Dark

TSEM20270115C300
TSEM Jan 15 2027 300.00 Call (TSEM270115C00300000)
option OPRA

EOD

Sep 10, 2026

13.60-15.000%(-2.40)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5000	14.5000	13.6000	13.6000	-15.000%	54	831	0.000%
2026-09-09	16.6000	16.9000	16.0000	16.0000	-5.882%	36	783	-15.000%
2026-09-08	17.0000	17.0000	17.0000	17.0000	+0.830%	3	749	-20.000%
2026-09-04	15.0000	16.8600	15.0000	16.8600	+29.692%	5	746	-19.336%
2026-09-03	12.2500	13.0000	12.2500	13.0000	-2.256%	5	746	+4.615%
2026-09-02	13.3000	13.3000	13.3000	13.3000	+14.458%	3	744	+2.256%
2026-09-01	11.4200	11.6200	11.4200	11.6200	-13.926%	7	744	+17.040%
2026-08-31	13.5000	13.5000	13.5000	13.5000	-15.094%	1	751	+0.741%
2026-08-28	18.1000	18.1000	15.9000	15.9000	-17.617%	2	752	-14.465%
2026-08-27	19.3000	19.3000	19.3000	19.3000	+3.043%	1	752	-29.534%
2026-08-25	20.1200	20.1200	17.9000	18.7300	-20.298%	506	752	-27.389%
2026-08-21	23.5000	23.5000	23.5000	23.5000	-6.000%	1	284	-42.128%
2026-08-20	24.9300	25.5000	24.9300	25.0000	-13.793%	22	284	-45.600%
2026-08-19	30.0000	30.0000	28.6000	29.0000	-11.666%	4	289	-53.103%
2026-08-18	38.5500	38.5500	31.9600	32.8300	-36.987%	42	290	-58.574%
2026-08-17	53.3000	53.3000	52.1000	52.1000	+9.224%	41	289	-73.896%
2026-08-14	47.7000	47.7000	47.7000	47.7000	+1.836%	1	288	-71.488%
2026-08-13	48.0000	48.0000	46.8400	46.8400	-2.822%	44	288	-70.965%
2026-08-12	50.0000	51.1700	48.2000	48.2000	+9.545%	10	283	-71.784%
2026-08-11	44.0000	44.0000	44.0000	44.0000	-14.063%	41	280	-69.091%
2026-08-10	50.7200	51.2000	50.7200	51.2000	+24.272%	3	248	-73.438%
2026-08-07	39.2000	44.0000	39.2000	41.2000	+17.379%	14	251	-66.990%
2026-08-06	28.2900	35.6000	28.2900	35.1000	+15.499%	20	251	-61.254%
2026-08-05	35.0000	36.8000	30.0000	30.3900	-29.815%	20	248	-55.248%
2026-08-04	29.0000	43.6400	29.0000	43.3000	+8.657%	21	241	-68.591%
2026-08-03	29.0000	39.8500	29.0000	39.8500	+13.339%	4	233	-65.872%
2026-07-31	35.1600	35.1600	35.1600	35.1600	+17.200%	1	233	-61.320%
2026-07-30	28.0000	30.0000	28.0000	30.0000	+25.892%	6	234	-54.667%
2026-07-29	26.8300	26.8300	22.2000	23.8300	-16.969%	67	234	-42.929%
2026-07-28	29.0000	29.0000	26.5000	28.7000	-16.812%	39	192	-52.613%
2026-07-27	35.6900	35.6900	33.9900	34.5000	-28.125%	9	157	-60.580%
2026-07-24	48.0000	48.0000	48.0000	48.0000	-17.241%	1	155	-71.667%
2026-07-23	51.2300	58.0000	51.2300	58.0000	+13.725%	6	155	-76.552%
2026-07-22	51.0000	51.0000	51.0000	51.0000	-2.857%	1	159	-73.333%
2026-07-21	48.6400	52.5000	48.6400	52.5000	+22.093%	6	159	-74.095%
2026-07-20	43.8000	43.8000	43.0000	43.0000	-5.495%	3	156	-68.372%
2026-07-17	36.4800	45.5000	36.4800	45.5000	-5.149%	44	155	-70.110%
2026-07-16	48.0000	50.5000	47.9700	47.9700	-13.286%	7	117	-71.649%
2026-07-15	55.3800	55.3800	55.3200	55.3200	-7.025%	3	116	-75.416%
2026-07-14	63.6000	65.0000	59.5000	59.5000	+40.000%	19	117	-77.143%
2026-07-13	36.5000	44.7000	36.5000	42.5000	+12.583%	14	117	-68.000%
2026-07-10	37.0000	37.7500	37.0000	37.7500	-15.378%	2	114	-63.974%
2026-07-09	44.6100	44.6100	44.6100	44.6100	+17.395%	1	114	-69.514%
2026-07-08	36.6000	38.0000	34.6000	38.0000	+3.401%	17	115	-64.211%
2026-07-07	36.0000	37.4200	33.9500	36.7500	-10.366%	46	116	-62.993%
2026-07-06	41.0000	41.0000	41.0000	41.0000	+3.535%	3	98	-66.829%
2026-07-02	52.0000	52.0000	39.6000	39.6000	-26.667%	22	89	-65.657%
2026-07-01	54.1100	54.1100	54.0000	54.0000	-6.864%	21	89	-74.815%
2026-06-29	53.0000	57.9800	53.0000	57.9800	+9.211%	6	82	-76.544%
2026-06-26	53.4200	54.0000	52.0000	53.0900	-24.384%	7	82	-74.383%
2026-06-25	66.8200	70.2100	66.8200	70.2100	-2.729%	3	81	-80.630%
2026-06-24	71.5000	72.1800	71.5000	72.1800	-2.459%	2	81	-81.158%
2026-06-23	74.0000	74.0000	74.0000	74.0000	-24.659%	1	81	-81.622%
2026-06-22	83.1800	98.2200	83.1800	98.2200	+35.495%	4	81	-86.154%
2026-06-18	73.0500	74.0000	72.2500	72.4900	+5.887%	22	71	-81.239%
2026-06-16	68.5400	68.5400	68.4600	68.4600	-14.425%	3	71	-80.134%
2026-06-15	78.0000	80.0000	77.2000	80.0000	+19.314%	4	68	-83.000%
2026-06-12	67.0500	67.0500	67.0500	67.0500	+40.537%	2	68	-79.717%
2026-06-10	50.0500	50.0500	45.5100	47.7100	+1.295%	8	68	-71.494%
2026-06-09	50.5000	50.5000	46.6000	47.1000	-12.356%	3	70	-71.125%
2026-06-05	55.5000	55.5000	53.0000	53.7400	-22.116%	5	69	-74.693%
2026-06-03	70.3600	72.0000	69.0000	69.0000	+12.930%	6	69	-80.290%
2026-06-01	60.2000	61.4000	60.0000	61.1000	+1.833%	4	68	-77.741%
2026-05-29	76.2000	76.2000	54.0000	60.0000	-18.145%	11	66	-77.333%
2026-05-27	73.3000	73.3000	73.3000	73.3000	-6.743%	2	66	-81.446%
2026-05-26	75.0000	78.6000	75.0000	78.6000	+2.131%	3	66	-82.697%
2026-05-22	77.5000	77.5000	76.0700	76.9600	+10.258%	4	65	-82.328%
2026-05-21	69.8000	69.8000	69.8000	69.8000	+11.502%	1	64	-80.516%
2026-05-20	63.5000	66.0300	62.6000	62.6000	+7.009%	12	64	-78.275%
2026-05-19	52.0000	58.5000	50.0000	58.5000	+16.302%	6	57	-76.752%
2026-05-18	56.7000	56.7000	50.3000	50.3000	-28.040%	5	57	-72.962%
2026-05-15	63.6400	70.4000	63.6400	69.9000	-2.019%	19	57	-80.544%
2026-05-14	67.2600	71.3400	67.2600	71.3400	+14.510%	8	47	-80.936%
2026-05-13	56.9500	63.0000	55.8000	62.3000	+42.563%	15	39	-78.170%
2026-05-11	37.3900	43.7000	37.2300	43.7000	+27.405%	14	39	-68.879%
2026-05-07	34.3000	34.3000	34.3000	34.3000	-13.819%	1	32	-60.350%
2026-05-06	39.1500	40.1000	39.1500	39.8000	+10.402%	19	31	-65.829%
2026-05-04	36.0500	36.0500	36.0500	36.0500	+39.729%	1	15	-62.275%
2026-04-29	25.8000	25.8000	25.8000	25.8000	+5.306%	1	14	-47.287%
2026-04-28	25.0000	25.0000	24.5000	24.5000	-19.142%	2	15	-44.490%
2026-04-27	30.5000	30.5000	30.3000	30.3000	+2.712%	6	14	-55.116%
2026-04-23	36.0000	36.0000	29.0000	29.5000	-12.567%	9	9	-53.898%
2026-04-22	34.6200	34.6200	33.5000	33.7400	-13.487%	3	6	-59.692%
2026-04-21	40.9000	40.9000	38.5100	39.0000	-9.576%	4	4	-65.128%
2026-04-20	43.1300	43.1300	43.1300	43.1300	+15.723%	1	4	-68.467%
2026-04-16	37.2700	37.2700	37.2700	37.2700	-1.272%	1	3	-63.510%
2026-04-14	37.0000	37.7500	37.0000	37.7500	+11.686%	2	2	-63.974%
2026-04-10	33.8000	33.8000	33.8000	33.8000	0.000%	1	1	-59.763%