Dark

TSM20281215P400
TSM Dec 15 2028 400.00 Put (TSM281215P00400000)
option OPRA

EOD

Sep 14, 2026

71.00+4.090%(+2.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	71.0000	71.0000	71.0000	71.0000	+4.090%	1	763	0.000%
2026-09-11	69.3000	69.3000	68.2100	68.2100	+0.176%	2	764	+4.090%
2026-09-08	68.2500	68.2500	68.0200	68.0900	-8.604%	207	763	+4.274%
2026-09-03	76.5000	76.5000	74.5000	74.5000	-1.922%	2	570	-4.698%
2026-09-02	75.9600	75.9600	75.9600	75.9600	-1.606%	1	568	-6.530%
2026-08-31	77.0000	77.4000	77.0000	77.2000	-9.294%	6	568	-8.031%
2026-08-19	85.5000	85.5000	84.0000	85.1100	+0.425%	3	562	-16.579%
2026-08-18	84.7500	84.7500	84.7500	84.7500	+1.777%	1	561	-16.224%
2026-08-14	83.2700	83.2700	83.2700	83.2700	+2.866%	1	562	-14.735%
2026-08-13	80.9500	80.9500	80.9500	80.9500	-3.631%	1	561	-12.292%
2026-08-11	84.5800	84.5800	84.0000	84.0000	-3.448%	2	560	-15.476%
2026-08-10	87.0000	87.0000	87.0000	87.0000	-4.887%	1	561	-18.391%
2026-08-07	91.4700	91.4700	91.4700	91.4700	-0.479%	2	560	-22.379%
2026-08-04	92.4300	92.4300	91.6500	91.9100	-3.476%	5	558	-22.751%
2026-08-03	96.9500	96.9500	95.2200	95.2200	+0.232%	3	559	-25.436%
2026-07-31	94.5600	95.0000	94.5600	95.0000	0.000%	2	559	-25.263%
2026-07-30	100.0800	100.1900	95.0000	95.0000	-11.562%	76	561	-25.263%
2026-07-29	106.3500	107.4200	106.3500	107.4200	+2.952%	2	547	-33.904%
2026-07-28	104.1600	104.3400	104.1600	104.3400	-1.844%	2	547	-31.953%
2026-07-27	100.3600	106.3000	100.3600	106.3000	+4.369%	2	546	-33.208%
2026-07-24	101.8500	101.8500	101.8500	101.8500	+1.850%	1	544	-30.290%
2026-07-23	98.8000	100.2000	98.8000	100.0000	+2.923%	4	543	-29.000%
2026-07-21	98.5000	98.6100	97.0100	97.1600	-5.889%	71	542	-26.925%
2026-07-20	103.2400	103.2400	103.2400	103.2400	-3.152%	1	547	-31.228%
2026-07-17	108.0000	108.0000	103.8200	106.6000	+3.345%	74	546	-33.396%
2026-07-16	103.1500	103.1500	103.1500	103.1500	+4.987%	1	546	-31.168%
2026-07-15	98.2500	98.2500	98.2400	98.2500	-0.858%	7	545	-27.735%
2026-07-14	100.8000	100.8000	99.1000	99.1000	-2.652%	11	538	-28.355%
2026-07-13	101.8000	101.8000	101.8000	101.8000	+3.036%	1	529	-30.255%
2026-07-10	99.0000	99.0000	98.6000	98.8000	+1.594%	18	528	-28.138%
2026-07-09	97.0000	97.2500	97.0000	97.2500	-2.064%	2	516	-26.992%
2026-07-08	99.3000	99.3000	99.3000	99.3000	+3.979%	33	514	-28.499%
2026-07-06	95.4700	95.5500	94.6000	95.5000	+7.388%	26	481	-25.654%
2026-06-30	89.3500	89.3500	88.9300	88.9300	-8.836%	5	463	-20.162%
2026-06-29	97.5500	97.5500	97.5500	97.5500	-1.504%	225	460	-27.217%
2026-06-26	102.0000	102.0000	99.0400	99.0400	-0.542%	5	235	-28.312%
2026-06-25	99.9300	100.0000	99.2500	99.5800	-0.220%	50	238	-28.701%
2026-06-23	98.5500	99.8000	98.1200	99.8000	+7.543%	7	230	-28.858%
2026-06-22	92.2700	92.8000	92.2700	92.8000	-0.727%	3	225	-23.491%
2026-06-18	96.2700	96.2700	93.0000	93.4800	-4.855%	38	215	-24.048%
2026-06-17	97.8900	98.2500	97.4500	98.2500	-0.203%	37	215	-27.735%
2026-06-16	98.4500	98.4500	98.4500	98.4500	-1.055%	1	215	-27.882%
2026-06-15	99.5000	99.5000	99.5000	99.5000	-4.207%	1	216	-28.643%
2026-06-11	103.8700	103.8700	103.8700	103.8700	-2.378%	1	216	-31.645%
2026-06-10	105.2500	106.4500	105.2500	106.4000	+1.189%	24	216	-33.271%
2026-06-09	105.1500	105.1500	105.1500	105.1500	+5.572%	1	195	-32.477%
2026-06-08	99.2500	99.6000	99.2500	99.6000	+4.457%	101	195	-28.715%
2026-06-04	95.3500	95.3500	95.3500	95.3500	+3.833%	1	217	-25.537%
2026-06-01	92.8700	92.8700	91.8300	91.8300	-2.743%	7	216	-22.683%
2026-05-27	94.4200	94.4200	94.4200	94.4200	-5.815%	1	218	-24.804%
2026-05-18	100.2500	100.2500	100.2500	100.2500	+4.656%	1	217	-29.177%
2026-05-14	95.0000	95.7900	95.0000	95.7900	-5.308%	2	217	-25.880%
2026-05-12	101.1000	101.1600	101.1000	101.1600	+3.109%	2	215	-29.814%
2026-05-11	98.1100	98.1100	98.1100	98.1100	-2.717%	2	215	-27.632%
2026-05-05	99.5000	100.8500	99.5000	100.8500	+0.069%	2	214	-29.598%
2026-05-01	99.5000	100.7800	99.3700	100.7800	-0.905%	103	112	-29.550%
2026-04-30	101.7000	101.7000	101.7000	101.7000	-3.693%	1	112	-30.187%
2026-04-28	105.6000	105.6000	105.6000	105.6000	+5.865%	1	112	-32.765%
2026-04-27	99.5500	99.7500	99.5500	99.7500	-0.399%	4	112	-28.822%
2026-04-24	101.9000	101.9000	99.9000	100.1500	-7.713%	7	114	-29.106%
2026-04-21	108.5200	108.5200	108.5200	108.5200	-0.440%	1	111	-34.574%
2026-04-20	110.5000	110.5000	109.0000	109.0000	-0.729%	18	111	-34.862%
2026-04-17	107.8700	109.8000	107.8700	109.8000	-1.348%	23	116	-35.337%
2026-04-16	111.0500	111.3000	111.0500	111.3000	+5.000%	3	134	-36.208%
2026-04-14	106.0000	106.0000	106.0000	106.0000	-3.916%	1	134	-33.019%
2026-04-10	110.3200	110.3200	110.3200	110.3200	-2.673%	5	134	-35.642%
2026-04-08	112.0000	113.3500	112.0000	113.3500	-11.411%	30	134	-37.362%
2026-03-31	127.9500	127.9500	127.9500	127.9500	-4.301%	1	148	-44.510%
2026-03-30	131.2200	133.7000	131.2200	133.7000	+13.113%	2	148	-46.896%
2026-03-25	118.2000	118.2000	118.2000	118.2000	-5.448%	3	147	-39.932%
2026-03-12	125.0100	125.0100	125.0100	125.0100	+7.378%	1	147	-43.205%
2026-03-11	116.4300	116.4300	116.4200	116.4200	-8.726%	40	146	-39.014%
2026-03-09	127.6500	127.6500	127.5500	127.5500	+9.391%	26	126	-44.336%
2026-03-04	117.3900	117.5200	116.6000	116.6000	+0.405%	52	123	-39.108%
2026-03-02	116.1300	116.6800	116.1300	116.1300	+1.646%	3	98	-38.862%
2026-02-27	113.8500	114.2500	113.8500	114.2500	-0.652%	12	97	-37.856%
2026-02-26	115.0000	115.0000	115.0000	115.0000	+4.545%	2	97	-38.261%
2026-02-25	110.0000	110.0000	110.0000	110.0000	+0.917%	1	96	-35.455%
2026-02-24	109.0000	109.0000	109.0000	109.0000	-5.913%	10	96	-34.862%
2026-02-17	115.8500	115.8500	115.8500	115.8500	+2.613%	20	88	-38.714%
2026-02-13	112.9000	112.9000	112.9000	112.9000	+3.768%	20	48	-37.112%
2026-02-11	108.8000	108.8000	108.8000	108.8000	-1.270%	25	48	-34.743%
2026-02-10	110.2000	110.2000	110.2000	110.2000	-2.097%	2	27	-35.572%
2026-02-09	112.3500	112.6300	112.3500	112.5600	-2.045%	46	27	-36.923%
2026-02-06	114.9100	114.9100	114.9100	114.9100	+1.735%	10	12	-38.213%
2026-01-15	112.9500	112.9500	112.9500	112.9500	0.000%	2	2	-37.140%