Dark

TEM20250718C75
TEM Jul 18 2025 75.00 Call (TEM250718C00075000)
option OPRA

EOD

May 22, 2025

3.80+3.261%(+0.12)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	3.58	4.54	3.30	3.80	+3.261%	280	4,117	0.000%
2025-05-21	4.66	6.00	3.50	3.68	-20.000%	1,261	4,134	+3.261%
2025-05-20	5.43	6.50	4.20	4.60	-7.631%	803	4,407	-17.391%
2025-05-19	4.40	4.98	4.00	4.98	-14.138%	354	4,332	-23.695%
2025-05-16	5.20	5.80	4.50	5.80	+22.105%	1,228	4,329	-34.483%
2025-05-15	6.00	6.00	4.40	4.75	-16.667%	424	4,208	-20.000%
2025-05-14	8.69	8.77	5.70	5.70	-21.918%	278	4,031	-33.333%
2025-05-13	5.80	8.50	5.80	7.30	+55.319%	331	3,935	-47.945%
2025-05-12	5.30	5.60	4.00	4.70	+9.557%	186	3,937	-19.149%
2025-05-09	5.70	6.20	4.10	4.29	-30.357%	2,830	3,926	-11.422%
2025-05-08	3.94	6.50	3.85	6.16	+62.105%	329	2,903	-38.312%
2025-05-07	2.10	3.80	1.70	3.80	+46.718%	204	2,852	0.000%
2025-05-06	2.80	2.90	2.35	2.59	-24.269%	76	2,834	+46.718%
2025-05-05	3.80	3.80	2.90	3.42	-16.585%	58	2,833	+11.111%
2025-05-02	3.30	4.48	3.30	4.10	+36.213%	188	2,845	-7.317%
2025-05-01	3.30	3.30	2.86	3.01	+7.500%	40	2,846	+26.246%
2025-04-30	3.00	3.00	2.75	2.80	-22.222%	214	2,860	+35.714%
2025-04-29	4.40	4.40	3.20	3.60	-2.174%	43	2,780	+5.556%
2025-04-28	3.70	4.40	3.60	3.68	+2.222%	19	2,777	+3.261%
2025-04-25	3.40	3.75	3.29	3.60	0.000%	18	2,778	+5.556%
2025-04-24	3.08	3.60	3.02	3.60	+30.909%	57	2,780	+5.556%
2025-04-23	1.80	3.00	1.80	2.75	+75.159%	91	2,770	+38.182%
2025-04-22	1.37	1.85	1.37	1.57	+4.667%	27	2,719	+142.038%
2025-04-21	1.30	1.50	1.30	1.50	+4.895%	2	2,718	+153.333%
2025-04-17	1.37	1.47	1.33	1.43	-1.379%	24	2,726	+165.734%
2025-04-16	1.55	1.61	1.42	1.45	-16.185%	37	2,726	+162.069%
2025-04-15	2.10	2.10	1.73	1.73	-14.356%	43	2,742	+119.653%
2025-04-14	2.50	2.50	2.02	2.02	-12.174%	29	2,702	+88.119%
2025-04-11	1.80	2.30	1.67	2.30	+45.570%	40	2,703	+65.217%
2025-04-10	1.80	1.80	1.55	1.58	-18.974%	34	2,702	+140.506%
2025-04-09	1.63	2.40	1.53	1.95	+39.286%	65	2,707	+94.872%
2025-04-08	2.40	2.41	1.40	1.40	-41.667%	73	2,705	+171.429%
2025-04-07	1.80	3.00	1.68	2.40	+2.128%	43	2,673	+58.333%
2025-04-04	2.45	2.60	2.20	2.35	-14.545%	90	2,689	+61.702%
2025-04-03	2.80	3.00	2.75	2.75	-16.667%	24	2,697	+38.182%
2025-04-02	2.95	3.30	2.95	3.30	+24.528%	16	2,696	+15.152%
2025-04-01	2.90	3.00	2.50	2.65	-11.371%	35	2,703	+43.396%
2025-03-31	2.45	2.99	2.35	2.99	+0.336%	55	2,702	+27.090%
2025-03-28	3.50	3.50	2.85	2.98	-25.500%	112	2,680	+27.517%
2025-03-27	4.00	5.00	4.00	4.00	-8.046%	48	2,667	-5.000%
2025-03-26	6.08	6.08	4.35	4.35	-25.000%	30	2,660	-12.644%
2025-03-25	7.50	7.50	5.60	5.80	-10.769%	43	2,663	-34.483%
2025-03-24	5.00	6.50	4.92	6.50	+58.537%	138	2,660	-41.538%
2025-03-21	3.23	4.10	3.00	4.10	+18.497%	456	2,660	-7.317%
2025-03-20	3.80	4.00	3.40	3.46	-13.500%	96	2,650	+9.827%
2025-03-19	3.70	4.00	3.65	4.00	+17.647%	72	2,687	-5.000%
2025-03-18	3.80	3.80	3.25	3.40	-24.444%	63	2,638	+11.765%
2025-03-17	3.70	4.70	3.30	4.50	+32.353%	71	2,646	-15.556%
2025-03-14	2.90	3.70	2.90	3.40	+30.769%	202	2,662	+11.765%
2025-03-13	3.00	3.00	2.50	2.60	-22.388%	55	2,594	+46.154%
2025-03-12	4.50	4.70	3.25	3.35	-11.842%	52	2,594	+13.433%
2025-03-11	4.11	4.20	3.60	3.80	+5.263%	2,567	2,597	0.000%
2025-03-10	3.80	3.90	3.20	3.61	-24.792%	2,614	3,268	+5.263%
2025-03-07	4.40	5.01	3.50	4.80	-2.041%	152	843	-20.833%
2025-03-06	4.70	5.30	4.40	4.90	-10.909%	43	854	-22.449%
2025-03-05	5.20	5.90	5.00	5.50	-12.698%	82	848	-30.909%
2025-03-04	4.50	6.30	4.35	6.30	+16.883%	80	875	-39.683%
2025-03-03	7.00	7.00	5.26	5.39	-18.333%	105	881	-29.499%
2025-02-28	5.20	7.00	5.20	6.60	+4.762%	176	873	-42.424%
2025-02-27	8.60	8.60	6.30	6.30	-30.769%	190	826	-39.683%
2025-02-26	8.37	11.10	7.50	9.10	+25.864%	90	795	-58.242%
2025-02-25	7.46	10.00	6.20	7.23	-45.227%	78	766	-47.441%
2025-02-24	13.40	15.22	11.00	13.20	+7.143%	111	770	-71.212%
2025-02-21	15.93	17.10	12.10	12.32	-28.786%	242	751	-69.156%
2025-02-20	17.34	17.60	14.50	17.30	-22.630%	227	780	-78.035%
2025-02-19	20.20	22.96	18.20	22.36	+20.865%	60	659	-83.005%
2025-02-18	24.90	25.25	18.36	18.50	-27.165%	85	656	-79.459%
2025-02-14	22.00	26.70	21.55	25.40	+22.765%	510	753	-85.039%
2025-02-13	15.10	21.48	14.40	20.69	+59.154%	277	775	-81.634%
2025-02-12	12.00	14.20	11.50	13.00	+5.178%	94	775	-70.769%
2025-02-11	11.90	16.07	10.70	12.36	+15.514%	344	791	-69.256%
2025-02-10	11.24	12.14	10.50	10.70	-6.140%	82	650	-64.486%
2025-02-07	10.80	11.60	10.50	11.40	+14.000%	62	622	-66.667%
2025-02-06	12.50	12.50	9.82	10.00	-18.033%	72	615	-62.000%
2025-02-05	10.51	13.00	10.50	12.20	+35.556%	102	602	-68.852%
2025-02-04	9.70	10.56	8.70	9.00	+3.448%	359	586	-57.778%
2025-02-03	8.00	9.50	7.63	8.70	+14.024%	123	266	-56.322%
2025-01-31	8.41	10.20	7.63	7.63	+1.733%	366	204	-50.197%
2025-01-30	7.80	8.20	6.40	7.50	+19.048%	74	226	-49.333%
2025-01-29	7.20	7.20	5.75	6.30	+14.964%	28	178	-39.683%
2025-01-28	6.80	6.80	4.87	5.48	-15.562%	6	157	-30.657%
2025-01-27	6.80	7.50	6.07	6.49	-12.297%	68	156	-41.448%
2025-01-24	9.10	9.10	7.40	7.40	-13.953%	38	103	-48.649%
2025-01-23	6.00	8.80	6.00	8.60	+32.308%	48	98	-55.814%
2025-01-22	5.25	6.85	5.25	6.50	+32.653%	46	84	-41.538%
2025-01-21	3.52	5.62	3.52	4.90	+250.000%	16	61	-22.449%
2025-01-17	1.40	1.40	1.40	1.40	+0.719%	4	59	+171.429%
2025-01-15	1.39	1.39	1.39	1.39	-50.534%	1	59	+173.381%
2025-01-07	2.81	2.81	2.81	2.81	-19.714%	1	58	+35.231%
2025-01-06	3.10	3.50	3.10	3.50	+66.667%	6	59	+8.571%
2024-12-19	2.10	2.10	2.10	2.10	-38.235%	3	59	+80.952%
2024-12-18	3.20	3.40	3.20	3.40	-8.108%	3	59	+11.765%
2024-12-17	3.70	3.70	3.70	3.70	-7.500%	3	58	+2.703%
2024-12-16	4.00	4.00	4.00	4.00	-12.854%	2	55	-5.000%
2024-12-13	4.59	4.59	4.59	4.59	-15.000%	2	55	-17.211%
2024-12-12	5.90	5.90	5.40	5.40	+35.000%	5	54	-29.630%
2024-12-11	3.33	4.00	3.33	4.00	-4.762%	8	54	-5.000%
2024-12-09	4.20	4.20	4.20	4.20	-18.447%	1	48	-9.524%
2024-11-26	5.40	5.40	4.60	5.15	-20.769%	36	48	-26.214%
2024-11-25	6.50	6.50	6.50	6.50	+62.500%	1	47	-41.538%
2024-11-22	3.20	4.00	3.20	4.00	+14.286%	50	47	-5.000%
2024-11-20	4.00	4.15	3.50	3.50	+52.174%	40	41	+8.571%
2024-11-19	2.30	2.30	2.30	2.30	0.000%	1	1	+65.217%
2024-11-18	2.30	2.30	2.30	2.30	0.000%	1	1	+65.217%

.dark-mode .mSMrQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSMrQC{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20250718C75TEM Jul 18 2025 75.00 Call (TEM250718C00075000)option OPRA

TEM20250718C75
TEM Jul 18 2025 75.00 Call (TEM250718C00075000)
option OPRA