Dark

TSM20281215P410
TSM Dec 15 2028 410.00 Put (TSM281215P00410000)
option OPRA

EOD

Sep 14, 2026

78.10+6.986%(+5.10)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	77.7500	78.2300	77.7500	78.1000	+6.986%	60	279	0.000%
2026-09-11	74.5600	74.5600	73.0000	73.0000	-3.694%	31	299	+6.986%
2026-09-10	75.5000	76.3500	75.5000	75.8000	+2.294%	24	278	+3.034%
2026-09-09	74.5000	74.6300	74.1000	74.1000	+2.207%	11	290	+5.398%
2026-09-08	72.9000	72.9000	72.5000	72.5000	-3.333%	26	293	+7.724%
2026-09-04	77.0000	77.0000	75.0000	75.0000	-5.601%	40	263	+4.133%
2026-09-03	81.8800	81.8800	79.4500	79.4500	-1.853%	2	263	-1.699%
2026-09-02	80.9500	80.9500	80.9500	80.9500	-2.470%	2	264	-3.521%
2026-08-31	82.0000	83.0000	82.0000	83.0000	+1.220%	21	262	-5.904%
2026-08-27	82.0000	82.0000	81.7500	82.0000	-4.150%	30	261	-4.756%
2026-08-26	85.5500	85.5500	85.5500	85.5500	-6.503%	25	236	-8.708%
2026-08-24	91.5000	91.5000	91.5000	91.5000	+1.161%	1	229	-14.645%
2026-08-19	90.8000	91.6700	90.4000	90.4500	+0.500%	70	229	-13.654%
2026-08-18	90.0000	90.0000	90.0000	90.0000	+5.882%	27	216	-13.222%
2026-08-17	85.0000	85.0000	84.0000	85.0000	-4.333%	28	240	-8.118%
2026-08-14	88.2500	88.8500	88.2500	88.8500	+3.314%	30	240	-12.099%
2026-08-13	86.0000	86.0000	85.9300	86.0000	-6.532%	33	270	-9.186%
2026-08-10	92.0100	92.0100	92.0100	92.0100	-2.583%	1	248	-15.118%
2026-08-07	94.4500	94.4500	94.4500	94.4500	-0.788%	1	249	-17.311%
2026-08-06	95.2000	95.2000	95.2000	95.2000	-1.906%	1	249	-17.962%
2026-08-05	97.4500	97.4500	97.0500	97.0500	+0.124%	2	250	-19.526%
2026-08-04	97.0000	97.0000	96.8900	96.9300	-3.070%	4	249	-19.426%
2026-08-03	100.0000	100.0000	100.0000	100.0000	-0.150%	1	246	-21.900%
2026-07-31	100.2300	100.2300	100.1500	100.1500	-2.767%	3	245	-22.017%
2026-07-30	103.0000	103.0000	103.0000	103.0000	-9.163%	3	246	-24.175%
2026-07-29	113.3900	113.3900	113.3900	113.3900	+2.476%	1	244	-31.123%
2026-07-28	110.7000	110.7000	110.6500	110.6500	+1.514%	69	243	-29.417%
2026-07-27	109.0000	109.0000	109.0000	109.0000	+4.456%	1	267	-28.349%
2026-07-23	106.4900	106.4900	104.3500	104.3500	+1.439%	2	266	-25.156%
2026-07-21	103.9000	103.9000	102.8700	102.8700	-6.226%	2	265	-24.079%
2026-07-17	113.5000	114.1400	109.7000	109.7000	+2.170%	239	264	-28.806%
2026-07-16	106.8200	107.3700	106.8200	107.3700	+1.532%	2	147	-27.261%
2026-07-10	105.4000	105.7500	105.4000	105.7500	+2.174%	10	146	-26.147%
2026-07-09	103.0000	103.5000	103.0000	103.5000	-1.896%	50	152	-24.541%
2026-07-08	106.0000	106.0000	105.5000	105.5000	-1.217%	3	147	-25.972%
2026-07-07	104.3200	106.8000	104.3200	106.8000	+6.779%	36	145	-26.873%
2026-07-06	102.5700	102.5700	100.0000	100.0200	-4.652%	34	151	-21.916%
2026-07-02	99.0000	104.9000	99.0000	104.9000	+3.861%	33	118	-25.548%
2026-07-01	98.5000	102.0000	97.8100	101.0000	+7.185%	74	118	-22.673%
2026-06-30	97.0000	97.0000	94.2300	94.2300	-4.818%	36	152	-17.118%
2026-06-29	103.0000	103.0000	99.0000	99.0000	-4.431%	20	122	-21.111%
2026-06-26	103.5900	103.5900	103.5900	103.5900	-0.394%	2	102	-24.607%
2026-06-25	102.0000	104.0000	102.0000	104.0000	-0.716%	20	102	-24.904%
2026-06-23	104.7500	104.7500	104.7500	104.7500	+9.686%	20	92	-25.442%
2026-06-22	95.5000	95.5000	95.5000	95.5000	-5.446%	10	110	-18.220%
2026-06-18	101.0000	101.0000	101.0000	101.0000	-0.980%	10	98	-22.673%
2026-06-15	102.0000	102.0000	102.0000	102.0000	-5.292%	3	98	-23.431%
2026-06-12	107.7000	107.7000	107.7000	107.7000	-1.662%	7	98	-27.484%
2026-06-11	109.5200	109.5200	109.5200	109.5200	-0.617%	1	98	-28.689%
2026-06-10	109.7000	110.2000	109.6900	110.2000	+2.991%	3	98	-29.129%
2026-06-09	107.0000	107.0000	107.0000	107.0000	+1.905%	2	98	-27.009%
2026-06-08	105.0000	105.0000	105.0000	105.0000	+0.478%	2	98	-25.619%
2026-06-05	104.5000	104.5000	104.5000	104.5000	+1.456%	13	98	-25.263%
2026-06-04	103.0000	103.0000	103.0000	103.0000	+3.622%	1	111	-24.175%
2026-06-03	99.4000	99.4000	99.4000	99.4000	+2.474%	10	110	-21.429%
2026-06-01	98.0000	98.0000	97.0000	97.0000	-4.433%	15	110	-19.485%
2026-05-29	99.7000	101.5000	99.7000	101.5000	+2.525%	16	100	-23.054%
2026-05-28	99.0000	99.0000	99.0000	99.0000	-1.267%	10	102	-21.111%
2026-05-27	100.0000	100.2700	100.0000	100.2700	-2.698%	3	92	-22.110%
2026-05-22	102.0000	103.2500	102.0000	103.0500	+1.029%	3	92	-24.212%
2026-05-21	102.0000	102.0000	102.0000	102.0000	-2.205%	10	92	-23.431%
2026-05-20	104.5500	104.5500	104.2000	104.3000	-2.705%	4	92	-25.120%
2026-05-18	107.2000	107.2000	107.2000	107.2000	+2.095%	1	83	-27.146%
2026-05-15	105.0000	105.0000	105.0000	105.0000	+4.426%	40	83	-25.619%
2026-05-14	102.0000	102.0000	100.0000	100.5500	-5.142%	44	92	-22.327%
2026-05-12	105.4500	106.0000	105.4500	106.0000	+2.913%	11	63	-26.321%
2026-05-11	104.5000	104.5000	103.0000	103.0000	+1.079%	30	63	-24.175%
2026-05-08	100.8700	101.9000	100.7700	101.9000	+1.900%	4	77	-23.356%
2026-05-06	100.7500	101.0000	100.0000	100.0000	-6.542%	24	76	-21.900%
2026-05-05	107.0000	107.0000	107.0000	107.0000	-1.835%	2	57	-27.009%
2026-04-28	109.0000	109.0000	109.0000	109.0000	+2.782%	10	57	-28.349%
2026-04-27	106.0000	106.1500	106.0000	106.0500	+0.047%	6	67	-26.355%
2026-04-24	106.0000	106.0000	106.0000	106.0000	-5.442%	10	67	-26.321%
2026-04-23	111.5000	112.1000	108.6900	112.1000	-3.901%	22	57	-30.330%
2026-04-17	116.5500	116.6500	116.5500	116.6500	+2.775%	2	57	-33.048%
2026-04-15	111.1500	113.5000	111.1500	113.5000	-8.468%	12	57	-31.189%
2026-03-25	123.9000	124.3500	123.9000	124.0000	-4.542%	38	68	-37.016%
2026-03-19	129.4500	129.9000	129.4500	129.9000	+5.216%	2	41	-39.877%
2026-03-04	123.3800	123.4600	123.2700	123.4600	+1.048%	30	41	-36.741%
2026-02-17	122.3000	122.3000	121.9600	122.1800	+6.661%	3	41	-36.078%
2026-02-12	114.5500	114.5500	114.5500	114.5500	-0.435%	30	40	-31.820%
2026-02-11	115.0500	115.0500	115.0500	115.0500	0.000%	10	10	-32.116%