Dark

TEM20250718C65
TEM Jul 18 2025 65.00 Call (TEM250718C00065000)
option OPRA

EOD

May 22, 2025

6.10+3.390%(+0.20)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	5.80	7.30	5.40	6.10	+3.390%	451	6,682	0.000%
2025-05-21	8.52	9.50	5.77	5.90	-21.333%	3,258	6,638	+3.390%
2025-05-20	8.82	10.10	7.00	7.50	-7.407%	3,782	7,123	-18.667%
2025-05-19	7.72	8.28	6.50	8.10	-12.903%	1,856	5,736	-24.691%
2025-05-16	8.50	9.32	7.40	9.30	+19.231%	1,984	4,171	-34.409%
2025-05-15	8.85	9.00	7.10	7.80	-15.217%	1,341	4,214	-21.795%
2025-05-14	12.60	13.19	9.01	9.20	-20.000%	932	3,137	-33.696%
2025-05-13	10.42	12.50	10.40	11.50	+49.351%	1,579	2,704	-46.957%
2025-05-12	7.97	9.00	7.00	7.70	+6.944%	733	3,091	-20.779%
2025-05-09	10.10	10.10	6.80	7.20	-25.000%	3,818	3,302	-15.278%
2025-05-08	6.30	10.10	6.10	9.60	+52.381%	341	2,016	-36.458%
2025-05-07	3.40	6.30	2.90	6.30	+44.828%	130	1,974	-3.175%
2025-05-06	4.20	4.70	4.00	4.35	-18.692%	194	1,948	+40.230%
2025-05-05	5.60	5.70	4.70	5.35	-16.406%	79	1,819	+14.019%
2025-05-02	5.70	7.10	5.60	6.40	+28.000%	246	1,795	-4.688%
2025-05-01	4.60	5.26	4.60	5.00	+7.527%	7	1,745	+22.000%
2025-04-30	4.50	4.80	4.25	4.65	-16.216%	66	1,745	+31.183%
2025-04-29	7.00	7.00	5.40	5.55	-2.632%	9	1,703	+9.910%
2025-04-28	5.86	6.70	5.30	5.70	+8.987%	57	1,703	+7.018%
2025-04-25	5.20	5.81	5.10	5.23	+0.577%	84	1,682	+16.635%
2025-04-24	4.40	5.20	4.40	5.20	+13.043%	56	1,683	+17.308%
2025-04-23	4.00	4.91	3.80	4.60	+82.540%	120	1,692	+32.609%
2025-04-22	2.55	3.00	2.52	2.52	+14.545%	44	1,694	+142.063%
2025-04-21	2.23	2.23	1.90	2.20	0.000%	13	1,693	+177.273%
2025-04-17	2.23	2.30	2.20	2.20	-5.579%	4	1,693	+177.273%
2025-04-16	2.33	2.33	2.33	2.33	-18.815%	2	1,693	+161.803%
2025-04-15	3.05	3.05	2.87	2.87	-10.313%	11	1,693	+112.544%
2025-04-14	3.90	3.90	3.04	3.20	-3.030%	26	1,684	+90.625%
2025-04-11	2.85	3.30	2.83	3.30	+43.478%	28	1,674	+84.848%
2025-04-10	2.50	2.83	2.30	2.30	-25.806%	11	1,675	+165.217%
2025-04-09	2.35	3.50	2.30	3.10	+40.909%	20	1,678	+96.774%
2025-04-08	3.50	3.50	2.10	2.20	-35.294%	47	1,672	+177.273%
2025-04-07	2.67	4.00	2.50	3.40	-2.299%	49	1,693	+79.412%
2025-04-04	3.99	4.10	3.20	3.48	-15.122%	176	1,692	+75.287%
2025-04-03	4.30	4.50	4.03	4.10	-9.292%	65	1,702	+48.780%
2025-04-02	3.80	5.00	3.69	4.52	+15.306%	20	1,730	+34.956%
2025-04-01	4.50	4.50	3.84	3.92	-16.239%	6	1,738	+55.612%
2025-03-31	3.80	4.86	3.58	4.68	+4.933%	59	1,738	+30.342%
2025-03-28	5.38	5.38	4.34	4.46	-28.065%	202	1,746	+36.771%
2025-03-27	6.70	7.40	5.85	6.20	-5.344%	64	1,783	-1.613%
2025-03-26	9.10	9.27	6.40	6.55	-19.136%	183	1,746	-6.870%
2025-03-25	9.85	10.50	8.00	8.10	-12.432%	107	1,711	-24.691%
2025-03-24	7.20	9.25	7.20	9.25	+49.194%	94	1,727	-34.054%
2025-03-21	4.28	6.20	4.28	6.20	+23.506%	104	1,729	-1.613%
2025-03-20	5.50	5.77	4.82	5.02	-9.550%	47	1,722	+21.514%
2025-03-19	5.35	6.00	5.10	5.55	+13.265%	23	1,724	+9.910%
2025-03-18	5.12	5.20	4.70	4.90	-25.758%	32	1,723	+24.490%
2025-03-17	4.92	6.60	4.80	6.60	+34.694%	33	1,711	-7.576%
2025-03-14	4.10	5.10	4.10	4.90	+32.432%	52	1,705	+24.490%
2025-03-13	4.97	4.97	3.70	3.70	-22.432%	50	1,698	+64.865%
2025-03-12	6.39	6.39	4.74	4.77	-11.667%	60	1,698	+27.883%
2025-03-11	5.60	5.85	4.80	5.40	+6.509%	36	1,669	+12.963%
2025-03-10	6.00	6.00	4.65	5.07	-21.395%	67	1,661	+20.316%
2025-03-07	6.19	7.00	4.90	6.45	+2.381%	80	1,662	-5.426%
2025-03-06	6.50	7.30	6.10	6.30	-18.182%	58	1,647	-3.175%
2025-03-05	7.60	7.80	6.70	7.70	-3.750%	123	1,642	-20.779%
2025-03-04	6.15	8.50	5.20	8.00	+11.266%	154	1,618	-23.750%
2025-03-03	9.40	9.40	6.96	7.19	-20.989%	33	1,634	-15.160%
2025-02-28	6.80	9.41	6.80	9.10	+3.292%	270	1,617	-32.967%
2025-02-27	12.25	12.25	8.70	8.81	-28.548%	1,967	1,651	-30.760%
2025-02-26	10.50	14.90	10.20	12.33	+19.130%	101	719	-50.527%
2025-02-25	9.75	13.78	8.50	10.35	-40.517%	299	688	-41.063%
2025-02-24	16.64	17.60	14.80	17.40	+9.434%	35	544	-64.943%
2025-02-21	17.90	18.57	15.80	15.90	-25.352%	210	530	-61.635%
2025-02-20	22.00	22.10	18.80	21.30	-22.826%	45	516	-71.362%
2025-02-19	28.13	28.39	26.10	27.60	+20.000%	11	516	-77.899%
2025-02-18	32.00	32.00	22.60	23.00	-25.806%	45	521	-73.478%
2025-02-14	26.97	31.20	26.97	31.00	+24.000%	78	528	-80.323%
2025-02-13	21.09	27.00	20.40	25.00	+39.276%	69	541	-75.600%
2025-02-12	15.08	18.40	15.00	17.95	+12.188%	43	541	-66.017%
2025-02-11	14.50	20.46	14.37	16.00	+9.215%	106	547	-61.875%
2025-02-10	15.45	16.00	14.50	14.65	+1.736%	184	567	-58.362%
2025-02-07	15.00	15.77	13.62	14.40	+7.463%	146	587	-57.639%
2025-02-06	15.95	15.95	12.89	13.40	-15.190%	220	589	-54.478%
2025-02-05	13.50	16.80	13.50	15.80	+33.333%	262	449	-61.392%
2025-02-04	13.23	13.56	11.48	11.85	+1.282%	112	456	-48.523%
2025-02-03	8.86	12.10	8.85	11.70	+11.535%	60	431	-47.863%
2025-01-31	11.10	13.12	10.00	10.49	+2.642%	762	402	-41.849%
2025-01-30	8.70	10.40	8.70	10.22	+32.727%	64	171	-40.313%
2025-01-29	8.50	9.55	7.70	7.70	0.000%	59	172	-20.779%
2025-01-28	8.94	8.94	6.85	7.70	-14.444%	18	155	-20.779%
2025-01-27	8.08	10.26	8.00	9.00	-0.990%	57	152	-32.222%
2025-01-24	11.06	11.06	9.09	9.09	-15.833%	64	114	-32.893%
2025-01-23	8.00	11.10	7.80	10.80	+30.120%	96	104	-43.519%
2025-01-22	7.30	9.13	6.95	8.30	+20.290%	43	75	-26.506%
2025-01-21	4.10	7.50	4.10	6.90	+323.313%	27	58	-11.594%
2025-01-14	1.66	1.66	1.63	1.63	-43.793%	2	49	+274.233%
2025-01-10	3.03	3.03	2.90	2.90	-25.258%	20	47	+110.345%
2025-01-03	2.90	3.88	2.90	3.88	+43.704%	12	43	+57.216%
2025-01-02	2.70	2.70	2.70	2.70	-10.000%	1	37	+125.926%
2024-12-30	3.00	3.00	3.00	3.00	-14.286%	1	37	+103.333%
2024-12-23	3.50	3.50	3.50	3.50	0.000%	1	38	+74.286%
2024-12-19	3.50	3.50	3.50	3.50	-7.895%	1	37	+74.286%
2024-12-18	3.80	3.80	3.80	3.80	-40.625%	1	37	+60.526%
2024-12-13	6.40	6.40	6.40	6.40	+6.667%	4	36	-4.688%
2024-12-12	6.00	6.00	6.00	6.00	+33.333%	1	34	+1.667%
2024-12-11	4.20	4.50	4.20	4.50	-11.765%	3	33	+35.556%
2024-12-09	5.10	5.10	5.10	5.10	-2.857%	2	33	+19.608%
2024-12-06	5.25	5.25	5.25	5.25	-15.049%	2	35	+16.190%
2024-12-03	6.18	6.18	6.18	6.18	-41.698%	3	35	-1.294%
2024-12-02	11.09	11.09	10.60	10.60	+11.579%	2	32	-42.453%
2024-11-29	9.50	9.50	9.50	9.50	+18.602%	2	31	-35.789%
2024-11-27	9.40	9.40	8.01	8.01	-8.977%	25	6	-23.845%
2024-11-25	9.19	9.70	8.67	8.80	+35.385%	5	6	-30.682%
2024-11-22	5.37	6.50	5.37	6.50	+71.053%	8	5	-6.154%
2024-11-19	3.80	3.80	3.80	3.80	+15.152%	1	3	+60.526%
2024-11-15	4.00	4.00	3.30	3.30	0.000%	8	2	+84.848%

.dark-mode .KThc9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KThc9d{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20250718C65TEM Jul 18 2025 65.00 Call (TEM250718C00065000)option OPRA

TEM20250718C65
TEM Jul 18 2025 65.00 Call (TEM250718C00065000)
option OPRA