Dark

TEM20260116C50
TEM Jan 16 2026 50.00 Call (TEM260116C00050000)
option OPRA

EOD

May 22, 2025

20.60+3.000%(+0.60)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	19.80	21.70	19.30	20.60	+3.000%	69	4,888	0.000%
2025-05-21	24.10	24.55	20.00	20.00	-11.111%	80	4,836	+3.000%
2025-05-20	23.50	25.60	21.60	22.50	-3.226%	152	4,845	-8.444%
2025-05-19	22.30	23.25	21.10	23.25	-5.870%	94	4,733	-11.398%
2025-05-16	23.30	24.70	22.00	24.70	+9.583%	358	4,718	-16.599%
2025-05-15	24.30	24.30	21.40	22.54	-7.547%	165	4,666	-8.607%
2025-05-14	27.89	30.00	24.38	24.38	-11.345%	138	4,651	-15.505%
2025-05-13	25.00	29.20	25.00	27.50	+21.145%	97	4,648	-25.091%
2025-05-12	22.20	24.00	21.38	22.70	+4.128%	51	4,667	-9.251%
2025-05-09	24.60	25.00	21.09	21.80	-14.844%	230	4,667	-5.505%
2025-05-08	20.50	25.60	20.50	25.60	+27.363%	325	4,665	-19.531%
2025-05-07	15.70	20.10	14.10	20.10	+25.625%	106	4,777	+2.488%
2025-05-06	15.60	16.80	15.40	16.00	-6.433%	150	4,789	+28.750%
2025-05-05	17.90	18.00	16.50	17.10	-11.856%	225	4,783	+20.468%
2025-05-02	16.80	20.20	16.80	19.40	+17.576%	344	4,737	+6.186%
2025-05-01	16.60	17.59	16.30	16.50	+0.610%	170	4,810	+24.848%
2025-04-30	16.15	16.60	15.30	16.40	-8.889%	71	4,779	+25.610%
2025-04-29	18.60	19.75	17.00	18.00	+1.695%	63	4,793	+14.444%
2025-04-28	18.40	19.50	17.10	17.70	+4.118%	121	4,818	+16.384%
2025-04-25	16.20	18.34	16.20	17.00	-2.857%	348	4,753	+21.176%
2025-04-24	15.65	17.60	15.60	17.50	+16.048%	203	4,752	+17.714%
2025-04-23	14.30	16.00	14.30	15.08	+34.643%	214	4,738	+36.605%
2025-04-22	11.90	12.00	11.10	11.20	+16.910%	95	4,658	+83.929%
2025-04-21	10.16	10.16	9.20	9.58	-2.245%	47	4,674	+115.031%
2025-04-17	10.55	10.55	9.75	9.80	-3.922%	1,145	3,960	+110.204%
2025-04-16	10.76	10.76	9.87	10.20	-7.273%	653	3,960	+101.961%
2025-04-15	12.00	12.00	10.72	11.00	-6.780%	40	3,600	+87.273%
2025-04-14	12.00	12.89	11.50	11.80	+0.855%	42	3,582	+74.576%
2025-04-11	10.80	11.70	9.70	11.70	+12.500%	148	3,562	+76.068%
2025-04-10	11.30	11.30	9.70	10.40	-12.236%	89	3,574	+98.077%
2025-04-09	9.40	12.70	9.00	11.85	+27.557%	209	3,546	+73.840%
2025-04-08	12.50	12.90	8.90	9.29	-21.669%	213	3,461	+121.744%
2025-04-07	10.00	14.30	9.70	11.86	-1.740%	138	3,416	+73.693%
2025-04-04	12.80	13.05	11.10	12.07	-13.786%	490	3,446	+70.671%
2025-04-03	12.70	14.69	12.70	14.00	-9.852%	138	3,506	+47.143%
2025-04-02	14.20	15.53	14.00	15.53	+10.929%	83	3,417	+32.646%
2025-04-01	14.50	15.00	13.30	14.00	-6.667%	73	3,393	+47.143%
2025-03-31	13.10	15.00	12.50	15.00	+4.969%	67	3,357	+37.333%
2025-03-28	15.73	15.73	13.83	14.29	-15.941%	396	3,326	+44.157%
2025-03-27	17.20	19.17	16.86	17.00	-2.857%	49	3,212	+21.176%
2025-03-26	21.80	21.80	17.50	17.50	-18.224%	102	3,189	+17.714%
2025-03-25	21.50	23.20	19.00	21.40	-1.382%	116	3,178	-3.738%
2025-03-24	19.00	21.70	19.00	21.70	+29.785%	128	3,185	-5.069%
2025-03-21	15.00	16.80	15.00	16.72	+12.668%	820	3,250	+23.206%
2025-03-20	14.90	15.80	14.66	14.84	-1.395%	44	3,121	+38.814%
2025-03-19	14.35	16.30	14.35	15.05	+5.245%	170	3,088	+36.877%
2025-03-18	15.20	15.20	13.70	14.30	-14.371%	26	3,001	+44.056%
2025-03-17	14.55	17.08	14.40	16.70	+14.856%	57	2,991	+23.353%
2025-03-14	12.48	14.95	12.48	14.54	+22.185%	82	2,976	+41.678%
2025-03-13	14.40	14.40	11.30	11.90	-15.603%	65	2,952	+73.109%
2025-03-12	16.18	16.40	13.50	14.10	-2.151%	64	2,952	+46.099%
2025-03-11	14.30	15.12	13.42	14.41	+3.669%	58	2,920	+42.956%
2025-03-10	14.35	14.40	13.10	13.90	-13.985%	97	2,932	+48.201%
2025-03-07	15.30	16.93	13.60	16.16	+1.000%	266	2,932	+27.475%
2025-03-06	16.70	17.78	15.40	16.00	-13.043%	106	2,913	+28.750%
2025-03-05	18.30	18.60	16.50	18.40	+0.546%	140	2,894	+11.957%
2025-03-04	15.90	19.00	14.10	18.30	+8.028%	259	2,882	+12.568%
2025-03-03	20.60	21.00	16.10	16.94	-17.767%	216	2,872	+21.606%
2025-02-28	17.00	20.60	16.39	20.60	+6.131%	324	2,865	0.000%
2025-02-27	24.30	24.90	19.20	19.41	-18.101%	178	2,850	+6.131%
2025-02-26	22.00	27.05	22.00	23.70	+14.493%	122	2,833	-13.080%
2025-02-25	20.70	26.00	18.95	20.70	-31.000%	199	2,788	-0.483%
2025-02-24	28.50	31.10	26.50	30.00	+8.696%	102	2,766	-31.333%
2025-02-21	33.90	33.90	27.42	27.60	-19.227%	460	2,756	-25.362%
2025-02-20	36.62	37.00	30.11	34.17	-17.663%	225	2,781	-39.713%
2025-02-19	38.60	42.60	35.80	41.50	+12.162%	85	2,813	-50.361%
2025-02-18	44.50	45.68	35.66	37.00	-17.152%	512	2,797	-44.324%
2025-02-14	42.41	46.55	39.90	44.66	+13.929%	232	2,957	-53.874%
2025-02-13	32.60	40.50	32.60	39.20	+26.984%	234	2,957	-47.449%
2025-02-12	28.20	31.27	26.50	30.87	+6.448%	235	3,005	-33.269%
2025-02-11	26.50	34.00	26.20	29.00	+9.023%	195	3,036	-28.966%
2025-02-10	27.50	28.72	26.10	26.60	-2.314%	253	3,008	-22.556%
2025-02-07	26.97	28.00	25.40	27.23	+8.486%	768	3,075	-24.348%
2025-02-06	27.70	27.80	24.46	25.10	-9.810%	170	2,858	-17.928%
2025-02-05	25.90	28.98	25.45	27.83	+21.000%	375	2,837	-25.979%
2025-02-04	25.20	26.10	22.00	23.00	0.000%	127	2,819	-10.435%
2025-02-03	19.80	23.05	18.00	23.00	+11.111%	268	2,872	-10.435%
2025-01-31	20.60	23.78	19.96	20.70	+2.730%	610	2,899	-0.483%
2025-01-30	17.83	20.80	17.83	20.15	+22.866%	339	2,865	+2.233%
2025-01-29	16.70	20.00	16.00	16.40	-1.796%	258	2,891	+25.610%
2025-01-28	18.70	18.91	15.00	16.70	-9.239%	745	2,932	+23.353%
2025-01-27	18.50	20.80	15.10	18.40	-1.604%	400	2,550	+11.957%
2025-01-24	20.80	21.60	18.50	18.70	-7.426%	1,254	2,564	+10.160%
2025-01-23	17.00	21.00	15.20	20.20	+15.297%	777	2,194	+1.980%
2025-01-22	17.60	18.60	15.00	17.52	+23.380%	835	1,855	+17.580%
2025-01-21	11.50	15.90	11.19	14.20	+115.152%	809	1,252	+45.070%
2025-01-17	6.60	6.60	6.60	6.60	+5.431%	18	963	+212.121%
2025-01-16	6.00	6.26	6.00	6.26	-2.340%	5	963	+229.073%
2025-01-15	7.33	7.40	6.41	6.41	+20.943%	6	958	+221.373%
2025-01-14	6.40	6.40	5.30	5.30	-3.636%	6	954	+288.679%
2025-01-13	5.94	5.94	5.46	5.50	-35.294%	48	948	+274.545%
2025-01-10	6.90	8.50	6.90	8.50	-2.635%	40	911	+142.353%
2025-01-08	8.50	8.73	8.50	8.73	-12.700%	22	918	+135.968%
2025-01-07	10.00	10.00	10.00	10.00	-5.660%	1	918	+106.000%
2025-01-06	9.80	10.80	9.80	10.60	+13.978%	32	917	+94.340%
2025-01-03	9.49	9.60	9.10	9.30	+24.000%	18	916	+121.505%
2025-01-02	7.03	7.50	7.03	7.50	+4.167%	11	912	+174.667%
2024-12-31	7.00	7.70	7.00	7.20	-7.692%	7	902	+186.111%
2024-12-30	7.20	7.80	7.20	7.80	-8.235%	10	902	+164.103%
2024-12-27	9.10	9.10	8.50	8.50	+8.557%	8	896	+142.353%
2024-12-26	8.00	8.40	7.83	7.83	+3.026%	7	895	+163.091%
2024-12-23	8.39	8.39	7.50	7.60	-11.628%	11	896	+171.053%
2024-12-20	7.70	8.60	7.70	8.60	+17.808%	3	894	+139.535%
2024-12-19	8.10	8.10	6.80	7.30	-14.118%	11	891	+182.192%
2024-12-18	9.30	9.50	8.50	8.50	-15.000%	41	895	+142.353%
2024-12-17	10.54	10.92	9.50	10.00	-2.057%	20	867	+106.000%
2024-12-16	10.81	10.81	10.21	10.21	-7.182%	5	871	+101.763%
2024-12-13	10.90	11.60	10.31	11.00	0.000%	38	871	+87.273%
2024-12-12	9.52	13.31	9.52	11.00	+27.168%	80	870	+87.273%
2024-12-11	8.00	8.80	8.00	8.65	+4.217%	6	866	+138.150%
2024-12-10	10.20	10.20	8.30	8.30	-18.627%	208	864	+148.193%
2024-12-09	10.20	10.20	10.20	10.20	+2.000%	1	672	+101.961%
2024-12-06	10.00	10.00	10.00	10.00	-7.919%	2	672	+106.000%
2024-12-05	11.95	11.95	10.86	10.86	-5.565%	4	672	+89.687%
2024-12-03	11.20	11.50	11.20	11.50	-27.123%	2	668	+79.130%
2024-12-02	17.01	17.01	15.78	15.78	+21.665%	3	667	+30.545%
2024-11-22	12.20	12.97	12.20	12.97	+32.347%	6	665	+58.828%
2024-11-21	11.50	11.50	9.80	9.80	-19.672%	8	655	+110.204%
2024-11-20	9.90	12.20	9.90	12.20	+46.988%	14	655	+68.852%
2024-11-19	8.40	8.40	8.30	8.30	+3.750%	13	662	+148.193%
2024-11-15	8.70	8.70	7.50	8.00	-22.330%	32	649	+157.500%
2024-11-14	13.81	13.81	10.20	10.30	-47.179%	28	644	+100.000%
2024-11-13	21.00	21.50	19.50	19.50	+12.717%	4	627	+5.641%
2024-11-12	26.60	27.50	17.30	17.30	-7.733%	3	637	+19.075%
2024-11-11	18.40	21.50	18.00	18.75	-21.053%	4	658	+9.867%
2024-11-08	15.00	23.75	15.00	23.75	+128.365%	14	1,073	-13.263%
2024-11-07	11.30	12.75	10.40	10.40	+35.065%	4	1,074	+98.077%
2024-11-06	7.50	7.70	7.00	7.70	+28.333%	519	1,074	+167.532%
2024-11-05	4.20	6.00	3.90	6.00	-20.000%	556	555	+243.333%
2024-11-01	7.50	7.50	7.50	7.50	+4.603%	2	42	+174.667%
2024-10-28	7.17	7.17	7.17	7.17	-6.883%	1	41	+187.308%
2024-10-21	7.70	7.70	7.70	7.70	+5.479%	3	40	+167.532%
2024-10-16	6.93	7.30	6.50	7.30	+10.606%	10	38	+182.192%
2024-10-15	6.60	6.60	6.60	6.60	-21.893%	1	48	+212.121%
2024-10-14	8.45	8.45	8.45	8.45	+36.953%	15	49	+143.787%
2024-10-11	6.17	6.17	6.17	6.17	+2.152%	2	34	+233.874%
2024-10-10	6.18	6.18	6.04	6.04	-22.065%	3	33	+241.060%
2024-10-07	8.95	8.95	7.75	7.75	-17.553%	2	30	+165.806%
2024-10-04	9.40	9.40	9.40	9.40	+8.796%	2	28	+119.149%
2024-10-03	8.64	8.64	8.64	8.64	-0.346%	1	28	+138.426%
2024-10-02	9.00	9.10	8.66	8.67	-12.864%	6	27	+137.601%
2024-10-01	9.91	9.95	9.91	9.95	+17.891%	7	21	+107.035%
2024-09-25	8.44	8.44	8.44	8.44	-13.965%	1	14	+144.076%
2024-09-24	9.81	9.81	9.81	9.81	-18.114%	5	14	+109.990%
2024-09-23	11.00	11.98	11.00	11.98	+34.607%	4	14	+71.953%
2024-09-18	8.90	8.90	8.90	8.90	+5.952%	5	11	+131.461%
2024-09-17	8.40	8.85	8.40	8.40	0.000%	16	11	+145.238%

.dark-mode .ctBJdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctBJdb{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C50TEM Jan 16 2026 50.00 Call (TEM260116C00050000)option OPRA

TEM20260116C50
TEM Jan 16 2026 50.00 Call (TEM260116C00050000)
option OPRA