Dark

TEM20260116C55
TEM Jan 16 2026 55.00 Call (TEM260116C00055000)
option OPRA

EOD

May 22, 2025

18.50+4.816%(+0.85)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	17.00	19.74	17.00	18.50	+4.816%	25	4,717	0.000%
2025-05-21	20.10	22.20	17.20	17.65	-21.205%	166	4,720	+4.816%
2025-05-20	20.60	23.30	20.50	22.40	+9.804%	49	4,595	-17.411%
2025-05-19	19.00	20.40	19.00	20.40	-6.977%	35	4,555	-9.314%
2025-05-16	20.60	22.00	19.80	21.93	+9.650%	220	4,553	-15.641%
2025-05-15	20.70	20.70	19.35	20.00	-9.910%	22	4,458	-7.500%
2025-05-14	26.00	27.20	21.92	22.20	-8.264%	32	4,457	-16.667%
2025-05-13	24.69	26.30	23.46	24.20	+18.049%	62	4,457	-23.554%
2025-05-12	21.00	21.40	18.80	20.50	+6.218%	63	4,449	-9.756%
2025-05-09	22.00	22.00	19.16	19.30	-13.219%	66	4,446	-4.145%
2025-05-08	18.50	23.00	18.50	22.24	+23.556%	73	4,443	-16.817%
2025-05-07	13.90	18.00	12.22	18.00	+28.571%	59	4,439	+2.778%
2025-05-06	13.70	14.70	13.70	14.00	-11.728%	13	4,439	+32.143%
2025-05-05	15.86	16.00	14.65	15.86	-11.889%	73	4,437	+16.646%
2025-05-02	15.50	18.10	15.50	18.00	+25.523%	206	4,426	+2.778%
2025-05-01	15.00	15.51	14.34	14.34	+1.558%	56	4,424	+29.010%
2025-04-30	14.30	14.60	13.58	14.12	-15.144%	70	4,424	+31.020%
2025-04-29	16.60	16.65	15.30	16.64	+5.250%	88	4,431	+11.178%
2025-04-28	17.10	17.21	15.00	15.81	+2.000%	48	4,431	+17.015%
2025-04-25	15.47	16.41	15.00	15.50	+5.370%	454	4,425	+19.355%
2025-04-24	13.85	15.00	13.80	14.71	+4.326%	22	4,295	+25.765%
2025-04-23	13.00	14.20	13.00	14.10	+42.424%	40	4,298	+31.206%
2025-04-22	9.50	10.30	9.50	9.90	+13.532%	19	4,300	+86.869%
2025-04-21	8.80	8.80	8.72	8.72	-3.219%	4	4,304	+112.156%
2025-04-17	8.80	9.01	8.70	9.01	+1.808%	21	4,304	+105.327%
2025-04-16	10.00	10.00	8.85	8.85	-11.234%	12	4,304	+109.040%
2025-04-15	10.27	10.27	9.97	9.97	-4.135%	7	4,305	+85.557%
2025-04-14	10.77	11.30	10.25	10.40	-0.858%	29	4,305	+77.885%
2025-04-11	10.00	10.49	8.80	10.49	+14.022%	24	4,308	+76.358%
2025-04-10	9.00	9.20	8.70	9.20	-13.208%	7	4,310	+101.087%
2025-04-09	8.38	11.13	8.00	10.60	+30.703%	21	4,311	+74.528%
2025-04-08	11.70	11.70	8.00	8.11	-26.273%	45	4,308	+128.113%
2025-04-07	9.00	13.00	8.80	11.00	+2.996%	76	4,291	+68.182%
2025-04-04	10.80	11.80	10.00	10.68	-13.382%	80	4,258	+73.221%
2025-04-03	12.30	13.10	12.00	12.33	-8.667%	19	4,253	+50.041%
2025-04-02	12.90	13.95	12.90	13.50	+9.223%	31	4,256	+37.037%
2025-04-01	12.85	13.20	12.23	12.36	-8.444%	9	4,253	+49.676%
2025-03-31	12.00	13.50	12.00	13.50	+7.143%	16	4,252	+37.037%
2025-03-28	14.14	14.14	12.42	12.60	-20.755%	54	4,251	+46.825%
2025-03-27	12.70	17.10	12.70	15.90	-0.935%	41	4,251	+16.352%
2025-03-26	19.41	19.41	15.80	16.05	-16.188%	32	4,253	+15.265%
2025-03-25	21.00	21.00	18.20	19.15	-1.694%	39	4,258	-3.394%
2025-03-24	17.50	19.70	17.50	19.48	+25.677%	70	4,250	-5.031%
2025-03-21	11.96	15.50	11.96	15.50	+17.424%	74	4,248	+19.355%
2025-03-20	13.20	14.20	12.70	13.20	-8.966%	2,065	4,249	+40.152%
2025-03-19	13.50	14.50	13.10	14.50	+17.886%	18	3,335	+27.586%
2025-03-18	12.60	13.33	12.30	12.30	-19.608%	8	3,343	+50.407%
2025-03-17	13.23	15.30	12.60	15.30	+17.874%	157	3,344	+20.915%
2025-03-14	12.00	13.38	12.00	12.98	+22.453%	356	3,354	+42.527%
2025-03-13	12.87	12.87	10.60	10.60	-15.873%	11	3,232	+74.528%
2025-03-12	14.56	14.56	12.50	12.60	-3.077%	30	3,232	+46.825%
2025-03-11	13.00	13.80	12.55	13.00	+4.839%	25	3,232	+42.308%
2025-03-10	13.90	13.90	11.80	12.40	-13.889%	91	3,230	+49.194%
2025-03-07	14.06	14.72	12.40	14.40	-2.041%	186	3,225	+28.472%
2025-03-06	14.70	15.74	13.70	14.70	-11.446%	82	3,217	+25.850%
2025-03-05	16.80	16.80	15.00	16.60	+0.606%	53	3,149	+11.446%
2025-03-04	13.84	17.00	13.00	16.50	+10.000%	159	3,163	+12.121%
2025-03-03	18.50	18.77	14.60	15.00	-18.033%	97	3,178	+23.333%
2025-02-28	15.00	18.30	14.10	18.30	+5.476%	216	3,141	+1.093%
2025-02-27	20.50	20.50	17.35	17.35	-19.265%	202	3,158	+6.628%
2025-02-26	21.40	24.70	19.69	21.49	+11.059%	177	3,154	-13.913%
2025-02-25	18.70	22.58	16.50	19.35	-25.232%	69	3,148	-4.393%
2025-02-24	29.10	29.50	23.80	25.88	+2.698%	47	3,150	-28.516%
2025-02-21	30.00	31.00	25.00	25.20	-20.755%	248	3,157	-26.587%
2025-02-20	34.80	34.80	28.10	31.80	-18.252%	99	3,194	-41.824%
2025-02-19	36.82	39.20	33.20	38.90	+10.198%	67	3,197	-52.442%
2025-02-18	41.66	41.90	32.30	35.30	-14.216%	148	3,194	-47.592%
2025-02-14	37.50	42.15	37.50	41.15	+16.671%	62	3,221	-55.043%
2025-02-13	30.00	37.10	29.00	35.27	+25.964%	105	3,222	-47.547%
2025-02-12	24.70	28.50	24.70	28.00	+7.692%	40	3,222	-33.929%
2025-02-11	26.50	30.80	23.70	26.00	+8.333%	154	3,229	-28.846%
2025-02-10	25.00	26.50	23.70	24.00	+0.209%	65	3,245	-22.917%
2025-02-07	26.30	26.30	23.00	23.95	+4.814%	216	3,249	-22.756%
2025-02-06	25.90	25.90	22.03	22.85	-9.684%	100	3,247	-19.037%
2025-02-05	21.97	26.42	21.97	25.30	+20.476%	178	3,242	-26.877%
2025-02-04	22.70	23.30	20.00	21.00	+1.449%	210	3,223	-11.905%
2025-02-03	16.70	21.14	15.20	20.70	+10.341%	659	3,215	-10.628%
2025-01-31	19.44	22.00	18.00	18.76	+4.804%	678	2,996	-1.386%
2025-01-30	15.75	18.91	15.75	17.90	+22.184%	127	2,945	+3.352%
2025-01-29	16.35	18.00	14.50	14.65	-2.333%	460	2,959	+26.280%
2025-01-28	16.83	17.00	13.70	15.00	-12.791%	169	2,854	+23.333%
2025-01-27	13.90	18.91	13.90	17.20	+2.503%	223	2,887	+7.558%
2025-01-24	18.78	19.40	16.78	16.78	-10.267%	866	2,888	+10.250%
2025-01-23	15.50	19.50	14.00	18.70	+16.948%	300	2,769	-1.070%
2025-01-22	16.10	17.20	13.36	15.99	+23.095%	296	2,704	+15.697%
2025-01-21	8.90	14.60	8.90	12.99	+131.964%	344	2,553	+42.417%
2025-01-17	5.59	5.60	5.59	5.60	+1.818%	4	2,445	+230.357%
2025-01-16	5.50	5.50	5.20	5.50	+2.421%	28	2,445	+236.364%
2025-01-15	5.90	5.90	5.30	5.37	+16.739%	17	2,446	+244.507%
2025-01-14	4.60	4.60	4.60	4.60	-14.815%	4	2,444	+302.174%
2025-01-13	5.40	5.40	5.40	5.40	-37.931%	2	2,444	+242.593%
2025-01-07	8.70	8.70	8.70	8.70	-5.435%	1	2,443	+112.644%
2025-01-06	9.40	9.40	9.20	9.20	+43.750%	10	2,444	+101.087%
2025-01-02	6.60	6.60	6.40	6.40	+5.437%	109	2,446	+189.063%
2024-12-31	6.00	6.13	6.00	6.07	-0.492%	22	2,447	+204.778%
2024-12-30	6.10	6.10	6.10	6.10	-6.154%	2	2,447	+203.279%
2024-12-27	7.10	7.10	6.50	6.50	-8.451%	28	2,447	+184.615%
2024-12-26	7.10	7.10	7.10	7.10	+15.447%	1	2,444	+160.563%
2024-12-19	6.86	6.86	5.90	6.15	-9.559%	766	2,444	+200.813%
2024-12-18	9.00	9.00	6.80	6.80	-24.444%	366	2,503	+172.059%
2024-12-17	9.38	9.38	9.00	9.00	-4.255%	172	2,405	+105.556%
2024-12-16	9.00	9.60	9.00	9.40	-1.053%	295	2,376	+96.809%
2024-12-13	9.60	11.00	9.00	9.50	0.000%	120	2,362	+94.737%
2024-12-12	9.50	11.90	8.10	9.50	+23.377%	105	2,377	+94.737%
2024-12-11	6.50	7.70	6.50	7.70	+5.479%	2	2,357	+140.260%
2024-12-10	8.00	8.50	7.30	7.30	-8.750%	203	2,357	+153.425%
2024-12-09	8.00	8.00	7.80	8.00	-4.762%	203	2,157	+131.250%
2024-12-06	8.10	9.30	8.10	8.40	-12.500%	690	1,966	+120.238%
2024-12-05	9.60	9.60	9.60	9.60	+2.128%	1	1,684	+92.708%
2024-12-03	9.60	9.60	9.40	9.40	-33.803%	4	1,684	+96.809%
2024-12-02	14.50	14.50	14.20	14.20	-5.333%	2	1,683	+30.282%
2024-11-29	15.00	15.00	15.00	15.00	+35.135%	2	1,683	+23.333%
2024-11-27	11.10	11.10	11.10	11.10	-11.905%	1	1,683	+66.667%
2024-11-25	12.25	13.00	11.90	12.60	+26.633%	22	1,683	+46.825%
2024-11-22	8.00	9.95	8.00	9.95	+44.203%	10	1,684	+85.930%
2024-11-21	6.90	6.90	6.90	6.90	-27.368%	3	1,684	+168.116%
2024-11-20	7.70	9.50	7.70	9.50	+46.154%	54	1,684	+94.737%
2024-11-19	7.50	7.50	6.00	6.50	+1.562%	274	1,684	+184.615%
2024-11-18	5.30	7.40	5.30	6.40	+8.475%	363	1,424	+189.063%
2024-11-15	6.30	6.50	5.60	5.90	-28.049%	806	1,074	+213.559%
2024-11-14	11.45	11.45	8.08	8.20	-34.765%	72	749	+125.610%
2024-11-13	17.16	17.16	12.50	12.57	-30.934%	23	684	+47.176%
2024-11-12	20.00	20.00	18.20	18.20	-19.753%	4	684	+1.648%
2024-11-11	16.90	22.68	15.30	22.68	+10.634%	13	685	-18.430%
2024-11-08	14.60	20.50	14.60	20.50	+115.789%	14	900	-9.756%
2024-11-06	6.50	9.50	6.10	9.50	+111.111%	928	900	+94.737%
2024-11-05	4.48	4.50	4.48	4.50	-35.714%	2	52	+311.111%
2024-11-04	7.00	7.00	7.00	7.00	+29.630%	1	52	+164.286%
2024-11-01	5.40	5.40	5.40	5.40	0.000%	2	52	+242.593%
2024-10-31	5.40	5.40	5.40	5.40	+12.500%	15	52	+242.593%
2024-10-28	4.80	4.80	4.80	4.80	-14.132%	2	52	+285.417%
2024-10-24	5.59	5.59	5.59	5.59	+21.522%	1	50	+230.948%
2024-10-23	4.60	4.60	4.60	4.60	-20.690%	2	50	+302.174%
2024-10-22	5.80	5.80	5.80	5.80	-1.861%	1	48	+218.966%
2024-10-16	6.60	6.60	5.91	5.91	+9.444%	2	47	+213.029%
2024-10-15	5.52	5.52	5.40	5.40	-22.078%	2	45	+242.593%
2024-10-14	6.92	6.93	6.92	6.93	+38.600%	2	43	+166.955%
2024-10-10	5.00	5.00	5.00	5.00	-35.484%	1	42	+270.000%
2024-10-04	7.75	7.75	7.75	7.75	+29.167%	30	41	+138.710%
2024-10-03	7.20	7.20	6.00	6.00	-10.448%	3	26	+208.333%
2024-10-02	6.70	6.70	6.70	6.70	-19.277%	1	23	+176.119%
2024-09-30	8.30	8.30	8.30	8.30	0.000%	1	23	+122.892%
2024-09-26	8.30	8.30	8.30	8.30	+5.464%	1	23	+122.892%
2024-09-24	7.60	7.87	7.40	7.87	-16.277%	3	22	+135.070%
2024-09-23	9.50	9.50	9.40	9.40	+37.226%	10	21	+96.809%
2024-09-18	6.85	6.85	6.85	6.85	-14.375%	1	21	+170.073%
2024-09-17	8.00	8.00	8.00	8.00	0.000%	20	20	+131.250%

.dark-mode .y0LLTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0LLTV{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C55TEM Jan 16 2026 55.00 Call (TEM260116C00055000)option OPRA

TEM20260116C55
TEM Jan 16 2026 55.00 Call (TEM260116C00055000)
option OPRA