Dark

TSEM20270115C250
TSEM Jan 15 2027 250.00 Call (TSEM270115C00250000)
option OPRA

EOD

Sep 9, 2026

29.04-1.124%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	29.0400	29.0400	29.0400	29.0400	-1.124%	1	482	0.000%
2026-09-04	29.3700	29.3700	29.3700	29.3700	+32.059%	1	483	-1.124%
2026-09-03	22.8000	23.3000	22.2400	22.2400	+7.961%	4	483	+30.576%
2026-09-01	20.6000	20.6000	20.6000	20.6000	-41.143%	1	482	+40.971%
2026-08-27	35.9000	35.9000	35.0000	35.0000	+11.111%	100	482	-17.029%
2026-08-26	31.3300	31.5000	31.3300	31.5000	+4.651%	16	481	-7.810%
2026-08-25	30.1000	30.1000	30.1000	30.1000	-3.926%	1	481	-3.522%
2026-08-24	31.3300	31.3300	31.3300	31.3300	-12.851%	1	482	-7.309%
2026-08-21	35.9500	35.9500	35.9500	35.9500	-2.044%	2	483	-19.221%
2026-08-20	36.7000	36.7000	36.7000	36.7000	-12.619%	1	481	-20.872%
2026-08-19	42.8000	42.8000	42.0000	42.0000	-13.402%	2	482	-30.857%
2026-08-18	52.2500	52.7000	48.5000	48.5000	-25.613%	7	483	-40.124%
2026-08-17	69.7000	69.7000	65.2000	65.2000	+7.769%	3	481	-55.460%
2026-08-14	60.5000	60.5000	60.5000	60.5000	+1.019%	35	480	-52.000%
2026-08-13	68.0000	68.0000	59.5000	59.8900	-10.371%	24	515	-51.511%
2026-08-12	70.0000	70.9100	66.5500	66.8200	+8.298%	17	515	-56.540%
2026-08-11	56.5900	61.7000	56.5900	61.7000	-7.690%	2	508	-52.934%
2026-08-10	70.1000	70.1000	66.8400	66.8400	+2.046%	8	508	-56.553%
2026-08-07	62.0000	65.5000	62.0000	65.5000	+32.056%	34	501	-55.664%
2026-08-06	51.2200	51.2200	49.6000	49.6000	+3.333%	2	470	-41.452%
2026-08-05	47.5000	48.0000	47.5000	48.0000	-24.051%	2	471	-39.500%
2026-08-04	47.0000	63.2000	47.0000	63.2000	+18.131%	4	470	-54.051%
2026-08-03	53.5000	53.5000	53.5000	53.5000	+12.042%	1	468	-45.720%
2026-07-31	47.7500	47.7500	47.7500	47.7500	+47.286%	1	467	-39.183%
2026-07-29	32.3500	32.4200	32.3500	32.4200	-33.155%	5	467	-10.426%
2026-07-27	47.1000	50.0000	47.1000	48.5000	-23.150%	54	462	-40.124%
2026-07-24	63.1100	63.1100	63.1100	63.1100	-8.761%	1	466	-53.985%
2026-07-22	67.2400	69.1700	66.7600	69.1700	+7.741%	5	466	-58.016%
2026-07-21	64.6000	64.6000	64.2000	64.2000	+10.690%	2	466	-54.766%
2026-07-20	58.0000	58.0000	58.0000	58.0000	-3.382%	1	464	-49.931%
2026-07-17	60.0000	60.4700	60.0000	60.0300	-0.793%	10	464	-51.624%
2026-07-16	60.9800	68.0000	60.5100	60.5100	-14.775%	26	456	-52.008%
2026-07-15	70.0000	71.0000	70.0000	71.0000	-13.678%	2	455	-59.099%
2026-07-14	79.8000	82.2500	79.8000	82.2500	+44.298%	2	455	-64.693%
2026-07-13	59.5000	59.8000	54.8000	57.0000	+12.537%	35	457	-49.053%
2026-07-10	50.6500	50.6500	50.6500	50.6500	+9.632%	1	455	-42.665%
2026-07-07	46.2000	46.2000	46.2000	46.2000	-12.000%	5	454	-37.143%
2026-07-02	55.7500	55.7500	52.5000	52.5000	-22.486%	2	450	-44.686%
2026-06-29	71.1000	71.1000	67.7300	67.7300	-5.931%	3	450	-57.124%
2026-06-26	71.0000	72.0000	71.0000	72.0000	-21.739%	4	448	-59.667%
2026-06-24	92.0000	92.0000	92.0000	92.0000	-5.747%	3	446	-68.435%
2026-06-23	96.5000	97.6100	96.5000	97.6100	-19.676%	74	443	-70.249%
2026-06-22	106.2000	121.5200	106.2000	121.5200	+32.809%	7	516	-76.103%
2026-06-18	91.5000	91.5000	91.5000	91.5000	+8.799%	1	518	-68.262%
2026-06-17	84.1000	84.1000	84.1000	84.1000	-7.471%	1	518	-65.470%
2026-06-16	90.8900	90.8900	90.8900	90.8900	-8.006%	3	518	-68.049%
2026-06-15	101.5000	101.5000	98.8000	98.8000	+16.235%	2	522	-70.607%
2026-06-12	79.8000	85.0000	79.8000	85.0000	+9.990%	4	522	-65.835%
2026-06-11	76.0000	77.2800	74.4500	77.2800	+17.091%	72	522	-62.422%
2026-06-10	66.0000	66.0000	66.0000	66.0000	-0.647%	3	450	-56.000%
2026-06-09	66.4300	66.4300	66.4300	66.4300	-10.108%	1	447	-56.285%
2026-06-08	72.8000	73.9000	72.0000	73.9000	+10.266%	4	446	-60.704%
2026-06-05	67.0200	67.0200	67.0200	67.0200	-27.152%	1	442	-56.670%
2026-06-03	92.7000	92.7000	92.0000	92.0000	-1.075%	4	442	-68.435%
2026-06-02	93.0000	93.0000	93.0000	93.0000	+33.755%	1	445	-68.774%
2026-06-01	70.0000	70.0000	69.5300	69.5300	-5.748%	2	446	-58.234%
2026-05-29	81.0000	81.0000	71.7000	73.7700	-25.485%	14	445	-60.634%
2026-05-26	106.4000	106.4000	91.0000	99.0000	+5.319%	3	433	-70.667%
2026-05-22	94.0000	94.0000	94.0000	94.0000	+4.630%	3	433	-69.106%
2026-05-21	88.8000	89.8400	88.6500	89.8400	+11.188%	6	436	-67.676%
2026-05-20	82.8000	82.8000	80.8000	80.8000	+27.889%	3	436	-64.059%
2026-05-19	66.3200	66.3200	63.1800	63.1800	-10.408%	2	438	-54.036%
2026-05-18	77.8800	77.8800	67.4000	70.5200	-19.240%	5	438	-58.820%
2026-05-15	87.3200	87.3200	87.3200	87.3200	-2.436%	1	438	-66.743%
2026-05-14	90.7000	90.7000	88.8400	89.5000	+9.146%	4	435	-67.553%
2026-05-13	76.4500	82.0000	67.4200	82.0000	+50.735%	12	434	-64.585%
2026-05-12	52.2000	54.4000	47.5000	54.4000	-1.091%	4	434	-46.618%
2026-05-11	54.0000	58.0000	54.0000	55.0000	+23.596%	6	434	-47.200%
2026-05-08	45.2700	45.2700	43.7400	44.5000	+4.460%	7	432	-34.742%
2026-05-07	45.9900	45.9900	42.6000	42.6000	-25.732%	2	435	-31.831%
2026-05-06	57.3600	57.3600	57.3600	57.3600	+10.520%	1	434	-49.372%
2026-05-05	53.9000	53.9000	51.9000	51.9000	+5.789%	28	434	-44.046%
2026-05-04	48.8100	49.1000	48.0000	49.0600	-9.650%	22	455	-40.807%
2026-05-01	54.0900	54.3000	54.0900	54.3000	+29.842%	2	461	-46.519%
2026-04-30	41.8200	41.8200	41.8200	41.8200	+2.249%	5	461	-30.560%
2026-04-29	40.9000	40.9000	40.9000	40.9000	+10.660%	2	466	-28.998%
2026-04-28	36.9600	36.9600	36.9600	36.9600	-9.854%	2	464	-21.429%
2026-04-27	44.7000	44.7000	41.0000	41.0000	+0.490%	6	466	-29.171%
2026-04-24	42.2000	42.3500	40.8000	40.8000	-5.116%	3	461	-28.824%
2026-04-23	42.9000	43.0000	42.9000	43.0000	-16.424%	7	462	-32.465%
2026-04-21	57.8500	57.8500	51.4500	51.4500	-6.624%	3	455	-43.557%
2026-04-20	55.1000	55.1000	55.1000	55.1000	+9.827%	1	455	-47.296%
2026-04-16	50.1700	50.1700	50.1700	50.1700	+1.909%	1	455	-42.117%
2026-04-13	49.2300	49.2300	49.2300	49.2300	+2.992%	20	455	-41.012%
2026-04-09	48.0000	48.0000	47.8000	47.8000	+3.017%	16	435	-39.247%
2026-04-08	46.4000	46.4000	46.4000	46.4000	+13.725%	1	420	-37.414%
2026-04-07	40.8000	40.8000	40.8000	40.8000	-10.132%	2	420	-28.824%
2026-04-06	45.4000	45.4000	45.4000	45.4000	+62.201%	1	422	-36.035%
2026-03-31	27.9900	27.9900	27.9900	27.9900	+32.028%	1	421	+3.751%
2026-03-30	21.4000	21.4000	21.2000	21.2000	-35.660%	156	420	+36.981%
2026-03-26	36.0000	36.0000	32.9500	32.9500	-12.599%	3	264	-11.866%
2026-03-25	36.4000	37.7000	36.4000	37.7000	+16.000%	2	263	-22.971%
2026-03-24	32.6600	33.4000	32.5000	32.5000	+16.906%	3	263	-10.646%
2026-03-23	31.5000	31.9400	27.7000	27.8000	0.000%	263	0	+4.460%