Dark

TSEM20270115C220
TSEM Jan 15 2027 220.00 Call (TSEM270115C00220000)
option OPRA

EOD

Sep 10, 2026

35.89-14.527%(-6.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.8900	35.8900	35.8900	35.8900	-14.527%	1	377	0.000%
2026-09-08	42.5000	42.5000	41.9900	41.9900	-0.332%	4	376	-14.527%
2026-09-04	41.0000	42.1300	40.2300	42.1300	+38.176%	9	373	-14.811%
2026-09-03	32.0000	32.0000	30.4900	30.4900	-6.644%	4	373	+17.711%
2026-09-02	35.6000	35.6000	31.5200	32.6600	+2.382%	25	375	+9.890%
2026-08-31	35.0000	35.0000	30.9000	31.9000	-25.814%	5	365	+12.508%
2026-08-27	48.5000	48.5000	43.0000	43.0000	+3.990%	3	366	-16.535%
2026-08-26	41.3500	41.3500	41.3500	41.3500	+1.224%	1	366	-13.204%
2026-08-25	40.8500	40.8500	40.8500	40.8500	-3.882%	2	365	-12.142%
2026-08-24	43.9000	43.9000	40.4600	42.5000	-10.901%	3	365	-15.553%
2026-08-21	47.7000	47.7000	47.7000	47.7000	-2.454%	1	364	-24.759%
2026-08-20	48.2000	48.9000	47.9000	48.9000	-3.740%	37	364	-26.605%
2026-08-19	52.0000	52.0000	50.6000	50.8000	-16.721%	22	356	-29.350%
2026-08-18	61.0000	61.0000	61.0000	61.0000	-21.674%	1	355	-41.164%
2026-08-13	77.8800	77.8800	77.8800	77.8800	-8.912%	9	354	-53.916%
2026-08-12	85.5000	85.5000	85.5000	85.5000	+9.265%	3	354	-58.023%
2026-08-10	84.4300	84.4300	78.2500	78.2500	-0.026%	3	357	-54.134%
2026-08-07	73.0000	78.2700	71.0000	78.2700	+26.446%	7	357	-54.146%
2026-08-05	61.9000	61.9000	61.9000	61.9000	-13.752%	2	358	-42.019%
2026-08-04	53.4000	71.7700	53.4000	71.7700	+8.578%	17	358	-49.993%
2026-08-03	62.8200	66.1000	62.8200	66.1000	+30.813%	2	341	-45.703%
2026-07-30	50.5300	50.5300	50.5300	50.5300	+30.907%	2	340	-28.973%
2026-07-29	46.5000	46.5000	38.6000	38.6000	-17.697%	2	338	-7.021%
2026-07-28	53.1700	53.1700	46.9000	46.9000	-21.176%	5	340	-23.475%
2026-07-27	59.5000	59.5000	59.5000	59.5000	-25.792%	1	341	-39.681%
2026-07-21	80.1800	80.1800	80.1800	80.1800	+17.912%	10	340	-55.238%
2026-07-13	68.0000	68.0000	68.0000	68.0000	+17.974%	1	340	-47.221%
2026-07-08	57.6400	57.6400	57.6400	57.6400	-0.621%	1	341	-37.734%
2026-07-07	54.2000	58.3500	54.2000	58.0000	-11.315%	6	342	-38.121%
2026-07-06	67.0500	67.0500	65.4000	65.4000	+2.188%	2	340	-45.122%
2026-07-02	76.0000	76.0000	64.0000	64.0000	-20.000%	3	338	-43.922%
2026-07-01	80.0000	80.0000	80.0000	80.0000	-7.621%	1	338	-55.138%
2026-06-29	86.9000	86.9000	86.6000	86.6000	-15.512%	2	337	-58.557%
2026-06-25	102.5000	102.5000	102.5000	102.5000	-8.515%	5	337	-64.985%
2026-06-23	110.5600	112.0400	110.5600	112.0400	-7.036%	13	337	-67.967%
2026-06-22	120.5200	120.5200	120.5200	120.5200	+11.696%	1	324	-70.221%
2026-06-18	107.9000	107.9000	107.9000	107.9000	-7.778%	9	334	-66.738%
2026-06-15	117.0000	117.0000	117.0000	117.0000	+88.710%	1	334	-69.325%
2026-06-09	75.8200	75.8200	62.0000	62.0000	-26.800%	8	334	-42.113%
2026-06-05	84.7000	84.7000	84.7000	84.7000	-16.552%	1	329	-57.627%
2026-06-03	101.5000	101.5000	101.5000	101.5000	-4.245%	1	330	-64.640%
2026-06-02	106.0000	106.0000	106.0000	106.0000	+24.267%	1	330	-66.142%
2026-06-01	85.3000	85.3000	85.3000	85.3000	-5.746%	7	331	-57.925%
2026-05-29	97.0000	97.0000	83.0000	90.5000	-20.475%	11	324	-60.343%
2026-05-26	109.0000	113.8000	109.0000	113.8000	+2.523%	8	327	-68.462%
2026-05-22	111.0000	111.0000	111.0000	111.0000	+38.301%	1	335	-67.667%
2026-05-18	84.1600	84.1600	77.8100	80.2600	-22.394%	6	336	-55.283%
2026-05-15	97.6500	103.4200	97.6500	103.4200	-4.250%	10	336	-65.297%
2026-05-14	100.6000	108.0200	100.6000	108.0100	+20.011%	15	350	-66.772%
2026-05-13	91.3000	91.9000	86.5000	90.0000	+57.895%	9	342	-60.122%
2026-05-12	63.8000	63.9000	57.0000	57.0000	-13.636%	3	342	-37.035%
2026-05-11	60.3000	66.0000	60.3000	66.0000	+20.857%	7	342	-45.621%
2026-05-08	59.1400	59.1400	53.2000	54.6100	+3.408%	18	344	-34.279%
2026-05-07	54.3000	54.3000	52.8100	52.8100	-12.276%	6	352	-32.039%
2026-05-06	68.3200	68.6000	60.2000	60.2000	-4.125%	31	352	-40.382%
2026-05-05	63.7000	64.2000	62.7000	62.7900	+5.529%	7	342	-42.841%
2026-05-04	57.7000	59.5000	56.7000	59.5000	-5.511%	13	341	-39.681%
2026-05-01	62.0000	62.9700	62.0000	62.9700	-1.471%	7	333	-43.005%
2026-04-30	53.8000	63.9100	53.8000	63.9100	+30.136%	4	333	-43.843%
2026-04-29	45.7500	49.1100	45.7500	49.1100	+16.651%	5	332	-26.919%
2026-04-28	45.0000	45.0000	42.1000	42.1000	-18.093%	3	333	-14.751%
2026-04-27	50.1800	52.1500	50.1800	51.4000	+4.049%	18	335	-30.175%
2026-04-24	50.0000	52.0500	49.4000	49.4000	-11.470%	12	318	-27.348%
2026-04-22	57.5000	57.5000	54.0000	55.8000	-12.840%	7	319	-35.681%
2026-04-21	69.0000	69.0000	60.9200	64.0200	-5.057%	4	316	-43.939%
2026-04-20	67.4300	67.4300	67.4300	67.4300	+6.156%	1	316	-46.774%
2026-04-17	63.5200	63.5200	63.5200	63.5200	+4.577%	1	315	-43.498%
2026-04-16	61.4000	61.4000	60.7400	60.7400	-1.075%	2	315	-40.912%
2026-04-15	61.0000	61.4000	60.7100	61.4000	-0.840%	3	314	-41.547%
2026-04-14	61.9200	61.9200	61.9200	61.9200	+9.982%	2	316	-42.038%
2026-04-09	56.3000	56.3000	56.3000	56.3000	+7.034%	2	314	-36.252%
2026-04-08	54.2200	56.3500	51.8000	52.6000	+19.545%	15	314	-31.768%
2026-04-02	44.0000	44.0000	44.0000	44.0000	+4.762%	2	311	-18.432%
2026-04-01	42.0000	42.0000	42.0000	42.0000	+26.278%	1	311	-14.548%
2026-03-31	33.2600	33.2600	33.2600	33.2600	+11.611%	2	312	+7.907%
2026-03-30	29.8000	29.8000	29.8000	29.8000	-15.100%	1	310	+20.436%
2026-03-27	36.2800	37.8800	35.1000	35.1000	-7.632%	13	310	+2.251%
2026-03-26	42.9000	42.9000	38.0000	38.0000	-23.341%	3	320	-5.553%
2026-03-25	49.9800	49.9800	46.7000	49.5700	+27.103%	6	320	-27.597%
2026-03-24	39.0000	39.0000	39.0000	39.0000	+11.270%	1	318	-7.974%
2026-03-23	40.7000	40.7000	35.0500	35.0500	+17.617%	4	317	+2.397%
2026-03-20	35.0000	35.0000	29.3100	29.8000	+4.967%	3	316	+20.436%
2026-03-19	21.0000	28.3900	21.0000	28.3900	+63.349%	15	316	+26.418%
2026-03-18	17.5000	17.7000	15.8800	17.3800	+11.410%	195	307	+106.502%
2026-03-17	13.4000	15.8000	13.4000	15.6000	+6.996%	113	125	+130.064%
2026-03-16	14.7500	14.7500	14.5800	14.5800	+15.714%	11	12	+146.159%
2026-02-13	12.6000	12.6000	12.6000	12.6000	-20.000%	1	2	+184.841%
2026-02-11	17.0000	17.0000	15.7500	15.7500	0.000%	2	2	+127.873%