Dark

TSM20281215P360
TSM Dec 15 2028 360.00 Put (TSM281215P00360000)
option OPRA

EOD

Sep 14, 2026

51.85+1.667%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	51.8500	51.8500	51.8500	51.8500	+1.667%	1	511	0.000%
2026-09-11	51.0000	51.0000	51.0000	51.0000	-0.682%	1	511	+1.667%
2026-09-09	51.2100	51.3500	51.2100	51.3500	+2.108%	5	510	+0.974%
2026-09-08	50.6300	51.0500	50.2900	50.2900	-4.718%	21	509	+3.102%
2026-09-04	53.0000	53.0000	52.0000	52.7800	-4.036%	4	508	-1.762%
2026-09-03	55.0000	55.0000	55.0000	55.0000	-1.821%	2	508	-5.727%
2026-09-02	56.0200	56.0200	56.0200	56.0200	-2.574%	2	508	-7.444%
2026-09-01	57.5000	57.5000	57.5000	57.5000	-1.793%	1	506	-9.826%
2026-08-31	58.5500	58.5500	58.5500	58.5500	+0.948%	10	506	-11.443%
2026-08-28	58.0000	58.0000	58.0000	58.0000	-3.494%	1	506	-10.603%
2026-08-27	60.1000	60.1000	60.1000	60.1000	-4.070%	1	505	-13.727%
2026-08-25	62.6500	62.6500	62.6500	62.6500	-2.868%	1	506	-17.239%
2026-08-24	64.4500	64.5000	64.4500	64.5000	-0.998%	22	507	-19.612%
2026-08-19	65.1500	65.4100	65.0400	65.1500	+0.385%	36	486	-20.414%
2026-08-18	64.9000	64.9000	64.9000	64.9000	+6.046%	1	476	-20.108%
2026-08-17	61.7500	61.7500	61.0000	61.2000	-2.236%	4	475	-15.278%
2026-08-14	63.7000	63.7000	62.6000	62.6000	+1.524%	151	476	-17.173%
2026-08-13	61.6600	61.6600	61.6600	61.6600	-1.312%	3	326	-15.910%
2026-08-12	63.4800	63.4800	62.4800	62.4800	-4.186%	13	329	-17.013%
2026-08-11	66.2400	66.2400	65.2100	65.2100	-1.614%	7	331	-20.488%
2026-08-10	68.0200	68.0200	66.2800	66.2800	-3.635%	10	326	-21.771%
2026-08-07	68.7800	68.7800	68.7800	68.7800	-2.853%	1	328	-24.615%
2026-08-05	71.7000	71.7000	70.8000	70.8000	-5.056%	2	328	-26.766%
2026-07-30	78.4100	78.4100	74.5700	74.5700	-8.052%	115	326	-30.468%
2026-07-29	81.4500	81.9000	81.1000	81.1000	-2.699%	14	341	-36.067%
2026-07-28	83.3500	83.3500	83.3500	83.3500	-0.192%	5	344	-37.792%
2026-07-27	80.8000	83.8000	80.8000	83.5100	+5.269%	33	344	-37.912%
2026-07-23	79.3300	79.3300	79.3300	79.3300	-2.627%	1	342	-34.640%
2026-07-17	85.1500	85.1500	81.4700	81.4700	+1.838%	44	342	-36.357%
2026-07-16	80.0000	80.0000	80.0000	80.0000	-1.295%	1	331	-35.188%
2026-07-13	79.7700	81.0500	79.7700	81.0500	+3.857%	3	332	-36.027%
2026-07-08	78.0400	78.0400	78.0400	78.0400	-0.687%	1	333	-33.560%
2026-07-07	79.8000	79.8000	78.5800	78.5800	+4.467%	2	332	-34.016%
2026-07-06	75.2200	75.2200	75.2200	75.2200	+7.151%	2	330	-31.069%
2026-06-30	70.5200	70.5300	70.2000	70.2000	-7.692%	8	332	-26.140%
2026-06-29	76.0500	76.0500	76.0500	76.0500	-4.340%	3	324	-31.821%
2026-06-25	79.5000	79.5000	79.5000	79.5000	-0.101%	1	324	-34.780%
2026-06-23	79.2000	79.5800	79.2000	79.5800	+9.148%	3	324	-34.845%
2026-06-18	73.7000	74.1000	72.7900	72.9100	-10.430%	20	306	-28.885%
2026-06-12	81.3400	81.4000	81.3400	81.4000	-0.853%	27	306	-36.302%
2026-06-11	82.3000	82.3000	82.1000	82.1000	-3.252%	4	306	-36.845%
2026-06-10	83.4000	85.0000	83.4000	84.8600	+5.547%	33	310	-38.899%
2026-06-09	82.6000	82.6000	80.4000	80.4000	+2.160%	3	307	-35.510%
2026-06-08	78.7000	78.7000	78.7000	78.7000	-3.672%	2	306	-34.117%
2026-06-05	79.5000	82.0000	79.5000	81.7000	+8.933%	3	306	-36.536%
2026-06-04	79.0000	79.0000	75.0000	75.0000	-2.344%	4	303	-30.867%
2026-06-03	76.1000	76.8000	76.1000	76.8000	+6.800%	31	303	-32.487%
2026-06-01	71.9100	71.9100	71.9100	71.9100	-5.069%	1	290	-27.896%
2026-05-29	74.0000	76.4000	73.5000	75.7500	+2.089%	14	290	-31.551%
2026-05-28	74.2000	74.2000	74.2000	74.2000	-0.403%	1	282	-30.121%
2026-05-27	72.1000	74.5000	72.1000	74.5000	-1.233%	27	282	-30.403%
2026-05-26	74.4000	75.4300	74.4000	75.4300	-1.101%	6	255	-31.261%
2026-05-22	76.2800	76.2800	76.2700	76.2700	+0.886%	4	261	-32.018%
2026-05-21	76.8000	77.2000	75.4000	75.6000	-3.077%	38	257	-31.415%
2026-05-20	78.0000	78.0000	78.0000	78.0000	-4.294%	3	257	-33.526%
2026-05-19	81.5000	81.5000	81.5000	81.5000	+1.875%	1	232	-36.380%
2026-05-18	78.5300	80.0000	78.5300	80.0000	+2.564%	3	232	-35.188%
2026-05-15	76.5000	78.3400	76.5000	78.0000	+2.001%	7	232	-33.526%
2026-05-13	76.4700	76.4700	76.4700	76.4700	+1.218%	2	226	-32.196%
2026-05-08	75.5500	75.5500	75.5500	75.5500	+1.409%	201	224	-31.370%
2026-05-07	74.7000	74.7000	74.5000	74.5000	-0.600%	2	240	-30.403%
2026-05-06	74.8300	74.9500	74.8300	74.9500	-8.598%	4	239	-30.821%
2026-04-30	82.0000	82.0000	82.0000	82.0000	+1.235%	1	238	-36.768%
2026-04-28	81.3000	81.3000	81.0000	81.0000	+2.610%	200	237	-35.988%
2026-04-27	78.9400	78.9400	78.9400	78.9400	+0.279%	1	37	-34.317%
2026-04-24	78.2500	78.7200	78.2500	78.7200	-3.006%	2	36	-34.134%
2026-04-22	83.5000	83.5500	81.1600	81.1600	-9.136%	9	37	-36.114%
2026-04-16	89.3100	89.3200	89.3100	89.3200	+7.550%	5	37	-41.950%
2026-04-14	83.5500	83.5500	82.9000	83.0500	-5.345%	4	37	-37.568%
2026-04-13	87.7400	87.7400	87.7400	87.7400	+1.095%	5	40	-40.905%
2026-04-10	86.6000	86.7900	86.6000	86.7900	-3.352%	4	40	-40.258%
2026-04-09	91.0300	91.0300	89.8000	89.8000	+0.447%	10	40	-42.261%
2026-04-08	90.8200	90.8200	89.4000	89.4000	-16.953%	22	39	-42.002%
2026-03-30	107.3500	107.9500	107.1000	107.6500	+14.949%	16	41	-51.835%
2026-03-17	93.8500	93.8500	93.6500	93.6500	+1.309%	4	34	-44.634%
2026-03-11	92.3500	92.4400	92.3500	92.4400	-8.093%	4	31	-43.910%
2026-03-06	100.5800	100.5800	100.5800	100.5800	+4.520%	1	30	-48.449%
2026-03-05	95.5000	96.2300	95.5000	96.2300	+3.107%	13	30	-46.119%
2026-03-02	93.0100	93.3300	93.0100	93.3300	+7.251%	2	27	-44.444%
2026-02-24	87.3900	87.3900	87.0200	87.0200	-3.898%	8	26	-40.416%
2026-02-23	90.5500	90.5500	90.5500	90.5500	+1.332%	1	20	-42.739%
2026-02-20	89.3600	89.3600	89.3600	89.3600	-2.658%	1	19	-41.976%
2026-02-18	91.7900	91.8000	91.7900	91.8000	+2.341%	11	18	-43.519%
2026-02-12	90.0000	90.0000	89.7000	89.7000	+5.778%	6	25	-42.196%
2026-02-11	84.8000	84.8000	84.8000	84.8000	-3.030%	2	19	-38.856%
2026-02-10	86.9200	87.4500	86.9200	87.4500	-0.850%	6	17	-40.709%
2026-02-09	88.5000	88.5000	88.1500	88.2000	-4.576%	3	21	-41.213%
2026-02-02	92.4300	92.4300	92.4300	92.4300	+2.009%	1	19	-43.903%
2026-01-28	90.6100	90.6100	90.6100	90.6100	-3.893%	10	19	-42.777%
2026-01-20	94.2800	94.2800	94.2800	94.2800	+3.924%	5	9	-45.004%
2026-01-15	90.7200	90.7200	90.7200	90.7200	0.000%	4	4	-42.846%