Dark

TSEM20260918C300
TSEM Sep 18 2026 300.00 Call (TSEM260918C00300000)
option OPRA

EOD

Sep 4, 2026

0.2600+160.000%(+0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1800	0.2600	0.1800	0.2600	+160.000%	2	4,385	0.000%
2026-09-02	0.5000	0.5000	0.0500	0.1000	-84.127%	7	4,385	+160.000%
2026-08-28	0.5000	0.6300	0.4000	0.6300	-21.250%	5	4,386	-58.730%
2026-08-27	1.2500	1.2500	0.8000	0.8000	-23.810%	11	4,390	-67.500%
2026-08-25	1.0500	1.0500	1.0500	1.0500	+9.375%	1	4,390	-75.238%
2026-08-24	1.0000	1.0900	0.8000	0.9600	-50.769%	42	4,390	-72.917%
2026-08-21	1.8500	2.0300	1.8500	1.9500	-11.364%	18	4,395	-86.667%
2026-08-20	2.4500	2.4500	2.1500	2.2000	-32.515%	7	4,397	-88.182%
2026-08-19	3.4800	3.4800	3.2600	3.2600	-40.074%	2	4,397	-92.025%
2026-08-18	9.0000	9.0000	4.6000	5.4400	-58.788%	250	4,395	-95.221%
2026-08-17	17.0000	17.9400	13.2000	13.2000	-5.714%	30	4,305	-98.030%
2026-08-14	12.1000	14.9800	12.1000	14.0000	+19.658%	17	4,302	-98.143%
2026-08-13	15.6000	15.6000	11.7000	11.7000	-32.951%	5	4,302	-97.778%
2026-08-12	16.7000	18.5000	16.7000	17.4500	+53.474%	9	4,302	-98.510%
2026-08-11	12.0000	12.0000	11.3700	11.3700	-31.916%	11	4,307	-97.713%
2026-08-10	16.0000	18.0000	15.3000	16.7000	+21.014%	35	4,307	-98.443%
2026-08-07	11.0000	14.8000	11.0000	13.8000	+53.333%	26	4,299	-98.116%
2026-08-06	5.1000	10.2000	5.1000	9.0000	+52.027%	99	4,298	-97.111%
2026-08-05	9.6100	10.7000	5.9000	5.9200	-53.750%	31	4,279	-95.608%
2026-08-04	8.3800	17.1000	7.0000	12.8000	0.000%	2,764	4,278	-97.969%
2026-08-03	10.9500	14.5500	10.9500	12.8000	+18.519%	1,666	1,853	-97.969%
2026-07-31	11.0000	11.0000	10.8000	10.8000	+89.474%	11	300	-97.593%
2026-07-29	5.7000	5.7000	5.7000	5.7000	-25.000%	1	309	-95.439%
2026-07-28	8.0000	8.0000	6.4000	7.6000	-41.538%	146	309	-96.579%
2026-07-27	15.5000	15.5000	13.0000	13.0000	-53.605%	3	272	-98.000%
2026-07-23	26.0000	29.6000	26.0000	28.0200	+46.702%	12	274	-99.072%
2026-07-21	19.1000	19.1000	19.1000	19.1000	+3.243%	2	263	-98.639%
2026-07-20	18.5000	18.5000	18.5000	18.5000	+5.896%	3	263	-98.595%
2026-07-17	17.4700	17.4700	17.4700	17.4700	-20.591%	1	266	-98.512%
2026-07-16	23.0800	23.0800	22.0000	22.0000	-21.513%	13	267	-98.818%
2026-07-15	29.0000	29.0000	28.0300	28.0300	-22.139%	12	276	-99.072%
2026-07-14	29.6500	36.0000	29.6500	36.0000	+95.652%	3	274	-99.278%
2026-07-13	15.4200	18.4000	15.4200	18.4000	+20.656%	6	276	-98.587%
2026-07-10	14.3000	16.2600	14.3000	15.2500	-22.431%	101	276	-98.295%
2026-07-09	19.6600	19.6600	19.6600	19.6600	+35.306%	1	269	-98.678%
2026-07-07	14.5300	14.5300	14.5300	14.5300	-24.323%	1	269	-98.211%
2026-07-06	19.2000	19.2000	19.2000	19.2000	+6.077%	4	269	-98.646%
2026-07-02	19.0000	19.0000	18.1000	18.1000	-35.357%	10	277	-98.564%
2026-07-01	27.7000	28.0000	27.7000	28.0000	-12.500%	2	277	-99.071%
2026-06-30	31.1100	32.0000	31.1100	32.0000	+5.021%	10	276	-99.188%
2026-06-29	26.7500	30.4700	26.7500	30.4700	-0.684%	4	266	-99.147%
2026-06-26	29.4000	31.6000	29.4000	30.6800	-30.273%	26	263	-99.153%
2026-06-25	44.0000	44.0000	44.0000	44.0000	+1.149%	2	249	-99.409%
2026-06-24	43.5000	43.5000	43.5000	43.5000	-16.346%	7	247	-99.402%
2026-06-23	49.1000	54.1000	46.4800	52.0000	-25.555%	141	240	-99.500%
2026-06-22	55.4100	69.8500	55.0000	69.8500	+40.827%	22	260	-99.628%
2026-06-18	49.6000	49.6000	49.6000	49.6000	+16.706%	1	259	-99.476%
2026-06-16	41.6500	42.5000	41.6500	42.5000	-21.529%	2	259	-99.388%
2026-06-15	54.1600	54.1600	54.1600	54.1600	+25.953%	2	230	-99.520%
2026-06-12	38.9800	43.0000	38.9800	43.0000	+48.276%	40	230	-99.395%
2026-06-10	29.0000	29.0000	29.0000	29.0000	+22.157%	80	230	-99.103%
2026-06-09	23.7400	23.7400	23.7400	23.7400	-27.951%	1	150	-98.905%
2026-06-08	37.6000	37.6000	32.9500	32.9500	+8.746%	2	149	-99.211%
2026-06-05	30.3000	30.3000	30.3000	30.3000	-30.184%	20	149	-99.142%
2026-06-04	44.2000	44.2000	43.4000	43.4000	-5.652%	2	169	-99.401%
2026-06-03	46.8000	46.8000	46.0000	46.0000	-7.853%	2	168	-99.435%
2026-06-02	45.5000	52.0000	45.4400	49.9200	+45.539%	10	169	-99.479%
2026-06-01	34.3000	34.3000	34.3000	34.3000	+2.449%	7	163	-99.242%
2026-05-29	34.2000	34.2000	33.4800	33.4800	-31.673%	21	156	-99.223%
2026-05-27	53.5000	53.5000	49.0000	49.0000	-9.091%	5	146	-99.469%
2026-05-26	50.7000	53.9000	50.1000	53.9000	-0.185%	45	144	-99.518%
2026-05-22	51.4200	54.0000	51.4200	54.0000	+11.340%	4	102	-99.519%
2026-05-21	45.7000	48.5000	45.7000	48.5000	+15.641%	2	101	-99.464%
2026-05-20	41.6300	41.9400	40.7300	41.9400	+11.840%	6	101	-99.380%
2026-05-19	31.6400	37.5000	31.6400	37.5000	+19.962%	3	102	-99.307%
2026-05-18	38.8000	38.8000	31.2600	31.2600	-33.062%	13	102	-99.168%
2026-05-15	47.8500	47.8500	46.7000	46.7000	+0.172%	2	102	-99.443%
2026-05-14	42.0000	46.9500	42.0000	46.6200	+13.100%	77	92	-99.442%
2026-05-13	36.2000	42.0000	32.6800	41.2200	+94.434%	4	17	-99.369%
2026-05-12	19.4000	21.2000	18.9000	21.2000	-9.402%	3	17	-98.774%
2026-05-11	21.3000	23.4000	21.3000	23.4000	+25.134%	2	17	-98.889%
2026-05-08	19.3000	19.3000	18.7000	18.7000	+0.538%	4	14	-98.610%
2026-05-07	18.6000	18.6000	18.6000	18.6000	-14.286%	1	14	-98.602%
2026-05-06	26.7000	26.7000	21.6000	21.7000	-12.851%	7	14	-98.802%
2026-05-05	22.4000	24.9000	22.4000	24.9000	+5.957%	2	14	-98.956%
2026-05-01	23.5000	23.5000	23.5000	23.5000	-2.083%	1	12	-98.894%
2026-04-30	17.1000	24.0000	17.1000	24.0000	+68.658%	10	12	-98.917%
2026-04-28	14.2300	14.2300	14.2300	14.2300	-17.267%	1	12	-98.173%
2026-04-24	17.2000	17.2000	17.2000	17.2000	-10.881%	1	11	-98.488%
2026-04-22	23.0000	23.0000	19.0000	19.3000	-22.800%	6	10	-98.653%
2026-04-21	27.5000	27.5000	25.0000	25.0000	-10.330%	2	8	-98.960%
2026-04-20	26.3800	28.0000	26.3800	27.8800	+19.145%	3	8	-99.067%
2026-04-16	23.4000	23.4000	23.4000	23.4000	+6.364%	1	7	-98.889%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+5.263%	3	6	-98.818%
2026-04-13	20.9000	20.9000	20.9000	20.9000	-0.476%	1	3	-98.756%
2026-04-10	21.0000	21.0000	21.0000	21.0000	0.000%	2	2	-98.762%