Dark

TEM20250718C45
TEM Jul 18 2025 45.00 Call (TEM250718C00045000)
option OPRA

EOD

May 22, 2025

16.69+4.969%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	16.69	16.69	16.69	16.69	+4.969%	1	1,167	0.000%
2025-05-21	18.85	19.30	15.90	15.90	-12.155%	8	1,166	+4.969%
2025-05-20	20.40	22.10	18.10	18.10	-9.726%	6	1,171	-7.790%
2025-05-19	19.40	20.05	17.10	20.05	-0.496%	47	1,172	-16.758%
2025-05-16	20.15	20.15	20.15	20.15	-3.589%	2	1,166	-17.171%
2025-05-15	20.90	20.90	20.90	20.90	-1.647%	1	1,165	-20.144%
2025-05-14	27.90	27.90	21.25	21.25	-14.315%	31	1,166	-21.459%
2025-05-13	24.90	26.09	24.60	24.80	+25.633%	18	1,179	-32.702%
2025-05-12	20.30	21.20	18.65	19.74	+8.820%	38	1,188	-15.451%
2025-05-09	21.41	21.41	17.70	18.14	-16.865%	68	1,180	-7.993%
2025-05-08	15.87	22.80	15.87	21.82	+36.035%	89	1,198	-23.511%
2025-05-07	10.50	16.07	9.41	16.04	+34.790%	87	1,241	+4.052%
2025-05-06	11.33	12.55	11.30	11.90	-11.852%	81	1,270	+40.252%
2025-05-05	14.20	14.20	12.69	13.50	-17.933%	31	1,283	+23.630%
2025-05-02	14.90	16.83	14.50	16.45	+33.740%	65	1,294	+1.459%
2025-05-01	12.30	13.30	12.30	12.30	-0.806%	7	1,315	+35.691%
2025-04-30	11.80	12.40	11.00	12.40	-5.775%	60	1,314	+34.597%
2025-04-29	14.44	14.44	13.15	13.16	-4.707%	6	1,334	+26.824%
2025-04-28	15.00	15.50	13.40	13.81	+6.889%	45	1,334	+20.854%
2025-04-25	13.30	14.40	12.69	12.92	-2.121%	606	1,357	+29.180%
2025-04-24	11.40	13.20	11.40	13.20	+20.990%	73	1,501	+26.439%
2025-04-23	10.10	12.24	10.10	10.91	+53.446%	1,207	1,507	+52.979%
2025-04-22	7.50	8.50	6.92	7.11	+22.586%	97	2,219	+134.740%
2025-04-21	6.40	6.55	5.50	5.80	-8.082%	148	2,223	+187.759%
2025-04-17	6.60	6.84	6.20	6.31	-3.369%	908	1,867	+164.501%
2025-04-16	6.40	7.10	6.31	6.53	-14.079%	176	1,867	+155.590%
2025-04-15	7.75	7.86	6.90	7.60	-7.317%	49	1,841	+119.605%
2025-04-14	8.80	9.00	7.80	8.20	+2.500%	378	1,844	+103.537%
2025-04-11	6.80	8.01	6.40	8.00	+25.392%	666	1,931	+108.625%
2025-04-10	7.90	8.70	6.00	6.38	-23.133%	128	1,952	+161.599%
2025-04-09	6.20	8.80	5.50	8.30	+49.013%	71	1,898	+101.084%
2025-04-08	8.90	9.10	5.57	5.57	-32.972%	111	1,857	+199.641%
2025-04-07	6.40	10.48	6.32	8.31	+0.605%	36	1,875	+100.842%
2025-04-04	8.40	9.30	7.34	8.26	-15.714%	62	1,878	+102.058%
2025-04-03	9.40	10.30	9.40	9.80	-16.879%	15	1,869	+70.306%
2025-04-02	10.70	11.79	10.70	11.79	+19.695%	6	1,857	+41.561%
2025-04-01	9.80	10.20	9.80	9.85	-9.633%	9	1,859	+69.442%
2025-03-31	9.71	10.90	8.80	10.90	+2.347%	45	1,857	+53.119%
2025-03-28	11.98	11.98	10.36	10.65	-22.263%	96	1,857	+56.714%
2025-03-27	13.50	15.37	13.50	13.70	-2.143%	4	1,849	+21.825%
2025-03-26	17.00	17.00	14.00	14.00	-16.667%	90	1,847	+19.214%
2025-03-25	19.30	19.70	16.80	16.80	-6.302%	145	1,776	-0.655%
2025-03-24	16.00	18.10	15.60	17.93	+33.012%	287	1,798	-6.916%
2025-03-21	10.20	13.50	10.20	13.48	+19.398%	254	1,919	+23.813%
2025-03-20	11.50	12.20	10.78	11.29	-3.915%	462	1,884	+47.830%
2025-03-19	10.93	12.50	10.60	11.75	+11.905%	25	1,928	+42.043%
2025-03-18	11.30	11.30	10.17	10.50	-22.222%	68	1,924	+58.952%
2025-03-17	10.90	13.50	10.50	13.50	+23.853%	41	1,875	+23.630%
2025-03-14	9.30	11.25	9.30	10.90	+29.762%	202	1,876	+53.119%
2025-03-13	11.10	11.10	8.29	8.40	-22.222%	177	1,855	+98.690%
2025-03-12	12.69	13.02	10.05	10.80	-3.139%	105	1,855	+54.537%
2025-03-11	10.50	11.88	10.10	11.15	+5.189%	124	1,791	+49.686%
2025-03-10	10.20	10.95	9.80	10.60	-16.535%	63	1,814	+57.453%
2025-03-07	13.79	13.79	10.40	12.70	+0.794%	156	1,801	+31.417%
2025-03-06	12.53	14.45	12.20	12.60	-16.941%	33	1,794	+32.460%
2025-03-05	13.80	15.40	13.80	15.17	-3.744%	57	1,792	+10.020%
2025-03-04	12.67	15.80	11.65	15.76	+14.618%	30	1,768	+5.901%
2025-03-03	16.60	16.90	13.75	13.75	-18.975%	288	1,741	+21.382%
2025-02-28	15.00	17.58	15.00	16.97	+0.414%	6	1,631	-1.650%
2025-02-27	21.82	21.82	16.50	16.90	-23.874%	158	1,630	-1.243%
2025-02-26	19.40	24.80	19.40	22.20	+18.907%	54	1,530	-24.820%
2025-02-25	18.50	22.00	17.36	18.67	-36.062%	89	1,514	-10.605%
2025-02-24	28.60	29.20	28.60	29.20	+3.363%	4	1,516	-42.842%
2025-02-21	32.90	32.90	28.20	28.25	-16.172%	12	1,515	-40.920%
2025-02-20	35.32	35.50	30.50	33.70	-17.402%	86	1,517	-50.475%
2025-02-19	39.47	42.50	38.00	40.80	+4.615%	7	1,508	-59.093%
2025-02-18	45.00	46.92	36.00	39.00	-13.525%	25	1,512	-57.205%
2025-02-14	44.18	47.00	43.80	45.10	+13.631%	142	1,539	-62.993%
2025-02-13	35.70	41.20	33.50	39.69	+29.706%	114	1,539	-57.949%
2025-02-12	27.60	30.60	26.89	30.60	+10.429%	33	1,615	-45.458%
2025-02-11	29.15	34.20	26.01	27.71	+2.251%	170	1,610	-39.769%
2025-02-10	27.40	28.00	24.30	27.10	+5.859%	117	1,694	-38.413%
2025-02-07	25.50	26.60	24.50	25.60	+8.936%	148	1,744	-34.805%
2025-02-06	26.90	26.90	23.00	23.50	-12.801%	33	1,759	-28.979%
2025-02-05	24.60	28.00	24.40	26.95	+27.725%	104	1,764	-38.071%
2025-02-04	23.50	23.70	20.99	21.10	+0.572%	27	1,803	-20.900%
2025-02-03	15.80	21.22	15.80	20.98	+17.207%	375	1,807	-20.448%
2025-01-31	20.09	21.80	17.90	17.90	-1.594%	438	1,855	-6.760%
2025-01-30	16.30	18.80	16.20	18.19	+30.394%	108	1,846	-8.246%
2025-01-29	16.00	17.13	13.95	13.95	-1.274%	44	1,872	+19.642%
2025-01-28	14.00	14.50	12.65	14.13	-5.800%	64	1,885	+18.117%
2025-01-27	13.54	17.00	13.54	15.00	-2.724%	324	1,889	+11.267%
2025-01-24	17.60	18.20	15.42	15.42	-13.371%	150	1,743	+8.236%
2025-01-23	14.00	18.50	12.60	17.80	+25.352%	499	1,741	-6.236%
2025-01-22	16.80	16.80	12.10	14.20	+14.516%	1,315	1,455	+17.535%
2025-01-21	8.63	14.00	7.20	12.40	+143.615%	903	853	+34.597%
2025-01-17	5.09	5.09	5.09	5.09	-0.196%	2	198	+227.898%
2025-01-15	5.00	5.10	5.00	5.10	+27.500%	6	198	+227.255%
2025-01-14	5.00	5.00	4.00	4.00	0.000%	10	192	+317.250%
2025-01-13	4.50	5.00	4.00	4.00	-44.444%	11	182	+317.250%
2025-01-08	7.50	7.50	6.50	7.20	-9.774%	3	182	+131.806%
2025-01-07	7.54	8.16	7.30	7.98	-8.276%	5	182	+109.148%
2025-01-06	8.50	8.80	8.50	8.70	+7.011%	23	179	+91.839%
2025-01-03	6.00	8.13	6.00	8.13	+35.500%	38	156	+105.289%
2025-01-02	6.00	6.00	6.00	6.00	+13.208%	6	125	+178.167%
2024-12-31	5.30	5.30	5.30	5.30	-10.169%	35	125	+214.906%
2024-12-30	6.40	6.40	5.90	5.90	-11.677%	6	125	+182.881%
2024-12-24	6.68	6.68	6.68	6.68	-4.571%	1	123	+149.850%
2024-12-20	7.00	7.00	7.00	7.00	+16.667%	1	123	+138.429%
2024-12-19	6.50	6.50	6.00	6.00	-16.667%	4	122	+178.167%
2024-12-18	7.93	8.00	7.20	7.20	-10.000%	15	120	+131.806%
2024-12-17	8.90	8.90	8.00	8.00	-17.526%	13	105	+108.625%
2024-12-16	9.80	9.80	9.70	9.70	-3.000%	22	91	+72.062%
2024-12-13	11.00	11.50	9.60	10.00	-9.666%	56	91	+66.900%
2024-12-12	12.00	12.72	10.99	11.07	+33.373%	48	69	+50.768%
2024-12-11	9.60	9.75	8.30	8.30	-28.448%	11	23	+101.084%
2024-12-10	11.60	11.60	11.60	11.60	-23.835%	5	17	+43.879%
2024-12-03	15.23	15.23	15.23	15.23	-20.470%	2	12	+9.586%
2024-11-27	19.15	19.15	19.15	19.15	+29.043%	2	11	-12.846%
2024-11-26	15.30	15.30	14.84	14.84	-29.868%	2	11	+12.466%
2024-11-25	21.16	21.16	21.16	21.16	+67.937%	1	9	-21.125%
2024-11-22	12.60	12.60	12.60	12.60	+15.596%	6	8	+32.460%
2024-11-21	10.70	10.90	10.70	10.90	0.000%	7	7	+53.119%

.dark-mode .gQzmln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQzmln{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20250718C45TEM Jul 18 2025 45.00 Call (TEM250718C00045000)option OPRA

TEM20250718C45
TEM Jul 18 2025 45.00 Call (TEM250718C00045000)
option OPRA