Dark

TSEM20270115C200
TSEM Jan 15 2027 200.00 Call (TSEM270115C00200000)
option OPRA

EOD

Sep 4, 2026

50.48+33.970%(+12.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	50.4800	50.4800	50.4800	50.4800	+33.970%	1	114	0.000%
2026-09-02	37.6800	37.6800	37.6800	37.6800	-1.361%	1	114	+33.970%
2026-09-01	38.2000	38.2000	38.2000	38.2000	-5.328%	4	113	+32.147%
2026-08-31	41.4600	41.4700	40.3500	40.3500	-22.074%	6	113	+25.105%
2026-08-27	52.3400	52.3400	51.7800	51.7800	+2.922%	3	114	-2.511%
2026-08-26	51.2700	51.2700	50.3100	50.3100	+2.069%	3	116	+0.338%
2026-08-25	49.2900	49.2900	49.2900	49.2900	-2.512%	2	114	+2.414%
2026-08-24	49.8300	50.5600	47.1000	50.5600	-17.762%	4	114	-0.158%
2026-08-21	63.0000	63.0000	61.4800	61.4800	+6.644%	3	112	-17.892%
2026-08-20	57.6500	57.6500	57.6500	57.6500	-5.492%	1	111	-12.437%
2026-08-19	63.5000	63.5000	61.0000	61.0000	-32.819%	9	110	-17.246%
2026-08-14	90.8000	90.8000	90.8000	90.8000	+6.323%	3	107	-44.405%
2026-08-11	85.4000	85.4000	85.4000	85.4000	-6.051%	1	104	-40.890%
2026-08-10	90.9000	90.9000	90.9000	90.9000	+51.981%	1	104	-44.466%
2026-07-30	59.8100	59.8100	59.8100	59.8100	+6.197%	1	104	-15.599%
2026-07-28	56.3200	56.3200	56.3200	56.3200	-33.373%	1	104	-10.369%
2026-07-16	84.5300	84.5300	84.5300	84.5300	-12.313%	4	104	-40.282%
2026-07-15	96.4000	96.4000	96.4000	96.4000	-1.633%	1	108	-47.635%
2026-07-14	107.5000	109.9400	98.0000	98.0000	+50.769%	3	108	-48.490%
2026-07-07	61.6000	65.3000	61.6000	65.0000	-7.867%	12	109	-22.338%
2026-07-06	70.5500	70.5500	70.5500	70.5500	-1.342%	1	108	-28.448%
2026-07-02	71.5100	71.5100	71.5100	71.5100	-20.544%	2	107	-29.408%
2026-07-01	90.0000	90.0000	90.0000	90.0000	-22.547%	1	107	-43.911%
2026-06-24	116.2000	116.2000	116.2000	116.2000	-5.941%	1	106	-56.558%
2026-06-23	123.5400	123.5400	123.5400	123.5400	-11.013%	3	107	-59.139%
2026-06-22	138.8300	138.8300	138.8300	138.8300	+14.263%	1	110	-63.639%
2026-06-18	121.5000	121.5000	121.5000	121.5000	+6.579%	5	110	-58.453%
2026-06-16	114.0000	114.0000	114.0000	114.0000	+4.539%	5	110	-55.719%
2026-06-12	109.0500	109.0500	109.0500	109.0500	+15.397%	1	110	-53.709%
2026-06-11	94.5000	94.5000	94.5000	94.5000	+17.830%	10	110	-46.582%
2026-06-10	80.2000	80.2000	80.2000	80.2000	-10.869%	3	110	-37.057%
2026-06-05	89.9800	89.9800	89.9800	89.9800	-19.083%	3	110	-43.899%
2026-06-02	111.2000	111.2000	111.2000	111.2000	+19.313%	1	113	-54.604%
2026-06-01	92.5800	93.2000	91.8000	93.2000	-2.714%	3	113	-45.837%
2026-05-29	95.8000	95.8000	95.8000	95.8000	-16.696%	1	112	-47.307%
2026-05-28	115.0000	115.0000	115.0000	115.0000	+0.384%	1	112	-56.104%
2026-05-27	114.5600	114.5600	114.5600	114.5600	-7.613%	2	112	-55.936%
2026-05-22	124.0000	124.0000	124.0000	124.0000	+9.978%	1	113	-59.290%
2026-05-21	112.8800	112.8800	112.7500	112.7500	+7.177%	5	113	-55.228%
2026-05-20	104.0000	106.7000	103.0100	105.2000	-4.364%	7	113	-52.015%
2026-05-15	110.0000	110.0000	110.0000	110.0000	-8.333%	1	115	-54.109%
2026-05-14	110.0000	120.0000	110.0000	120.0000	+10.243%	3	115	-57.933%
2026-05-13	104.4000	108.8500	88.7000	108.8500	+45.133%	10	116	-53.624%
2026-05-11	68.5000	75.0000	68.5000	75.0000	+20.579%	4	116	-32.693%
2026-05-08	65.5500	65.9000	62.0000	62.2000	+1.950%	7	114	-18.842%
2026-05-07	63.1200	63.1200	61.0100	61.0100	-14.070%	3	113	-17.259%
2026-05-06	77.3000	77.3000	71.0000	71.0000	-5.710%	9	113	-28.901%
2026-05-05	73.5000	75.3000	73.5000	75.3000	+13.575%	6	112	-32.961%
2026-05-04	64.5000	66.3000	64.5000	66.3000	-6.620%	5	114	-23.861%
2026-05-01	71.0000	71.0000	71.0000	71.0000	0.000%	2	111	-28.901%
2026-04-30	70.4000	71.0000	70.4000	71.0000	+33.962%	11	111	-28.901%
2026-04-29	53.0000	53.0000	53.0000	53.0000	+8.274%	1	101	-4.755%
2026-04-28	51.5000	51.5000	47.2500	48.9500	-16.610%	11	101	+3.126%
2026-04-27	55.0000	61.2500	55.0000	58.7000	+4.078%	16	100	-14.003%
2026-04-24	61.5000	61.5000	55.0000	56.4000	+2.174%	10	94	-10.496%
2026-04-23	63.0000	63.1300	55.2000	55.2000	-11.765%	6	91	-8.551%
2026-04-22	67.2000	67.2000	61.2000	62.5600	-13.111%	14	90	-19.309%
2026-04-21	76.4500	76.4500	68.8500	72.0000	-7.716%	3	81	-29.889%
2026-04-20	73.0000	78.5000	73.0000	78.0200	+3.888%	3	81	-35.299%
2026-04-17	72.5000	75.1000	72.5000	75.1000	+11.342%	8	80	-32.783%
2026-04-14	67.4500	67.4500	67.4500	67.4500	+2.930%	1	76	-25.159%
2026-04-13	65.5300	65.5300	65.5300	65.5300	+4.647%	1	76	-22.967%
2026-04-10	66.8800	66.8800	62.6200	62.6200	+1.623%	23	76	-19.387%
2026-04-09	66.4900	66.8000	61.6200	61.6200	+8.486%	6	76	-18.079%
2026-04-06	62.5100	62.5100	56.4000	56.8000	-4.858%	23	72	-11.127%
2026-04-02	54.8200	59.7000	54.7700	59.7000	+45.966%	14	50	-15.444%
2026-03-31	41.7000	41.7000	40.8000	40.9000	+23.939%	4	50	+23.423%
2026-03-30	34.1000	34.1000	33.0000	33.0000	-25.676%	2	46	+52.970%
2026-03-27	43.3000	44.4000	41.8700	44.4000	-2.310%	9	47	+13.694%
2026-03-26	45.8200	49.0000	44.9800	45.4500	-15.833%	8	48	+11.067%
2026-03-25	52.0500	54.0000	52.0500	54.0000	+23.429%	3	44	-6.519%
2026-03-24	44.8500	46.5000	43.7500	43.7500	-4.871%	16	44	+15.383%
2026-03-23	45.9900	45.9900	45.9900	45.9900	+24.634%	4	31	+9.763%
2026-03-20	37.0000	37.0000	36.9000	36.9000	+61.842%	2	27	+36.802%
2026-03-19	22.8000	22.8000	22.8000	22.8000	+13.433%	1	25	+121.404%
2026-03-18	20.1000	20.1000	20.1000	20.1000	+5.789%	2	25	+151.144%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+46.605%	2	25	+165.684%
2026-03-13	12.9600	12.9600	12.9600	12.9600	+5.796%	1	24	+289.506%
2026-03-04	12.2500	12.2500	12.2500	12.2500	-9.259%	1	24	+312.082%
2026-02-25	13.5000	13.5000	13.5000	13.5000	+0.372%	5	19	+273.926%
2026-02-23	13.4500	13.4500	13.4500	13.4500	+3.462%	6	19	+275.316%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-17.145%	2	13	+288.308%
2026-02-13	15.6900	15.6900	15.6900	15.6900	-2.304%	3	11	+221.734%
2026-02-12	16.2100	16.2100	16.0600	16.0600	-18.889%	4	11	+214.321%
2026-02-10	22.3000	22.3000	19.8000	19.8000	+4.046%	2	8	+154.949%
2026-02-06	17.7500	19.4000	17.7500	19.0300	+26.867%	4	7	+165.265%
2026-02-05	14.5000	15.0000	14.5000	15.0000	+18.110%	4	5	+236.533%
2026-02-04	12.7000	12.7000	12.7000	12.7000	0.000%	1	1	+297.480%