Dark

TSM20281215P370
TSM Dec 15 2028 370.00 Put (TSM281215P00370000)
option OPRA

EOD

Sep 14, 2026

57.45+4.683%(+2.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	58.4500	58.4500	57.4500	57.4500	+4.683%	2	624	0.000%
2026-09-11	54.8800	54.8800	54.8800	54.8800	-1.117%	1	624	+4.683%
2026-09-08	54.7200	55.5000	54.7200	55.5000	-7.746%	214	625	+3.514%
2026-09-03	60.1600	60.1600	60.1600	60.1600	-4.127%	4	688	-4.505%
2026-08-31	63.3500	63.3500	62.7500	62.7500	+1.537%	3	692	-8.446%
2026-08-27	63.5000	63.5000	61.8000	61.8000	-7.416%	15	694	-7.039%
2026-08-26	66.7500	66.7500	66.7500	66.7500	-1.184%	1	697	-13.933%
2026-08-25	67.5000	67.5500	67.5000	67.5500	-2.596%	3	696	-14.952%
2026-08-24	69.3500	69.3500	69.3500	69.3500	+1.537%	1	698	-17.159%
2026-08-20	68.3000	68.3000	68.3000	68.3000	-1.585%	1	698	-15.886%
2026-08-19	69.9500	70.2500	69.4000	69.4000	-0.173%	43	697	-17.219%
2026-08-18	70.4300	70.4300	69.5200	69.5200	+5.911%	6	696	-17.362%
2026-08-17	66.0000	66.0000	65.6000	65.6400	+0.046%	4	690	-12.477%
2026-08-13	65.6100	65.6100	65.6100	65.6100	-3.344%	3	688	-12.437%
2026-08-12	68.0000	68.0000	67.8800	67.8800	-4.260%	2	685	-15.365%
2026-08-10	72.7200	72.7200	70.9000	70.9000	-6.968%	6	686	-18.970%
2026-08-04	76.3600	76.3600	75.5800	76.2100	-4.738%	13	688	-24.616%
2026-08-03	80.2300	80.2300	80.0000	80.0000	-2.688%	7	688	-28.188%
2026-07-30	82.2100	82.2100	82.2100	82.2100	-5.069%	8	693	-30.118%
2026-07-29	86.6500	90.2900	86.6000	86.6000	-1.591%	52	701	-33.661%
2026-07-27	88.0000	88.0000	88.0000	88.0000	+1.675%	1	699	-34.716%
2026-07-20	86.5500	86.5500	86.5500	86.5500	-1.255%	1	700	-33.622%
2026-07-17	89.6000	89.6000	87.6500	87.6500	+1.800%	313	699	-34.455%
2026-07-16	85.7800	86.1000	85.0000	86.1000	+1.294%	5	386	-33.275%
2026-07-13	84.2500	85.0000	83.6600	85.0000	+1.335%	3	383	-32.412%
2026-07-08	83.8800	83.8800	83.8800	83.8800	-1.826%	1	382	-31.509%
2026-07-07	85.4400	85.4400	85.4400	85.4400	+6.800%	1	383	-32.760%
2026-07-06	80.0000	80.0000	80.0000	80.0000	+6.667%	2	383	-28.188%
2026-06-30	76.7800	76.7800	75.0000	75.0000	-3.994%	7	385	-23.400%
2026-06-29	80.0000	80.0000	78.1200	78.1200	-9.583%	5	389	-26.459%
2026-06-26	88.3100	88.3100	86.4000	86.4000	+0.935%	9	389	-33.507%
2026-06-23	83.0000	85.6000	83.0000	85.6000	+10.068%	2	383	-32.886%
2026-06-22	77.0000	77.7700	77.0000	77.7700	+0.361%	7	385	-26.128%
2026-06-18	78.0000	78.0000	77.3700	77.4900	-5.615%	11	373	-25.861%
2026-06-17	82.1000	82.1000	82.1000	82.1000	-1.559%	1	373	-30.024%
2026-06-16	83.2000	83.4000	83.2000	83.4000	-4.270%	3	373	-31.115%
2026-06-05	85.7000	87.1200	85.7000	87.1200	+9.972%	3	375	-34.056%
2026-05-26	79.9900	79.9900	79.2200	79.2200	-1.931%	2	372	-27.480%
2026-05-22	80.7800	80.7800	80.7800	80.7800	-5.906%	1	371	-28.881%
2026-05-19	85.8500	85.8500	85.8500	85.8500	+5.988%	60	370	-33.081%
2026-05-15	81.0000	81.0000	81.0000	81.0000	+2.041%	1	370	-29.074%
2026-05-14	79.7000	80.3000	78.5200	79.3800	-3.489%	47	369	-27.627%
2026-05-13	82.2500	82.2500	82.2500	82.2500	+3.982%	2	374	-30.152%
2026-05-08	79.9500	79.9500	79.1000	79.1000	-1.125%	201	374	-27.370%
2026-05-07	80.0000	80.0000	80.0000	80.0000	+1.266%	4	182	-28.188%
2026-05-06	80.1300	80.1300	79.0000	79.0000	-5.952%	7	178	-27.278%
2026-05-05	84.0000	84.0000	84.0000	84.0000	-0.533%	5	184	-31.607%
2026-05-01	84.4500	84.4500	84.4500	84.4500	+2.988%	1	179	-31.972%
2026-04-27	82.0000	82.0000	82.0000	82.0000	-1.679%	4	179	-29.939%
2026-04-24	82.9500	85.0000	82.9500	83.4000	-3.023%	4	179	-31.115%
2026-04-23	86.1000	86.1000	86.0000	86.0000	-2.017%	2	179	-33.198%
2026-04-22	89.0000	89.0000	87.5700	87.7700	-5.420%	9	181	-34.545%
2026-04-16	92.8000	92.8000	92.8000	92.8000	+5.227%	2	179	-38.093%
2026-04-14	89.5800	89.5800	88.1900	88.1900	-5.070%	4	179	-34.857%
2026-04-13	92.9000	92.9000	92.9000	92.9000	+0.552%	1	179	-38.159%
2026-04-10	92.3900	92.3900	92.3900	92.3900	-9.422%	3	179	-37.818%
2026-04-01	102.7200	102.7200	101.8000	102.0000	-1.354%	5	179	-43.676%
2026-03-19	103.4000	103.4000	103.4000	103.4000	+1.244%	1	181	-44.439%
2026-03-16	102.1300	102.1300	102.1300	102.1300	+4.310%	1	180	-43.748%
2026-03-11	98.1100	98.7600	97.9100	97.9100	-4.010%	4	180	-41.324%
2026-03-05	102.0000	102.0000	102.0000	102.0000	-2.196%	10	178	-43.676%
2026-03-03	103.9800	104.2900	103.9800	104.2900	+7.427%	12	168	-44.913%
2026-03-02	98.2500	98.8600	97.0800	97.0800	-0.543%	21	168	-40.822%
2026-02-27	97.6100	97.6100	97.6100	97.6100	+4.957%	1	159	-41.143%
2026-02-25	93.0000	93.0000	93.0000	93.0000	+0.704%	2	159	-38.226%
2026-02-24	94.5000	94.5000	92.3500	92.3500	-4.052%	17	159	-37.791%
2026-02-23	95.0000	96.2500	95.0000	96.2500	-2.561%	3	144	-40.312%
2026-02-19	98.7800	98.7800	98.7800	98.7800	+1.354%	10	141	-41.840%
2026-02-18	97.4600	97.4600	97.4600	97.4600	-0.429%	10	141	-41.053%
2026-02-17	97.8000	98.0800	97.6500	97.8800	+8.454%	166	131	-41.306%
2026-02-11	90.2500	90.2500	90.2500	90.2500	-3.938%	2	48	-36.343%
2026-02-09	93.7500	93.9500	93.7500	93.9500	-9.446%	44	46	-38.850%
2026-02-05	103.7500	103.7500	103.7500	103.7500	+3.698%	1	3	-44.627%
2026-01-23	100.0500	100.0500	100.0500	100.0500	-0.398%	1	3	-42.579%
2026-01-22	100.4500	100.4500	100.4500	100.4500	+4.299%	1	2	-42.807%
2026-01-15	96.3100	96.3100	96.3100	96.3100	0.000%	1	1	-40.349%