%
2026-02-11	79.8000	80.4500	79.8000	80.2000	-1.037%	49	170	-13.491%
2026-02-10	82.5500	82.5500	81.0400	81.0400	-1.829%	11	156	-14.388%
2026-02-09	82.7500	83.4200	82.4500	82.5500	-4.268%	151	150	-15.954%
2026-02-06	86.2300	86.2300	86.2300	86.2300	-0.335%	3	17	-19.541%
2026-02-02	87.3000	87.3000	86.5200	86.5200	+1.908%	3	14	-19.810%
2026-01-15	84.9000	84.9000	84.9000	84.9000	0.000%	11	11	-18.280%