Dark

TEM20250718C70
TEM Jul 18 2025 70.00 Call (TEM250718C00070000)
option OPRA

EOD

May 22, 2025

4.700.000%(0.00)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	4.60	5.80	4.20	4.70	0.000%	411	5,091	0.000%
2025-05-21	5.80	7.60	4.44	4.70	-17.544%	992	5,101	0.000%
2025-05-20	7.04	8.10	5.50	5.70	-10.095%	400	4,949	-17.544%
2025-05-19	5.77	6.34	5.04	6.34	-12.552%	465	4,901	-25.868%
2025-05-16	6.70	7.30	5.70	7.25	+19.243%	750	4,752	-35.172%
2025-05-15	7.62	7.62	5.64	6.08	-17.838%	733	4,691	-22.697%
2025-05-14	9.60	10.80	7.20	7.40	-19.390%	296	4,531	-36.486%
2025-05-13	6.40	10.30	6.40	9.18	+52.492%	615	4,403	-48.802%
2025-05-12	6.40	6.98	5.20	6.02	+4.152%	148	4,450	-21.927%
2025-05-09	7.20	7.50	5.40	5.78	-22.933%	1,086	4,454	-18.685%
2025-05-08	5.44	8.10	5.15	7.50	+53.061%	466	4,314	-37.333%
2025-05-07	2.50	5.00	2.20	4.90	+44.118%	421	4,334	-4.082%
2025-05-06	3.01	3.71	3.01	3.40	-20.000%	126	4,272	+38.235%
2025-05-05	4.20	4.43	3.68	4.25	-16.667%	91	4,196	+10.588%
2025-05-02	4.30	5.70	4.20	5.10	+41.667%	314	4,222	-7.843%
2025-05-01	3.50	4.15	3.50	3.60	-4.000%	88	4,196	+30.556%
2025-04-30	3.33	3.75	3.28	3.75	-16.667%	73	4,149	+25.333%
2025-04-29	5.00	5.50	4.20	4.50	0.000%	62	4,145	+4.444%
2025-04-28	4.95	5.50	4.00	4.50	+7.143%	83	4,131	+4.444%
2025-04-25	4.10	4.80	4.10	4.20	-6.667%	212	4,113	+11.905%
2025-04-24	3.69	4.50	3.69	4.50	+29.310%	106	4,108	+4.444%
2025-04-23	2.60	4.00	2.60	3.48	+74.000%	1,057	4,099	+35.057%
2025-04-22	1.75	2.40	1.75	2.00	+16.959%	121	4,668	+135.000%
2025-04-21	1.80	1.80	1.50	1.71	-2.286%	57	4,746	+174.854%
2025-04-17	1.85	1.85	1.75	1.75	-2.778%	46	4,746	+168.571%
2025-04-16	1.98	2.03	1.80	1.80	-14.692%	12	4,746	+161.111%
2025-04-15	2.45	2.60	2.06	2.11	-15.600%	39	4,749	+122.749%
2025-04-14	2.50	2.95	2.45	2.50	0.000%	22	4,722	+88.000%
2025-04-11	2.30	2.60	1.95	2.50	+35.135%	40	4,722	+88.000%
2025-04-10	1.95	1.95	1.82	1.85	-25.703%	15	4,722	+154.054%
2025-04-09	2.00	2.99	1.84	2.49	+42.286%	155	4,710	+88.755%
2025-04-08	2.90	2.90	1.65	1.75	-46.970%	136	4,663	+168.571%
2025-04-07	2.20	3.66	2.15	3.30	+10.000%	66	4,684	+42.424%
2025-04-04	3.00	3.30	2.65	3.00	-9.091%	1,231	4,662	+56.667%
2025-04-03	3.30	3.60	3.30	3.30	-13.386%	424	4,325	+42.424%
2025-04-02	3.60	3.90	3.60	3.81	+8.857%	53	4,276	+23.360%
2025-04-01	3.90	4.00	3.04	3.50	-10.714%	528	4,264	+34.286%
2025-03-31	3.16	3.92	3.00	3.92	+7.397%	453	4,490	+19.898%
2025-03-28	4.02	4.21	3.50	3.65	-22.340%	300	4,106	+28.767%
2025-03-27	4.90	6.10	4.70	4.70	-10.305%	38	4,087	0.000%
2025-03-26	7.40	7.50	5.24	5.24	-27.824%	373	4,074	-10.305%
2025-03-25	8.30	8.80	6.78	7.26	-6.564%	162	4,143	-35.262%
2025-03-24	5.92	7.77	5.80	7.77	+55.400%	352	4,142	-39.511%
2025-03-21	3.95	5.14	3.50	5.00	+21.951%	284	4,127	-6.000%
2025-03-20	4.30	4.70	4.00	4.10	-12.766%	1,318	4,182	+14.634%
2025-03-19	4.30	4.95	4.30	4.70	+14.634%	228	5,204	0.000%
2025-03-18	4.50	4.50	3.90	4.10	-22.642%	117	5,303	+14.634%
2025-03-17	4.10	5.50	4.00	5.30	+29.268%	251	5,241	-11.321%
2025-03-14	3.55	4.40	3.50	4.10	+30.159%	2,864	5,046	+14.634%
2025-03-13	3.90	4.00	3.03	3.15	-21.250%	126	4,302	+49.206%
2025-03-12	5.20	5.25	3.80	4.00	-6.977%	92	4,302	+17.500%
2025-03-11	4.50	5.10	3.90	4.30	+1.176%	177	4,242	+9.302%
2025-03-10	5.10	5.10	3.80	4.25	-22.727%	246	4,151	+10.588%
2025-03-07	5.30	6.00	4.20	5.50	-1.786%	284	4,146	-14.545%
2025-03-06	5.80	6.20	5.10	5.60	-13.846%	182	4,142	-16.071%
2025-03-05	6.00	6.80	5.70	6.50	-3.988%	423	4,186	-27.692%
2025-03-04	5.85	7.30	5.10	6.77	+10.440%	225	4,058	-30.576%
2025-03-03	8.30	8.30	6.10	6.13	-24.693%	468	3,979	-23.328%
2025-02-28	6.08	8.14	5.70	8.14	+8.678%	194	3,844	-42.260%
2025-02-27	10.90	10.90	7.46	7.49	-28.667%	220	3,830	-37.250%
2025-02-26	10.00	12.90	8.90	10.50	+17.845%	2,576	3,664	-55.238%
2025-02-25	8.76	11.80	7.30	8.91	-39.388%	543	1,651	-47.250%
2025-02-24	15.06	16.54	12.40	14.70	+5.755%	143	1,519	-68.027%
2025-02-21	18.00	18.60	13.90	13.90	-25.269%	194	1,508	-66.187%
2025-02-20	20.00	20.44	16.20	18.60	-28.185%	365	1,493	-74.731%
2025-02-19	22.20	25.90	20.42	25.90	+21.596%	77	1,324	-81.853%
2025-02-18	27.60	28.00	20.00	21.30	-23.929%	1,175	1,333	-77.934%
2025-02-14	25.90	29.28	24.45	28.00	+17.400%	252	1,896	-83.214%
2025-02-13	17.40	24.00	16.76	23.85	+51.429%	378	1,896	-80.294%
2025-02-12	13.90	16.26	13.00	15.75	+8.396%	198	1,968	-70.159%
2025-02-11	12.90	18.20	12.30	14.53	+15.317%	836	1,875	-67.653%
2025-02-10	13.32	14.00	11.90	12.60	-0.709%	685	2,197	-62.698%
2025-02-07	12.45	13.66	11.40	12.69	+8.462%	500	1,827	-62.963%
2025-02-06	14.33	14.33	11.00	11.70	-15.217%	273	1,744	-59.829%
2025-02-05	11.58	14.86	11.58	13.80	+30.930%	336	1,621	-65.942%
2025-02-04	11.80	12.00	9.90	10.54	+2.330%	214	1,673	-55.408%
2025-02-03	7.90	10.60	7.50	10.30	+13.561%	434	1,645	-54.369%
2025-01-31	9.34	11.70	8.60	9.07	+6.706%	2,914	1,689	-48.181%
2025-01-30	7.82	9.40	7.60	8.50	+30.368%	56	398	-44.706%
2025-01-29	8.00	8.00	6.40	6.52	+0.462%	75	407	-27.914%
2025-01-28	6.90	6.90	5.60	6.49	-17.848%	18	368	-27.581%
2025-01-27	6.80	9.20	6.80	7.90	-1.250%	42	358	-40.506%
2025-01-24	9.60	9.75	8.00	8.00	-13.978%	126	335	-41.250%
2025-01-23	7.10	9.63	6.50	9.30	+30.070%	72	322	-49.462%
2025-01-22	7.00	7.90	5.80	7.15	+27.679%	167	266	-34.266%
2025-01-21	5.00	6.60	5.00	5.60	+386.957%	141	135	-16.071%
2025-01-15	1.15	1.15	1.15	1.15	-65.152%	10	35	+308.696%
2024-12-27	3.30	3.30	3.30	3.30	+17.438%	2	25	+42.424%
2024-12-23	2.81	2.81	2.81	2.81	-14.848%	8	24	+67.260%
2024-12-20	3.30	3.30	3.30	3.30	-0.901%	8	24	+42.424%
2024-12-18	3.80	3.80	3.33	3.33	-14.615%	3	18	+41.141%
2024-12-16	3.90	3.90	3.90	3.90	-15.217%	1	16	+20.513%
2024-12-12	5.80	5.80	4.60	4.60	+15.869%	7	16	+2.174%
2024-12-11	3.99	3.99	3.97	3.97	-13.696%	3	17	+18.388%
2024-12-05	6.00	6.00	4.60	4.60	-44.578%	9	14	+2.174%
2024-11-25	8.30	8.30	8.30	8.30	0.000%	5	5	-43.373%

.dark-mode .GGSnmW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGSnmW{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20250718C70TEM Jul 18 2025 70.00 Call (TEM250718C00070000)option OPRA

TEM20250718C70
TEM Jul 18 2025 70.00 Call (TEM250718C00070000)
option OPRA