Dark

TEM20250718C55
TEM Jul 18 2025 55.00 Call (TEM250718C00055000)
option OPRA

EOD

May 22, 2025

10.34+3.400%(+0.34)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	9.90	11.50	9.90	10.34	+3.400%	36	8,279	0.000%
2025-05-21	13.11	14.63	9.60	10.00	-17.287%	47	8,261	+3.400%
2025-05-20	13.16	14.63	11.61	12.09	-3.280%	26	8,253	-14.475%
2025-05-19	12.00	12.50	10.80	12.50	-14.850%	26	8,240	-17.280%
2025-05-16	12.90	14.68	12.10	14.68	+17.440%	2,482	8,239	-29.564%
2025-05-15	13.00	13.00	11.75	12.50	-11.032%	24	7,045	-17.280%
2025-05-14	19.50	19.50	14.05	14.05	-19.714%	38	7,044	-26.406%
2025-05-13	16.00	19.00	16.00	17.50	+38.449%	143	7,044	-40.914%
2025-05-12	12.17	13.80	11.20	12.64	+8.034%	47	7,059	-18.196%
2025-05-09	15.10	15.10	11.61	11.70	-19.863%	90	7,056	-11.624%
2025-05-08	10.40	15.50	10.00	14.60	+40.385%	182	7,049	-29.178%
2025-05-07	6.61	10.50	5.26	10.40	+42.661%	323	7,088	-0.577%
2025-05-06	6.80	7.65	6.80	7.29	-14.235%	1,086	7,080	+41.838%
2025-05-05	8.70	8.98	7.73	8.50	-16.667%	1,091	6,158	+21.647%
2025-05-02	7.80	11.00	7.80	10.20	+32.468%	708	5,147	+1.373%
2025-05-01	8.00	8.50	7.60	7.70	+4.054%	189	4,962	+34.286%
2025-04-30	7.05	7.70	7.00	7.40	-18.592%	195	4,960	+39.730%
2025-04-29	9.12	9.60	8.30	9.09	+4.483%	249	4,849	+13.751%
2025-04-28	9.70	10.00	8.20	8.70	+4.819%	494	4,872	+18.851%
2025-04-25	8.72	9.40	8.00	8.30	-5.682%	2,512	4,516	+24.578%
2025-04-24	7.25	8.83	7.20	8.80	+23.422%	399	3,387	+17.500%
2025-04-23	6.40	7.70	6.31	7.13	+73.902%	1,620	3,115	+45.021%
2025-04-22	4.28	5.11	4.07	4.10	+24.242%	33	2,180	+152.195%
2025-04-21	3.76	3.76	3.30	3.30	-11.528%	19	2,194	+213.333%
2025-04-17	3.73	3.90	3.73	3.73	-3.117%	12	2,192	+177.212%
2025-04-16	4.00	4.10	3.83	3.85	-17.735%	39	2,192	+168.571%
2025-04-15	5.00	5.20	4.22	4.68	-6.400%	30	2,181	+120.940%
2025-04-14	5.18	5.82	4.80	5.00	0.000%	92	2,168	+106.800%
2025-04-11	4.46	5.00	3.80	5.00	+28.205%	428	2,169	+106.800%
2025-04-10	4.50	4.50	3.80	3.90	-22.772%	19	1,965	+165.128%
2025-04-09	3.80	5.70	3.39	5.05	+46.802%	106	1,959	+104.752%
2025-04-08	5.70	5.70	3.28	3.44	-36.296%	57	1,931	+200.581%
2025-04-07	4.00	7.00	4.00	5.40	-1.818%	27	1,911	+91.481%
2025-04-04	5.40	5.50	5.00	5.50	-11.290%	90	1,905	+88.000%
2025-04-03	6.40	7.05	6.20	6.20	-20.308%	44	1,906	+66.774%
2025-04-02	5.80	7.80	5.80	7.78	+27.541%	36	1,902	+32.905%
2025-04-01	6.93	7.15	6.00	6.10	-17.568%	73	1,919	+69.508%
2025-03-31	6.00	7.40	5.60	7.40	+9.630%	115	1,955	+39.730%
2025-03-28	8.06	8.06	6.62	6.75	-23.295%	132	1,957	+53.185%
2025-03-27	9.40	10.80	8.80	8.80	-8.333%	40	1,944	+17.500%
2025-03-26	12.70	12.90	9.50	9.60	-24.409%	61	1,932	+7.708%
2025-03-25	14.40	14.40	11.80	12.70	-4.511%	40	1,925	-18.583%
2025-03-24	11.50	13.40	11.28	13.30	+47.778%	181	1,921	-22.256%
2025-03-21	7.98	9.00	7.98	9.00	+20.000%	732	1,956	+14.889%
2025-03-20	7.73	8.30	7.20	7.50	-6.250%	827	1,852	+37.867%
2025-03-19	7.80	8.70	7.40	8.00	+12.360%	38	1,837	+29.250%
2025-03-18	7.70	7.70	6.80	7.12	-22.609%	53	1,849	+45.225%
2025-03-17	7.95	9.59	7.10	9.20	+24.324%	46	1,847	+12.391%
2025-03-14	6.73	7.60	6.29	7.40	+29.825%	438	1,819	+39.730%
2025-03-13	6.82	6.82	5.66	5.70	-19.718%	48	1,759	+81.404%
2025-03-12	8.92	8.92	6.98	7.10	0.000%	92	1,759	+45.634%
2025-03-11	7.80	8.45	7.00	7.10	+6.287%	27	1,799	+45.634%
2025-03-10	8.00	8.20	6.68	6.68	-25.280%	1,045	1,804	+54.790%
2025-03-07	9.60	9.70	7.60	8.94	+0.562%	84	1,819	+15.660%
2025-03-06	9.00	10.10	8.70	8.89	-18.215%	155	1,795	+16.310%
2025-03-05	10.00	11.10	9.50	10.87	-1.182%	136	1,799	-4.876%
2025-03-04	8.30	11.50	8.25	11.00	+11.111%	323	1,681	-6.000%
2025-03-03	13.30	13.30	9.70	9.90	-21.429%	31	1,632	+4.444%
2025-02-28	11.13	13.00	10.83	12.60	+5.000%	342	1,628	-17.937%
2025-02-27	16.00	16.00	12.00	12.00	-25.234%	31	1,592	-13.833%
2025-02-26	15.60	19.80	15.00	16.05	+15.468%	64	1,574	-35.576%
2025-02-25	12.18	18.50	11.95	13.90	-37.104%	1,199	1,571	-25.612%
2025-02-24	23.50	24.00	19.00	22.10	+7.282%	22	699	-53.213%
2025-02-21	25.50	25.50	20.60	20.60	-25.362%	34	694	-49.806%
2025-02-20	29.00	29.00	24.15	27.60	-20.917%	21	693	-62.536%
2025-02-19	30.64	34.90	30.64	34.90	+12.219%	14	693	-70.372%
2025-02-18	33.10	34.58	29.00	31.10	-16.622%	38	693	-66.752%
2025-02-14	35.60	38.80	35.60	37.30	+15.123%	60	701	-72.279%
2025-02-13	28.70	33.65	26.80	32.40	+36.134%	60	710	-68.086%
2025-02-12	19.70	23.80	19.70	23.80	+14.478%	8	710	-56.555%
2025-02-11	18.84	26.75	18.84	20.79	+6.071%	54	710	-50.265%
2025-02-10	19.60	21.40	18.50	19.60	+1.031%	36	726	-47.245%
2025-02-07	19.71	20.30	18.20	19.40	+11.494%	78	734	-46.701%
2025-02-06	19.50	20.45	17.30	17.40	-15.534%	109	753	-40.575%
2025-02-05	18.60	22.09	18.40	20.60	+27.950%	86	789	-49.806%
2025-02-04	17.50	17.90	15.31	16.10	+3.338%	472	790	-35.776%
2025-02-03	11.40	15.80	11.28	15.58	+11.765%	140	581	-33.633%
2025-01-31	14.50	16.85	13.23	13.94	+2.125%	214	616	-25.825%
2025-01-30	11.30	14.00	11.30	13.65	+33.824%	116	629	-24.249%
2025-01-29	12.00	12.64	10.00	10.20	+2.000%	89	604	+1.373%
2025-01-28	12.00	12.00	9.00	10.00	-13.043%	193	588	+3.400%
2025-01-27	10.30	12.20	9.80	11.50	-1.709%	84	466	-10.087%
2025-01-24	13.80	14.40	11.60	11.70	-15.156%	490	440	-11.624%
2025-01-23	10.00	13.90	9.47	13.79	+27.331%	180	334	-25.018%
2025-01-22	13.40	13.40	9.11	10.83	+30.482%	177	275	-4.524%
2025-01-21	6.00	10.30	6.00	8.30	+167.742%	160	230	+24.578%
2025-01-16	2.80	3.10	2.80	3.10	+14.815%	4	145	+233.548%
2025-01-14	2.70	2.70	2.70	2.70	+8.871%	1	142	+282.963%
2025-01-13	2.48	2.48	2.48	2.48	-47.234%	1	142	+316.935%
2024-12-24	4.70	4.70	4.70	4.70	-1.674%	1	142	+120.000%
2024-12-20	4.70	4.78	4.70	4.78	+16.585%	10	142	+116.318%
2024-12-19	4.10	4.10	4.10	4.10	-19.608%	1	132	+152.195%
2024-12-18	5.27	5.90	5.10	5.10	-21.538%	59	131	+102.745%
2024-12-16	6.50	6.50	6.50	6.50	-18.750%	2	88	+59.077%
2024-12-13	8.00	8.00	8.00	8.00	-5.882%	2	88	+29.250%
2024-12-12	9.30	9.30	8.50	8.50	+1.190%	5	88	+21.647%
2024-12-06	7.00	8.40	7.00	8.40	-3.337%	14	84	+23.095%
2024-12-05	10.19	10.19	8.60	8.69	-17.238%	21	77	+18.987%
2024-12-04	10.50	10.50	10.50	10.50	+7.143%	1	57	-1.524%
2024-12-03	9.75	9.80	8.88	9.80	-30.000%	21	56	+5.510%
2024-11-29	14.00	14.00	14.00	14.00	+19.658%	2	35	-26.143%
2024-11-27	11.70	11.70	11.70	11.70	+21.244%	2	36	-11.624%
2024-11-26	11.10	11.10	9.65	9.65	-29.562%	17	36	+7.150%
2024-11-25	13.70	13.70	13.70	13.70	+98.551%	9	19	-24.526%
2024-11-21	6.90	6.90	6.90	6.90	+7.813%	1	10	+49.855%
2024-11-19	6.40	6.40	6.40	6.40	+6.667%	10	10	+61.563%
2024-11-18	6.00	6.00	6.00	6.00	0.000%	1	1	+72.333%

.dark-mode .z7ZK76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7ZK76{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20250718C55TEM Jul 18 2025 55.00 Call (TEM250718C00055000)option OPRA

TEM20250718C55
TEM Jul 18 2025 55.00 Call (TEM250718C00055000)
option OPRA