Dark

TEM20260116C20
TEM Jan 16 2026 20.00 Call (TEM260116C00020000)
option OPRA

EOD

May 22, 2025

40.08+1.985%(+0.78)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	38.00	42.06	38.00	40.08	+1.985%	30	3,113	0.000%
2025-05-21	44.00	44.90	39.10	39.30	-6.205%	17	3,110	+1.985%
2025-05-20	44.50	46.75	41.90	41.90	-4.773%	8	3,112	-4.344%
2025-05-19	41.70	44.00	41.10	44.00	-1.961%	27	3,112	-8.909%
2025-05-16	43.70	44.88	42.70	44.88	+3.649%	42	3,129	-10.695%
2025-05-15	44.20	44.60	42.30	43.30	-3.885%	13	3,127	-7.436%
2025-05-14	51.00	51.00	45.00	45.05	-8.806%	32	3,136	-11.032%
2025-05-13	46.48	51.30	46.48	49.40	+14.088%	60	3,143	-18.866%
2025-05-12	43.00	45.30	42.60	43.30	+3.514%	37	3,155	-7.436%
2025-05-09	45.90	45.90	41.83	41.83	-9.400%	54	3,123	-4.184%
2025-05-08	40.90	46.84	40.10	46.17	+18.385%	114	3,120	-13.190%
2025-05-07	31.50	39.00	31.50	39.00	+16.766%	61	3,188	+2.769%
2025-05-06	32.88	34.40	32.50	33.40	-6.443%	65	3,234	+20.000%
2025-05-05	35.00	36.00	34.08	35.70	-5.556%	40	3,284	+12.269%
2025-05-02	35.20	39.65	35.20	37.80	+13.855%	54	3,275	+6.032%
2025-05-01	34.20	35.10	33.20	33.20	-0.180%	8	3,287	+20.723%
2025-04-30	32.92	33.26	32.55	33.26	-5.779%	8	3,286	+20.505%
2025-04-29	36.60	36.60	35.00	35.30	+1.876%	13	3,287	+13.541%
2025-04-28	36.33	36.80	34.40	34.65	+1.912%	22	3,294	+15.671%
2025-04-25	34.10	35.06	34.00	34.00	+0.890%	32	3,290	+17.882%
2025-04-24	31.50	33.70	31.40	33.70	+3.692%	21	3,290	+18.932%
2025-04-23	29.50	32.50	29.50	32.50	+29.741%	87	3,299	+23.323%
2025-04-22	24.10	27.00	24.10	25.05	+15.438%	30	3,364	+60.000%
2025-04-21	23.40	23.62	21.70	21.70	-7.660%	18	3,351	+84.700%
2025-04-17	23.01	23.50	22.70	23.50	+1.908%	4	3,339	+70.553%
2025-04-16	23.30	23.30	22.50	23.06	-7.797%	324	3,339	+73.807%
2025-04-15	25.18	25.18	23.70	25.01	-1.574%	71	3,643	+60.256%
2025-04-14	25.20	28.10	24.70	25.41	+2.460%	56	3,661	+57.733%
2025-04-11	24.20	24.80	21.79	24.80	+14.286%	72	3,666	+61.613%
2025-04-10	25.50	26.40	21.50	21.70	-14.902%	79	3,652	+84.700%
2025-04-09	21.29	26.40	19.90	25.50	+22.596%	62	3,596	+57.176%
2025-04-08	27.10	27.10	20.40	20.80	-18.750%	77	3,595	+92.692%
2025-04-07	21.90	26.90	20.52	25.60	+0.392%	364	3,541	+56.563%
2025-04-04	27.30	27.30	22.90	25.50	-9.671%	148	3,646	+57.176%
2025-04-03	28.90	28.90	28.00	28.23	-5.585%	30	3,640	+41.977%
2025-04-02	28.51	31.10	28.51	29.90	+7.554%	318	3,616	+34.047%
2025-04-01	28.58	30.30	27.50	27.80	-7.333%	190	3,311	+44.173%
2025-03-31	28.00	30.00	26.28	30.00	+1.695%	23	3,141	+33.600%
2025-03-28	31.90	31.90	28.67	29.50	-11.940%	314	3,143	+35.864%
2025-03-27	34.00	36.40	33.50	33.50	-3.736%	20	2,990	+19.642%
2025-03-26	39.00	40.20	34.80	34.80	-10.078%	422	2,983	+15.172%
2025-03-25	41.30	41.30	38.30	38.70	-1.023%	35	3,366	+3.566%
2025-03-24	37.49	39.17	37.26	39.10	+19.939%	52	3,371	+2.506%
2025-03-21	27.80	32.60	27.80	32.60	+12.414%	76	3,382	+22.945%
2025-03-20	30.40	31.00	29.00	29.00	-7.348%	12	3,372	+38.207%
2025-03-19	29.20	31.30	29.00	31.30	+10.993%	408	3,360	+28.051%
2025-03-18	28.30	28.60	27.50	28.20	-12.963%	533	2,962	+42.128%
2025-03-17	30.90	32.90	28.40	32.40	+12.892%	28	2,970	+23.704%
2025-03-14	26.50	29.80	26.50	28.70	+14.800%	100	2,969	+39.652%
2025-03-13	28.60	29.00	25.00	25.00	-11.661%	537	2,420	+60.320%
2025-03-12	31.50	31.50	27.00	28.30	-0.702%	70	2,420	+41.625%
2025-03-11	27.94	28.70	27.00	28.50	+3.636%	34	2,423	+40.632%
2025-03-10	27.91	28.67	26.42	27.50	-12.141%	123	2,423	+45.745%
2025-03-07	30.00	32.00	27.10	31.30	-1.262%	116	2,464	+28.051%
2025-03-06	33.20	33.61	30.00	31.70	-7.983%	45	2,442	+26.435%
2025-03-05	32.67	34.59	31.29	34.45	+0.731%	275	2,448	+16.343%
2025-03-04	30.03	35.04	29.08	34.20	+4.268%	205	2,538	+17.193%
2025-03-03	36.00	36.06	32.00	32.80	-12.182%	66	2,401	+22.195%
2025-02-28	33.25	37.40	33.00	37.35	+3.549%	92	2,408	+7.309%
2025-02-27	42.50	45.80	36.07	36.07	-15.129%	580	2,385	+11.117%
2025-02-26	40.72	46.50	40.72	42.50	+7.053%	72	2,378	-5.694%
2025-02-25	37.64	44.80	36.40	39.70	-19.798%	686	2,333	+0.957%
2025-02-24	49.10	54.00	45.81	49.50	+2.062%	180	1,838	-19.030%
2025-02-21	55.20	56.80	48.50	48.50	-13.393%	312	1,852	-17.361%
2025-02-20	56.20	58.80	52.50	56.00	-15.152%	94	1,929	-28.429%
2025-02-19	61.85	66.90	61.85	66.00	+9.817%	50	1,933	-39.273%
2025-02-18	69.51	71.40	59.10	60.10	-13.188%	198	1,983	-33.311%
2025-02-14	66.86	70.80	65.20	69.23	+7.667%	128	2,044	-42.106%
2025-02-13	58.10	65.35	58.10	64.30	+20.593%	112	2,044	-37.667%
2025-02-12	49.80	54.70	48.70	53.32	+5.147%	54	2,092	-24.831%
2025-02-11	50.00	58.50	48.50	50.71	+5.207%	108	2,122	-20.962%
2025-02-10	50.00	51.00	47.00	48.20	-1.230%	84	2,139	-16.846%
2025-02-07	47.37	49.35	46.50	48.80	+7.253%	156	2,174	-17.869%
2025-02-06	50.97	50.97	44.31	45.50	-7.445%	100	2,229	-11.912%
2025-02-05	45.50	50.60	45.50	49.16	+15.210%	221	2,236	-18.470%
2025-02-04	45.50	45.50	40.93	42.67	+2.819%	84	2,282	-6.070%
2025-02-03	34.70	41.55	32.00	41.50	+9.211%	221	2,271	-3.422%
2025-01-31	39.00	42.00	37.00	38.00	+2.703%	356	2,210	+5.474%
2025-01-30	33.00	38.40	33.00	37.00	+15.625%	239	2,244	+8.324%
2025-01-29	32.20	36.50	31.00	32.00	+0.251%	425	2,391	+25.250%
2025-01-28	34.63	34.63	29.60	31.92	-4.431%	410	2,353	+25.564%
2025-01-27	33.00	37.00	30.00	33.40	-1.504%	370	2,082	+20.000%
2025-01-24	36.40	37.20	33.44	33.91	-6.841%	1,030	1,951	+18.195%
2025-01-23	31.80	38.00	29.80	36.40	+11.794%	388	1,737	+10.110%
2025-01-22	32.19	34.00	29.30	32.56	+11.240%	619	1,490	+23.096%
2025-01-21	25.79	31.40	24.00	29.27	+57.197%	1,096	1,005	+36.932%
2025-01-15	18.60	18.62	18.60	18.62	+23.311%	2	170	+115.252%
2025-01-14	16.47	16.47	14.95	15.10	-5.625%	57	169	+165.430%
2025-01-13	16.00	16.00	15.99	16.00	-23.077%	108	119	+150.500%
2025-01-10	20.80	20.80	20.80	20.80	+4.000%	6	11	+92.692%
2025-01-08	20.00	20.00	20.00	20.00	-9.910%	1	7	+100.400%
2025-01-07	22.20	22.20	22.20	22.20	+0.909%	2	7	+80.541%
2025-01-03	22.00	22.00	22.00	22.00	+22.563%	8	5	+82.182%
2024-12-30	17.95	17.95	17.95	17.95	0.000%	1	1	+123.287%

.dark-mode .SplyYd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SplyYd{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C20TEM Jan 16 2026 20.00 Call (TEM260116C00020000)option OPRA

TEM20260116C20
TEM Jan 16 2026 20.00 Call (TEM260116C00020000)
option OPRA