Dark

TEM20260116C45
TEM Jan 16 2026 45.00 Call (TEM260116C00045000)
option OPRA

EOD

May 22, 2025

22.80+2.242%(+0.50)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	21.30	23.60	21.30	22.80	+2.242%	58	3,702	0.000%
2025-05-21	25.23	27.00	22.30	22.30	-9.717%	106	3,702	+2.242%
2025-05-20	25.55	28.00	24.70	24.70	-3.966%	187	3,646	-7.692%
2025-05-19	24.30	25.80	24.00	25.72	-4.917%	32	3,505	-11.353%
2025-05-16	26.80	27.05	24.80	27.05	+6.833%	68	3,484	-15.712%
2025-05-15	27.00	27.00	24.00	25.32	-9.442%	47	3,475	-9.953%
2025-05-14	31.85	32.00	27.96	27.96	-6.582%	74	3,458	-18.455%
2025-05-13	27.70	32.00	27.70	29.93	+17.928%	27	3,427	-23.822%
2025-05-12	24.75	26.32	24.75	25.38	+6.326%	39	3,414	-10.165%
2025-05-09	26.99	26.99	23.77	23.87	-14.780%	50	3,415	-4.483%
2025-05-08	21.80	28.20	21.80	28.01	+26.114%	55	3,413	-18.600%
2025-05-07	17.00	22.65	15.62	22.21	+28.382%	54	3,427	+2.656%
2025-05-06	18.01	18.65	17.30	17.30	-12.626%	20	3,429	+31.792%
2025-05-05	20.30	20.30	18.60	19.80	-11.607%	40	3,418	+15.152%
2025-05-02	20.28	22.40	20.28	22.40	+21.147%	40	3,387	+1.786%
2025-05-01	18.45	19.58	18.40	18.49	+1.649%	20	3,389	+23.310%
2025-04-30	16.30	18.36	16.30	18.19	-9.050%	15	3,396	+25.344%
2025-04-29	21.80	21.80	20.00	20.00	+2.987%	3	3,397	+14.000%
2025-04-28	20.50	21.50	19.16	19.42	+1.835%	16	3,397	+17.405%
2025-04-25	18.70	20.30	18.70	19.07	-1.192%	42	3,401	+19.560%
2025-04-24	18.10	19.30	17.90	19.30	+9.101%	44	3,402	+18.135%
2025-04-23	16.00	17.69	16.00	17.69	+38.745%	21	3,413	+28.886%
2025-04-22	13.40	14.00	12.50	12.75	+19.831%	29	3,414	+78.824%
2025-04-21	11.62	11.70	10.50	10.64	-5.000%	37	3,484	+114.286%
2025-04-17	11.50	12.25	11.15	11.20	-2.609%	935	2,471	+103.571%
2025-04-16	12.35	12.35	11.40	11.50	-7.705%	588	2,471	+98.261%
2025-04-15	13.61	13.61	12.36	12.46	-9.710%	1,078	2,004	+82.986%
2025-04-14	14.21	14.80	13.80	13.80	+6.564%	58	1,321	+65.217%
2025-04-11	11.65	12.95	11.30	12.95	+10.684%	74	1,317	+76.062%
2025-04-10	12.80	14.50	11.20	11.70	-13.140%	37	1,303	+94.872%
2025-04-09	10.95	14.40	10.10	13.47	+29.519%	98	1,289	+69.265%
2025-04-08	14.05	14.05	10.40	10.40	-23.529%	26	1,331	+119.231%
2025-04-07	10.92	14.00	10.92	13.60	-2.158%	146	1,311	+67.647%
2025-04-04	14.20	14.20	12.40	13.90	-9.150%	130	1,215	+64.029%
2025-04-03	15.90	16.30	15.25	15.30	-11.047%	27	1,198	+49.020%
2025-04-02	16.20	17.50	16.20	17.20	+14.667%	16	1,185	+32.558%
2025-04-01	16.40	17.02	14.64	15.00	-9.201%	22	1,187	+52.000%
2025-03-31	14.50	16.52	13.70	16.52	+5.089%	35	1,182	+38.015%
2025-03-28	16.30	16.55	15.50	15.72	-14.098%	78	1,173	+45.038%
2025-03-27	19.50	20.80	18.30	18.30	-6.202%	31	1,155	+24.590%
2025-03-26	23.30	23.30	19.30	19.51	-13.673%	61	1,160	+16.863%
2025-03-25	25.40	25.40	22.00	22.60	-5.833%	18	1,210	+0.885%
2025-03-24	21.20	24.00	21.20	24.00	+31.148%	59	1,218	-5.000%
2025-03-21	15.00	18.40	15.00	18.30	+10.108%	104	1,227	+24.590%
2025-03-20	16.70	17.62	16.60	16.62	-3.708%	10	1,217	+37.184%
2025-03-19	15.80	17.75	15.80	17.26	+9.241%	51	1,212	+32.097%
2025-03-18	16.80	16.80	15.00	15.80	-14.595%	66	1,184	+44.304%
2025-03-17	16.19	18.92	16.19	18.50	+15.625%	38	1,131	+23.243%
2025-03-14	14.50	16.56	14.50	16.00	+17.216%	222	1,111	+42.500%
2025-03-13	14.00	15.00	13.45	13.65	-11.935%	61	1,024	+67.033%
2025-03-12	18.30	18.30	15.10	15.50	+0.649%	44	1,024	+47.097%
2025-03-11	16.42	16.80	15.00	15.40	-0.645%	64	1,007	+48.052%
2025-03-10	17.10	17.10	14.57	15.50	-13.408%	75	984	+47.097%
2025-03-07	18.14	18.14	15.31	17.90	+3.408%	80	968	+27.374%
2025-03-06	19.10	19.40	17.31	17.31	-13.450%	28	932	+31.716%
2025-03-05	18.10	21.00	18.10	20.00	+10.558%	14	912	+14.000%
2025-03-04	16.70	18.09	16.40	18.09	-1.578%	20	908	+26.036%
2025-03-03	21.55	21.55	18.20	18.38	-18.924%	23	896	+24.048%
2025-02-28	19.70	22.67	17.87	22.67	+5.442%	32	903	+0.573%
2025-02-27	24.80	25.10	20.98	21.50	-18.251%	125	898	+6.047%
2025-02-26	26.80	29.80	26.30	26.30	+11.963%	10	868	-13.308%
2025-02-25	23.00	27.00	22.00	23.49	-26.456%	85	863	-2.937%
2025-02-24	32.99	33.00	29.78	31.94	+5.413%	49	861	-28.616%
2025-02-21	36.00	36.00	30.30	30.30	-17.663%	120	873	-24.752%
2025-02-20	37.00	37.00	33.50	36.80	-16.553%	57	896	-38.043%
2025-02-19	39.50	44.10	39.50	44.10	+9.375%	3	877	-48.299%
2025-02-18	48.81	48.81	39.00	40.32	-15.116%	61	952	-43.452%
2025-02-14	45.50	49.50	45.50	47.50	+11.765%	90	884	-52.000%
2025-02-13	38.20	44.00	36.39	42.50	+28.399%	78	884	-46.353%
2025-02-12	29.60	33.50	29.30	33.10	+5.079%	13	911	-31.118%
2025-02-11	27.70	36.00	27.70	31.50	+8.621%	56	911	-27.619%
2025-02-10	30.20	31.54	27.90	29.00	+0.694%	50	914	-21.379%
2025-02-07	27.95	30.40	27.95	28.80	+4.348%	94	935	-20.833%
2025-02-06	28.96	30.50	26.98	27.60	-7.071%	68	931	-17.391%
2025-02-05	26.40	31.60	26.40	29.70	+15.925%	122	917	-23.232%
2025-02-04	27.00	27.60	24.40	25.62	+2.072%	136	960	-11.007%
2025-02-03	20.50	25.10	20.50	25.10	+10.088%	71	998	-9.163%
2025-01-31	25.50	26.00	21.60	22.80	+3.589%	298	1,003	0.000%
2025-01-30	20.60	22.80	20.50	22.01	+18.973%	81	991	+3.589%
2025-01-29	21.00	21.05	17.95	18.50	+2.778%	46	971	+23.243%
2025-01-28	19.70	19.70	16.40	18.00	-10.000%	106	945	+26.667%
2025-01-27	19.80	22.90	18.02	20.00	-1.478%	137	974	+14.000%
2025-01-24	21.00	23.20	20.30	20.30	-6.105%	116	919	+12.315%
2025-01-23	18.70	23.00	17.50	21.62	+13.194%	179	917	+5.458%
2025-01-22	20.76	20.76	16.47	19.10	+19.900%	209	788	+19.372%
2025-01-21	12.16	18.00	10.10	15.93	+108.235%	538	764	+43.126%
2025-01-17	7.64	7.65	7.40	7.65	-10.000%	10	532	+198.039%
2025-01-15	8.50	8.50	8.50	8.50	+28.788%	1	532	+168.235%
2025-01-13	7.90	7.90	6.60	6.60	-36.902%	4	533	+245.455%
2025-01-08	10.20	10.46	10.20	10.46	-8.246%	2	533	+117.973%
2025-01-07	11.50	11.50	11.40	11.40	-4.202%	2	533	+100.000%
2025-01-06	12.02	12.02	11.60	11.90	+8.379%	7	532	+91.597%
2025-01-03	10.98	10.98	10.98	10.98	+27.674%	2	530	+107.650%
2025-01-02	8.60	8.60	8.60	8.60	+7.500%	2	604	+165.116%
2024-12-31	8.00	8.00	8.00	8.00	-17.949%	1	531	+185.000%
2024-12-27	9.75	9.75	9.75	9.75	+10.169%	4	531	+133.846%
2024-12-26	8.85	8.85	8.85	8.85	+1.724%	3	604	+157.627%
2024-12-23	8.70	8.70	8.70	8.70	+16.000%	2	532	+162.069%
2024-12-20	7.50	7.50	7.50	7.50	-11.765%	1	534	+204.000%
2024-12-19	9.00	9.45	8.50	8.50	-15.000%	16	535	+168.235%
2024-12-18	10.60	10.60	10.00	10.00	-16.667%	27	526	+128.000%
2024-12-17	12.00	13.00	12.00	12.00	+8.108%	4	519	+90.000%
2024-12-16	12.25	13.00	11.10	11.10	-7.884%	12	519	+105.405%
2024-12-13	13.70	13.70	12.05	12.05	+0.417%	14	519	+89.212%
2024-12-12	11.80	14.38	11.00	12.00	+12.150%	33	518	+90.000%
2024-12-11	10.70	10.70	10.70	10.70	+1.905%	1	507	+113.084%
2024-12-10	11.65	11.65	10.50	10.50	-9.483%	5	505	+117.143%
2024-12-09	11.60	11.60	11.60	11.60	-5.691%	1	503	+96.552%
2024-12-06	12.00	12.60	12.00	12.30	-4.651%	30	502	+85.366%
2024-12-05	12.90	12.90	12.90	12.90	-16.234%	1	490	+76.744%
2024-12-04	17.20	17.20	15.40	15.40	+18.462%	2	489	+48.052%
2024-12-03	14.00	14.50	13.00	13.00	-36.585%	45	487	+75.385%
2024-12-02	22.10	22.60	20.50	20.50	+24.696%	34	451	+11.220%
2024-11-26	17.00	17.00	16.44	16.44	-14.375%	4	431	+38.686%
2024-11-25	19.20	19.20	19.20	19.20	+66.957%	25	431	+18.750%
2024-11-21	11.50	11.50	11.50	11.50	+7.276%	2	411	+98.261%
2024-11-18	10.20	10.72	10.20	10.72	+15.269%	7	410	+112.687%
2024-11-15	12.20	12.30	9.20	9.30	-28.462%	126	404	+145.161%
2024-11-14	17.22	17.22	13.00	13.00	-48.413%	5	342	+75.385%
2024-11-13	25.20	25.20	25.20	25.20	+17.209%	25	339	-9.524%
2024-11-12	30.50	31.00	21.50	21.50	-26.995%	146	361	+6.047%
2024-11-11	25.50	29.45	23.25	29.45	+5.179%	123	661	-22.581%
2024-11-08	18.00	29.40	18.00	28.00	+97.183%	136	1,025	-18.571%
2024-11-07	14.60	14.60	13.20	14.20	+8.397%	234	1,271	+60.563%
2024-11-06	8.95	13.70	8.95	13.10	+87.143%	77	1,265	+74.046%
2024-11-05	6.50	7.70	6.10	7.00	-36.073%	1,192	1,330	+225.714%
2024-11-04	10.95	10.95	10.95	10.95	+21.667%	1	292	+108.219%
2024-10-29	8.30	9.00	8.30	9.00	+5.882%	139	291	+153.333%
2024-10-24	8.50	8.50	8.50	8.50	+6.250%	1	152	+168.235%
2024-10-22	8.36	8.42	8.00	8.00	0.000%	3	153	+185.000%
2024-10-15	8.00	8.00	8.00	8.00	-15.254%	3	152	+185.000%
2024-10-11	9.44	9.44	9.44	9.44	+3.736%	2	149	+141.525%
2024-10-09	9.50	9.50	8.83	9.10	-1.087%	155	148	+150.549%
2024-10-08	9.20	9.20	9.20	9.20	-6.504%	2	7	+147.826%
2024-09-25	9.84	9.84	9.84	9.84	-8.380%	1	5	+131.707%
2024-09-20	10.75	10.95	10.74	10.74	-1.468%	12	6	+112.291%
2024-09-19	10.81	10.90	10.81	10.90	+10.885%	4	2	+109.174%
2024-09-17	10.50	10.50	9.83	9.83	0.000%	2	2	+131.943%

.dark-mode .C67PJh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C67PJh{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C45TEM Jan 16 2026 45.00 Call (TEM260116C00045000)option OPRA

TEM20260116C45
TEM Jan 16 2026 45.00 Call (TEM260116C00045000)
option OPRA