Dark

TSM20281215P380
TSM Dec 15 2028 380.00 Put (TSM281215P00380000)
option OPRA

EOD

Sep 14, 2026

60.55+2.627%(+1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	61.3400	61.3400	60.5500	60.5500	+2.627%	2	586	0.000%
2026-09-11	59.0000	59.0000	59.0000	59.0000	+0.941%	1	585	+2.627%
2026-09-08	58.4500	58.4500	58.4500	58.4500	-5.497%	2	586	+3.593%
2026-09-04	61.8500	61.8500	61.8500	61.8500	-3.056%	1	584	-2.102%
2026-09-03	63.8000	63.8000	63.8000	63.8000	-3.113%	1	584	-5.094%
2026-09-02	65.8500	65.8500	65.8500	65.8500	-0.977%	50	584	-8.049%
2026-09-01	67.0500	67.0500	66.5000	66.5000	-1.990%	2	548	-8.947%
2026-08-31	67.8500	67.8500	67.8500	67.8500	+0.074%	1	548	-10.759%
2026-08-28	67.0000	67.8000	66.1000	67.8000	-0.294%	30	547	-10.693%
2026-08-27	68.2700	68.2700	68.0000	68.0000	-5.817%	4	545	-10.956%
2026-08-26	71.5000	72.2000	71.5000	72.2000	-2.630%	5	547	-16.136%
2026-08-24	75.0000	75.0000	74.1000	74.1500	+2.729%	8	546	-18.341%
2026-08-21	72.1800	72.1800	72.1800	72.1800	-3.114%	1	541	-16.112%
2026-08-19	74.9000	75.2500	74.5000	74.5000	+5.078%	23	542	-18.725%
2026-08-13	70.9000	70.9000	70.9000	70.9000	-2.342%	1	530	-14.598%
2026-08-12	72.6000	72.6000	72.6000	72.6000	-4.474%	1	530	-16.598%
2026-08-10	78.3900	78.3900	76.0000	76.0000	-4.762%	23	530	-20.329%
2026-08-06	79.8000	79.8000	79.8000	79.8000	-1.238%	1	539	-24.123%
2026-08-05	80.0000	80.8000	80.0000	80.8000	-0.505%	2	540	-25.062%
2026-08-04	81.7000	82.5300	80.6600	81.2100	-7.061%	69	542	-25.440%
2026-08-03	87.3800	87.3800	87.3800	87.3800	+4.272%	1	493	-30.705%
2026-07-31	83.8000	83.8000	83.8000	83.8000	-0.946%	1	494	-27.745%
2026-07-30	85.0000	85.0000	84.6000	84.6000	-11.875%	4	494	-28.428%
2026-07-28	96.8800	96.8800	96.0000	96.0000	+4.235%	2	497	-36.927%
2026-07-27	93.8400	94.1000	92.1000	92.1000	+0.876%	12	495	-34.256%
2026-07-24	91.3000	91.3000	91.3000	91.3000	+2.815%	1	486	-33.680%
2026-07-23	88.8000	88.8000	88.8000	88.8000	+2.897%	1	485	-31.813%
2026-07-21	86.8000	86.8000	86.3000	86.3000	-7.592%	10	484	-29.838%
2026-07-17	93.7700	93.7800	93.3900	93.3900	+6.185%	26	494	-35.164%
2026-07-14	87.8000	87.9500	87.8000	87.9500	-3.245%	2	518	-31.154%
2026-07-13	90.2200	90.9000	90.2200	90.9000	+2.284%	2	519	-33.388%
2026-07-08	89.2300	89.2300	88.3000	88.8700	-1.201%	4	519	-31.867%
2026-07-07	89.8600	91.5600	89.3000	89.9500	+6.538%	107	519	-32.685%
2026-07-06	84.7600	84.7600	83.7400	84.4300	-7.015%	86	412	-28.284%
2026-07-02	90.8000	90.8000	90.8000	90.8000	+4.488%	1	325	-33.315%
2026-07-01	86.8000	86.9000	86.8000	86.9000	+9.198%	2	325	-30.322%
2026-06-30	81.0000	81.0000	79.2500	79.5800	-5.149%	8	323	-23.913%
2026-06-29	83.9000	83.9000	83.9000	83.9000	-4.224%	2	324	-27.831%
2026-06-26	93.2500	93.2500	87.6000	87.6000	-1.573%	6	326	-30.879%
2026-06-23	88.0000	89.5000	88.0000	89.0000	+7.618%	6	326	-31.966%
2026-06-22	81.7000	82.7000	81.7000	82.7000	-0.720%	5	320	-26.784%
2026-06-18	84.4000	84.5500	83.3000	83.3000	-4.032%	32	352	-27.311%
2026-06-17	86.8000	86.8000	86.8000	86.8000	-1.921%	1	352	-30.242%
2026-06-16	88.5000	88.5000	88.5000	88.5000	-6.300%	9	352	-31.582%
2026-06-10	94.4500	94.4500	94.4500	94.4500	+4.157%	1	352	-35.892%
2026-06-09	88.0500	90.6800	88.0500	90.6800	-0.132%	11	352	-33.227%
2026-06-05	90.8000	90.8000	90.8000	90.8000	+5.581%	1	341	-33.315%
2026-06-03	86.0000	86.0000	86.0000	86.0000	+4.750%	2	340	-29.593%
2026-06-01	82.1000	82.1000	82.1000	82.1000	-2.029%	1	339	-26.248%
2026-05-28	83.8000	83.8000	83.8000	83.8000	-0.119%	1	340	-27.745%
2026-05-27	82.3300	83.9000	82.3300	83.9000	-3.196%	2	341	-27.831%
2026-05-26	85.0100	86.6700	85.0100	86.6700	-0.722%	2	341	-30.137%
2026-05-21	87.3000	87.3000	87.3000	87.3000	-2.784%	1	339	-30.641%
2026-05-19	91.5000	91.5000	89.4000	89.8000	-0.554%	3	339	-32.572%
2026-05-18	90.3000	90.3000	90.3000	90.3000	+3.436%	1	340	-32.946%
2026-05-15	87.3000	87.3000	87.3000	87.3000	+4.052%	1	340	-30.641%
2026-05-14	84.1000	84.1000	83.9000	83.9000	-7.354%	2	339	-27.831%
2026-05-12	90.0000	90.5600	90.0000	90.5600	+4.597%	2	340	-33.138%
2026-05-11	86.4000	86.5800	86.1500	86.5800	+0.674%	26	340	-30.065%
2026-05-08	84.6500	86.0000	84.3000	86.0000	+1.920%	101	348	-29.593%
2026-05-06	84.1100	84.4000	84.1100	84.3800	-4.493%	5	247	-28.241%
2026-05-05	88.3500	88.3500	88.3500	88.3500	-0.920%	29	244	-31.466%
2026-05-04	89.1700	89.1700	89.1700	89.1700	-3.213%	1	273	-32.096%
2026-04-30	92.4000	92.4000	91.4500	92.1300	+4.503%	28	273	-34.278%
2026-04-24	90.0600	90.0600	88.1600	88.1600	-5.204%	31	259	-31.318%
2026-04-23	91.5500	93.5700	90.7200	93.0000	+0.813%	28	287	-34.892%
2026-04-22	93.0300	93.0300	92.2500	92.2500	-4.156%	4	261	-34.363%
2026-04-21	96.4500	96.6500	96.2500	96.2500	+2.252%	21	282	-37.091%
2026-04-14	96.1500	96.1500	94.0000	94.1300	-4.047%	33	282	-35.674%
2026-04-10	98.1000	98.1000	98.1000	98.1000	-2.775%	1	254	-38.277%
2026-04-09	100.9000	100.9000	100.9000	100.9000	-0.542%	10	254	-39.990%
2026-04-08	101.4500	101.4500	101.4500	101.4500	-7.182%	1	244	-40.315%
2026-04-06	109.3500	109.3500	109.3000	109.3000	+0.229%	2	245	-44.602%
2026-04-01	108.4000	109.1500	108.3000	109.0500	+3.365%	180	245	-44.475%
2026-03-25	105.2000	106.5500	105.2000	105.5000	-1.851%	27	136	-42.607%
2026-03-18	107.4900	107.4900	107.4900	107.4900	-3.388%	15	126	-43.669%
2026-03-12	111.1800	111.2600	111.1800	111.2600	+6.063%	2	111	-45.578%
2026-03-11	103.5900	104.9000	103.5900	104.9000	-8.224%	100	110	-42.278%
2026-03-09	114.3000	114.3000	114.2500	114.3000	+10.584%	41	65	-47.025%
2026-02-27	103.3600	103.3600	103.3600	103.3600	+1.204%	10	46	-41.418%
2026-02-26	102.1300	102.1300	102.1300	102.1300	+2.995%	1	46	-40.713%
2026-02-25	99.1600	99.1600	99.1600	99.1600	+1.734%	1	44	-38.937%
2026-02-24	97.4700	97.4700	97.4700	97.4700	-3.543%	10	44	-37.878%
2026-02-20	101.0500	101.0500	101.0500	101.0500	-3.135%	10	44	-40.079%
2026-02-19	104.8000	104.8000	104.3200	104.3200	+0.453%	19	44	-41.957%
2026-02-17	103.8500	103.8500	103.8500	103.8500	+7.617%	20	35	-41.695%
2026-02-11	96.5000	96.5000	96.5000	96.5000	-8.479%	10	15	-37.254%
2026-01-29	105.4100	105.4400	105.4100	105.4400	-0.977%	10	10	-42.574%
2026-01-20	106.4800	106.4800	106.4800	106.4800	+6.087%	5	5	-43.135%
2026-01-15	102.3500	102.3500	100.3700	100.3700	0.000%	6	6	-39.673%