Dark

TEM20260116C40
TEM Jan 16 2026 40.00 Call (TEM260116C00040000)
option OPRA

EOD

May 22, 2025

26.09+3.986%(+1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	27.00	27.10	26.09	26.09	+3.986%	5	2,343	0.000%
2025-05-21	28.10	30.10	24.62	25.09	-8.764%	29	2,344	+3.986%
2025-05-20	28.54	31.60	27.30	27.50	-4.844%	39	2,357	-5.127%
2025-05-19	27.45	28.90	26.10	28.90	-3.667%	333	2,352	-9.723%
2025-05-16	29.82	30.33	27.50	30.00	+6.762%	156	2,258	-13.033%
2025-05-15	29.60	29.60	26.80	28.10	-5.514%	29	2,298	-7.153%
2025-05-14	35.80	35.80	29.74	29.74	-10.287%	87	2,285	-12.273%
2025-05-13	32.00	34.62	31.80	33.15	+14.114%	120	2,280	-21.297%
2025-05-12	27.10	30.00	26.30	29.05	+8.965%	194	2,343	-10.189%
2025-05-09	30.15	30.15	26.58	26.66	-12.187%	84	2,322	-2.138%
2025-05-08	25.00	31.07	25.00	30.36	+23.817%	194	2,349	-14.065%
2025-05-07	18.00	25.29	18.00	24.52	+23.216%	31	2,327	+6.403%
2025-05-06	20.00	21.10	19.00	19.90	-10.562%	11	2,347	+31.106%
2025-05-05	22.50	22.50	21.79	22.25	-7.292%	77	2,348	+17.258%
2025-05-02	22.50	25.00	22.50	24.00	+14.286%	56	2,276	+8.708%
2025-05-01	20.40	21.70	20.40	21.00	+5.528%	41	2,292	+24.238%
2025-04-30	20.00	20.30	19.80	19.90	-8.295%	23	2,308	+31.106%
2025-04-29	24.20	24.20	21.70	21.70	-1.810%	11	2,325	+20.230%
2025-04-28	23.10	23.70	22.00	22.10	+3.902%	73	2,327	+18.054%
2025-04-25	21.30	22.77	21.00	21.27	-0.514%	186	2,288	+22.661%
2025-04-24	19.16	21.38	19.16	21.38	+11.354%	42	2,299	+22.030%
2025-04-23	17.50	19.70	17.50	19.20	+35.211%	58	2,276	+35.885%
2025-04-22	14.50	15.70	13.83	14.20	+6.607%	167	2,286	+83.732%
2025-04-21	13.40	13.60	12.20	13.32	+0.226%	66	2,227	+95.871%
2025-04-17	13.20	13.29	13.20	13.29	+0.682%	40	2,207	+96.313%
2025-04-16	14.15	14.15	13.00	13.20	-8.333%	40	2,207	+97.652%
2025-04-15	15.50	15.50	13.20	14.40	-4.888%	57	2,191	+81.181%
2025-04-14	15.25	16.30	14.80	15.14	+2.993%	60	2,182	+72.325%
2025-04-11	11.80	15.00	11.80	14.70	+13.953%	286	2,152	+77.483%
2025-04-10	13.70	13.70	12.45	12.90	-16.774%	52	2,100	+102.248%
2025-04-09	11.75	16.00	11.50	15.50	+34.432%	95	2,072	+68.323%
2025-04-08	16.20	16.30	11.40	11.53	-24.641%	98	2,071	+126.279%
2025-04-07	10.80	17.23	10.80	15.30	-0.649%	44	2,026	+70.523%
2025-04-04	14.90	15.88	13.90	15.40	-11.494%	126	2,023	+69.416%
2025-04-03	17.48	18.40	17.40	17.40	-11.675%	12	1,994	+49.943%
2025-04-02	18.10	19.70	17.60	19.70	+12.187%	18	1,998	+32.437%
2025-04-01	18.29	18.29	16.50	17.56	-5.337%	29	1,995	+48.576%
2025-03-31	17.10	18.55	16.86	18.55	+6.000%	18	1,973	+40.647%
2025-03-28	18.55	18.55	17.50	17.50	-19.725%	154	1,963	+49.086%
2025-03-27	20.90	23.30	20.70	21.80	0.000%	38	1,926	+19.679%
2025-03-26	25.40	26.25	21.30	21.80	-17.424%	48	1,913	+19.679%
2025-03-25	27.53	27.80	24.60	26.40	+3.855%	26	1,890	-1.174%
2025-03-24	23.89	26.00	23.89	25.42	+22.447%	33	1,879	+2.636%
2025-03-21	18.90	20.76	18.90	20.76	+12.216%	80	1,882	+25.674%
2025-03-20	19.42	19.76	18.15	18.50	-3.646%	39	1,864	+41.027%
2025-03-19	18.80	20.10	18.20	19.20	+9.091%	20	1,836	+35.885%
2025-03-18	20.04	20.10	17.20	17.60	-13.725%	27	1,824	+48.239%
2025-03-17	18.70	20.80	18.60	20.40	+13.333%	16	1,816	+27.892%
2025-03-14	16.10	18.60	15.60	18.00	+19.601%	148	1,816	+44.944%
2025-03-13	17.70	17.70	15.00	15.05	-14.972%	100	1,749	+73.355%
2025-03-12	20.00	20.46	16.90	17.70	-1.503%	38	1,749	+47.401%
2025-03-11	17.00	19.00	16.60	17.97	+5.706%	50	1,732	+45.186%
2025-03-10	17.71	18.23	16.21	17.00	-11.917%	55	1,741	+53.471%
2025-03-07	19.00	19.90	16.60	19.30	+0.104%	92	1,763	+35.181%
2025-03-06	19.60	21.80	19.28	19.28	-13.929%	16	1,761	+35.322%
2025-03-05	20.47	22.50	20.47	22.40	-1.754%	35	1,761	+16.473%
2025-03-04	17.40	23.15	17.40	22.80	+9.091%	131	1,746	+14.430%
2025-03-03	24.55	24.55	20.00	20.90	-15.556%	80	1,686	+24.833%
2025-02-28	21.40	24.75	20.00	24.75	+6.589%	112	1,710	+5.414%
2025-02-27	28.50	28.50	23.22	23.22	-18.811%	64	1,682	+12.360%
2025-02-26	26.70	32.00	26.70	28.60	+11.111%	97	1,646	-8.776%
2025-02-25	25.86	30.50	23.30	25.74	-27.473%	415	1,660	+1.360%
2025-02-24	36.10	36.10	30.40	35.49	+7.545%	46	1,644	-26.486%
2025-02-21	38.71	38.71	33.00	33.00	-17.541%	456	1,672	-20.939%
2025-02-20	42.95	42.95	35.70	40.02	-15.924%	267	1,544	-34.808%
2025-02-19	47.20	49.19	43.30	47.60	+6.726%	134	1,506	-45.189%
2025-02-18	50.50	52.33	41.45	44.60	-13.933%	209	1,535	-41.502%
2025-02-14	49.40	53.15	46.20	51.82	+13.890%	400	1,546	-49.653%
2025-02-13	39.80	47.50	39.56	45.50	+23.641%	117	1,536	-42.659%
2025-02-12	34.70	37.25	32.85	36.80	+5.899%	80	1,536	-29.103%
2025-02-11	34.30	40.00	31.10	34.75	+7.585%	169	1,536	-24.921%
2025-02-10	34.30	34.50	31.80	32.30	-2.121%	88	1,490	-19.226%
2025-02-07	32.10	33.00	31.00	33.00	+9.635%	128	1,431	-20.939%
2025-02-06	31.85	33.30	29.90	30.10	-8.788%	70	1,436	-13.322%
2025-02-05	30.00	34.50	30.00	33.00	+18.280%	103	1,396	-20.939%
2025-02-04	29.50	30.20	27.35	27.90	+1.602%	85	1,450	-6.487%
2025-02-03	23.80	27.60	23.51	27.46	+14.417%	109	1,459	-4.989%
2025-01-31	26.90	28.00	24.00	24.00	0.000%	170	1,420	+8.708%
2025-01-30	22.99	25.70	22.00	24.00	+19.403%	193	1,406	+8.708%
2025-01-29	20.40	24.00	20.10	20.10	+1.005%	44	1,352	+29.801%
2025-01-28	20.30	21.00	18.40	19.90	-7.442%	142	1,322	+31.106%
2025-01-27	21.80	23.50	19.20	21.50	-4.018%	204	1,274	+21.349%
2025-01-24	24.90	25.40	22.40	22.40	-10.040%	432	1,371	+16.473%
2025-01-23	20.77	25.50	19.20	24.90	+18.571%	310	1,280	+4.779%
2025-01-22	20.13	22.50	18.70	21.00	+16.667%	261	1,067	+24.238%
2025-01-21	14.00	19.60	14.00	18.00	+104.545%	428	932	+44.944%
2025-01-17	8.80	8.80	8.80	8.80	+3.165%	20	721	+196.477%
2025-01-16	8.50	8.53	8.50	8.53	-9.255%	6	721	+205.862%
2025-01-15	10.10	10.10	9.40	9.40	+29.298%	3	715	+177.553%
2025-01-14	8.00	8.10	7.26	7.27	-2.022%	56	714	+258.872%
2025-01-13	8.02	8.02	7.42	7.42	-30.912%	11	662	+251.617%
2025-01-10	10.00	10.74	10.00	10.74	-12.541%	36	658	+142.924%
2025-01-08	12.28	12.28	12.28	12.28	-3.307%	1	665	+112.459%
2025-01-07	14.00	14.00	11.82	12.70	-7.971%	20	665	+105.433%
2025-01-06	13.10	14.00	13.02	13.80	+10.400%	56	650	+89.058%
2025-01-03	10.57	12.70	10.35	12.50	+22.549%	42	683	+108.720%
2024-12-31	9.30	10.20	9.30	10.20	+5.155%	28	671	+155.784%
2024-12-30	10.10	10.10	9.70	9.70	-14.159%	6	671	+168.969%
2024-12-27	12.30	12.30	11.03	11.30	+7.619%	46	666	+130.885%
2024-12-26	10.50	10.50	10.50	10.50	+1.942%	1	643	+148.476%
2024-12-23	10.30	10.30	10.30	10.30	-7.623%	1	644	+153.301%
2024-12-20	10.73	11.20	10.73	11.15	+21.196%	59	644	+133.991%
2024-12-19	9.65	10.09	9.20	9.20	-14.815%	9	589	+183.587%
2024-12-18	12.00	12.30	10.80	10.80	-16.923%	122	587	+141.574%
2024-12-17	13.00	13.93	13.00	13.00	-9.091%	26	567	+100.692%
2024-12-16	14.30	14.32	13.38	14.30	+3.623%	86	473	+82.448%
2024-12-13	15.30	15.30	13.50	13.80	-2.817%	56	473	+89.058%
2024-12-12	12.50	15.40	12.50	14.20	+14.516%	36	454	+83.732%
2024-12-11	11.50	12.40	10.70	12.40	+16.761%	92	448	+110.403%
2024-12-09	14.15	14.15	10.62	10.62	-31.395%	18	416	+145.669%
2024-12-05	15.48	15.48	15.48	15.48	-16.997%	2	413	+68.540%
2024-12-04	20.50	20.50	18.65	18.65	+9.706%	12	411	+39.893%
2024-12-03	18.00	18.30	15.50	17.00	-29.167%	105	412	+53.471%
2024-12-02	28.20	28.30	24.00	24.00	-1.235%	40	379	+8.708%
2024-11-27	24.30	24.30	24.30	24.30	+69.930%	1	338	+7.366%
2024-11-21	14.30	14.30	14.30	14.30	-14.779%	5	337	+82.448%
2024-11-20	16.78	16.78	16.78	16.78	+14.932%	1	337	+55.483%
2024-11-19	14.60	14.60	14.60	14.60	+21.667%	30	338	+78.699%
2024-11-15	14.95	14.95	12.00	12.00	-57.895%	12	327	+117.417%
2024-11-12	28.50	28.50	28.50	28.50	-22.973%	500	321	-8.456%
2024-11-11	28.40	37.20	28.40	37.00	+14.907%	252	330	-29.486%
2024-11-08	32.20	32.20	32.20	32.20	+111.842%	2	351	-18.975%
2024-11-07	15.20	15.20	15.20	15.20	+52.000%	1	350	+71.645%
2024-11-05	10.00	10.00	10.00	10.00	-20.000%	1	351	+160.900%
2024-11-04	12.50	12.50	12.50	12.50	+27.551%	1	350	+108.720%
2024-10-31	9.80	9.80	9.80	9.80	-8.411%	7	351	+166.224%
2024-10-30	10.45	10.70	10.45	10.70	+2.392%	2	351	+143.832%
2024-10-29	10.45	10.45	10.45	10.45	+6.633%	1	351	+149.665%
2024-10-25	9.80	9.80	9.80	9.80	-6.844%	40	352	+166.224%
2024-10-24	10.52	10.52	10.52	10.52	+9.583%	1	332	+148.004%
2024-10-23	9.60	9.60	9.60	9.60	-5.419%	1	333	+171.771%
2024-10-22	10.15	10.15	10.15	10.15	-18.800%	10	332	+157.044%
2024-10-18	12.25	12.50	12.25	12.50	+9.842%	482	322	+108.720%
2024-10-16	11.38	11.38	11.38	11.38	+3.080%	1	81	+129.262%
2024-10-11	11.04	11.04	11.04	11.04	-8.000%	2	80	+136.322%
2024-10-03	12.52	12.52	11.90	12.00	-13.669%	59	82	+117.417%
2024-09-26	13.90	13.90	13.90	13.90	+10.845%	4	23	+87.698%
2024-09-25	12.54	12.54	12.54	12.54	-11.690%	1	19	+108.054%
2024-09-24	14.20	14.20	14.20	14.20	-7.792%	7	18	+83.732%
2024-09-20	15.40	15.40	15.40	15.40	+20.974%	20	11	+69.416%
2024-09-19	12.73	12.73	12.73	12.73	0.000%	1	1	+104.949%

.dark-mode .GdspfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdspfX{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C40TEM Jan 16 2026 40.00 Call (TEM260116C00040000)option OPRA

TEM20260116C40
TEM Jan 16 2026 40.00 Call (TEM260116C00040000)
option OPRA