Dark

TEM20260116C60
TEM Jan 16 2026 60.00 Call (TEM260116C00060000)
option OPRA

EOD

May 22, 2025

16.40-0.606%(-0.10)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	15.66	17.50	15.00	16.40	-0.606%	59	4,264	0.000%
2025-05-21	19.00	20.21	15.95	16.50	-7.821%	114	4,255	-0.606%
2025-05-20	18.40	20.61	17.90	17.90	-2.346%	65	4,204	-8.380%
2025-05-19	17.46	18.60	17.31	18.33	-6.954%	32	4,179	-10.529%
2025-05-16	18.78	20.10	17.94	19.70	+9.444%	298	4,172	-16.751%
2025-05-15	19.00	19.10	17.30	18.00	-7.692%	145	4,134	-8.889%
2025-05-14	24.00	24.70	19.50	19.50	-13.640%	138	4,084	-15.897%
2025-05-13	21.00	24.00	21.00	22.58	+23.591%	106	4,056	-27.369%
2025-05-12	19.38	19.40	16.84	18.27	+5.121%	120	4,056	-10.235%
2025-05-09	20.00	20.60	16.90	17.38	-15.835%	2,270	4,062	-5.639%
2025-05-08	16.00	20.71	16.00	20.65	+32.797%	299	4,813	-20.581%
2025-05-07	11.45	16.10	11.30	15.55	+21.484%	303	4,793	+5.466%
2025-05-06	12.11	13.10	12.11	12.80	-7.246%	32	4,725	+28.125%
2025-05-05	14.10	14.39	13.00	13.80	-15.337%	80	4,722	+18.841%
2025-05-02	14.50	16.33	14.45	16.30	+22.556%	334	4,726	+0.613%
2025-05-01	13.58	14.38	13.29	13.30	0.000%	9	4,676	+23.308%
2025-04-30	12.65	13.30	12.50	13.30	-8.276%	93	4,675	+23.308%
2025-04-29	16.14	16.14	13.90	14.50	+4.242%	39	4,682	+13.103%
2025-04-28	14.70	15.80	13.87	13.91	+4.586%	130	4,678	+17.901%
2025-04-25	13.50	14.80	13.30	13.30	-6.338%	174	4,653	+23.308%
2025-04-24	12.65	14.20	12.00	14.20	+17.940%	164	4,651	+15.493%
2025-04-23	11.50	12.90	11.50	12.04	+36.818%	1,236	4,607	+36.213%
2025-04-22	8.95	9.90	8.80	8.80	+17.333%	271	3,715	+86.364%
2025-04-21	7.76	7.80	7.40	7.50	-1.445%	20	3,713	+118.667%
2025-04-17	7.70	7.70	7.61	7.61	-2.436%	4	3,709	+115.506%
2025-04-16	8.50	8.60	7.80	7.80	-9.302%	22	3,709	+110.256%
2025-04-15	9.30	9.30	8.40	8.60	-9.474%	11	3,707	+90.698%
2025-04-14	10.00	10.03	9.50	9.50	+4.396%	17	3,704	+72.632%
2025-04-11	9.00	9.10	8.10	9.10	+14.035%	42	3,695	+80.220%
2025-04-10	8.20	8.30	7.60	7.98	-13.261%	43	3,694	+105.514%
2025-04-09	7.80	10.40	7.20	9.20	+27.424%	118	3,706	+78.261%
2025-04-08	10.25	10.25	7.05	7.22	-27.800%	43	3,706	+127.147%
2025-04-07	8.00	11.15	8.00	10.00	+3.306%	209	3,690	+64.000%
2025-04-04	10.50	10.50	8.90	9.68	-12.239%	328	3,604	+69.421%
2025-04-03	11.59	11.70	10.99	11.03	-8.083%	32	3,587	+48.685%
2025-04-02	11.55	12.00	11.40	12.00	+11.111%	29	3,567	+36.667%
2025-04-01	11.90	12.03	10.50	10.80	-10.744%	29	3,563	+51.852%
2025-03-31	10.70	12.20	10.00	12.10	+5.954%	24	3,569	+35.537%
2025-03-28	13.00	13.00	11.10	11.42	-15.407%	70	3,562	+43.608%
2025-03-27	13.90	15.70	13.30	13.50	-5.263%	16	3,558	+21.481%
2025-03-26	17.30	17.93	14.25	14.25	-18.103%	82	3,553	+15.088%
2025-03-25	18.80	19.10	16.50	17.40	-0.571%	80	3,550	-5.747%
2025-03-24	15.70	17.70	15.20	17.50	+27.737%	148	3,539	-6.286%
2025-03-21	12.25	13.70	12.25	13.70	+17.094%	74	3,546	+19.708%
2025-03-20	12.00	12.30	11.70	11.70	-5.645%	16	3,539	+40.171%
2025-03-19	12.30	13.20	11.80	12.40	+8.772%	29	3,550	+32.258%
2025-03-18	12.00	12.10	11.10	11.40	-18.280%	16	3,543	+43.860%
2025-03-17	11.70	13.95	11.50	13.95	+17.821%	68	3,543	+17.563%
2025-03-14	11.00	12.07	10.70	11.84	+24.239%	142	3,539	+38.514%
2025-03-13	11.00	11.00	9.53	9.53	-18.547%	11	3,532	+72.088%
2025-03-12	12.56	12.56	11.09	11.70	-0.341%	53	3,532	+40.171%
2025-03-11	12.40	12.40	10.93	11.74	+5.766%	20	3,532	+39.693%
2025-03-10	12.70	12.70	10.80	11.10	-15.202%	65	3,530	+47.748%
2025-03-07	12.68	13.50	11.25	13.09	+3.152%	54	3,531	+25.286%
2025-03-06	13.00	14.30	12.69	12.69	-15.569%	79	3,533	+29.236%
2025-03-05	13.00	15.03	12.30	15.03	-0.464%	88	3,524	+9.115%
2025-03-04	13.38	15.45	11.90	15.10	+11.852%	52	3,489	+8.609%
2025-03-03	16.90	16.90	13.50	13.50	-17.733%	118	3,490	+21.481%
2025-02-28	13.70	16.58	13.01	16.41	+3.468%	324	3,525	-0.061%
2025-02-27	18.95	19.25	15.20	15.86	-19.082%	94	3,559	+3.405%
2025-02-26	18.00	22.65	17.50	19.60	+13.623%	363	3,541	-16.327%
2025-02-25	17.03	21.70	15.10	17.25	-28.125%	614	3,545	-4.928%
2025-02-24	24.70	28.20	22.00	24.00	+3.448%	253	3,466	-31.667%
2025-02-21	28.70	29.10	23.00	23.20	-21.622%	264	3,509	-29.310%
2025-02-20	30.00	30.60	25.50	29.60	-18.457%	178	3,496	-44.595%
2025-02-19	33.48	36.90	33.15	36.30	+10.267%	121	3,560	-54.821%
2025-02-18	38.80	39.61	30.20	32.92	-13.664%	477	3,534	-50.182%
2025-02-14	34.41	40.60	34.41	38.13	+15.545%	716	3,384	-56.989%
2025-02-13	27.70	34.67	27.01	33.00	+29.412%	279	3,329	-50.303%
2025-02-12	21.90	26.10	21.90	25.50	+6.695%	542	3,329	-35.686%
2025-02-11	22.30	28.55	20.50	23.90	+8.636%	861	2,948	-31.381%
2025-02-10	23.80	23.80	21.35	22.00	-2.741%	371	2,713	-25.455%
2025-02-07	21.22	23.70	21.20	22.62	+8.750%	842	2,645	-27.498%
2025-02-06	23.60	23.60	20.12	20.80	-11.301%	552	2,559	-21.154%
2025-02-05	21.30	24.60	21.00	23.45	+27.100%	402	2,399	-30.064%
2025-02-04	21.07	21.21	18.10	18.45	-4.897%	623	2,267	-11.111%
2025-02-03	14.80	19.90	13.80	19.40	+16.867%	674	2,142	-15.464%
2025-01-31	16.40	19.90	16.28	16.60	-0.896%	2,755	2,197	-1.205%
2025-01-30	14.70	17.40	14.70	16.75	+24.074%	179	1,515	-2.090%
2025-01-29	13.50	16.50	13.50	13.50	-1.099%	83	1,479	+21.481%
2025-01-28	15.14	15.36	12.50	13.65	-11.935%	62	1,458	+20.147%
2025-01-27	14.90	18.20	12.40	15.50	-0.641%	222	1,431	+5.806%
2025-01-24	17.85	17.85	15.20	15.60	-8.235%	390	1,480	+5.128%
2025-01-23	14.15	17.93	11.40	17.00	+16.438%	406	1,422	-3.529%
2025-01-22	13.00	15.25	12.40	14.60	+27.622%	407	1,273	+12.329%
2025-01-21	8.41	13.40	8.41	11.44	+148.696%	367	1,104	+43.357%
2025-01-16	4.50	4.60	4.20	4.60	-2.128%	5	927	+256.522%
2025-01-15	4.60	4.70	4.60	4.70	+5.381%	4	929	+248.936%
2025-01-14	4.46	4.46	4.46	4.46	-25.667%	2	928	+267.713%
2025-01-10	5.65	6.15	5.65	6.00	-0.498%	28	928	+173.333%
2025-01-08	6.03	6.03	6.03	6.03	-16.250%	1	927	+171.973%
2025-01-07	8.20	8.20	7.00	7.20	-11.873%	9	927	+127.778%
2025-01-06	8.17	8.17	8.17	8.17	+16.714%	5	927	+100.734%
2025-01-03	6.00	7.00	6.00	7.00	+20.690%	304	927	+134.286%
2024-12-30	5.80	5.80	5.80	5.80	-6.452%	1	777	+182.759%
2024-12-26	6.20	6.20	6.20	6.20	-1.587%	1	777	+164.516%
2024-12-23	6.30	6.30	6.30	6.30	0.000%	1	777	+160.317%
2024-12-20	5.70	6.40	5.70	6.30	-3.077%	4	777	+160.317%
2024-12-18	7.00	7.00	6.50	6.50	-18.750%	2	777	+152.308%
2024-12-17	8.50	8.50	8.00	8.00	-9.091%	3	777	+105.000%
2024-12-16	8.50	8.80	8.13	8.80	-2.004%	3	777	+86.364%
2024-12-13	8.98	8.98	8.98	8.98	+5.647%	4	777	+82.628%
2024-12-12	10.00	10.11	8.50	8.50	+10.390%	5	777	+92.941%
2024-12-11	7.70	7.70	7.70	7.70	+10.000%	1	774	+112.987%
2024-12-09	7.00	7.00	7.00	7.00	0.000%	110	773	+134.286%
2024-12-06	7.50	7.50	7.00	7.00	-8.497%	86	673	+134.286%
2024-12-05	8.00	8.00	7.50	7.65	-18.094%	304	638	+114.379%
2024-12-04	10.10	10.30	9.34	9.34	+14.321%	7	338	+75.589%
2024-12-03	9.10	10.30	7.53	8.17	-28.333%	4	338	+100.734%
2024-12-02	11.40	11.40	11.40	11.40	-5.000%	1	338	+43.860%
2024-11-29	12.00	12.00	12.00	12.00	+20.000%	2	337	+36.667%
2024-11-27	10.00	10.00	10.00	10.00	-4.762%	1	337	+64.000%
2024-11-26	10.00	10.50	8.50	10.50	-5.405%	23	337	+56.190%
2024-11-25	11.20	11.20	11.10	11.10	+33.413%	6	337	+47.748%
2024-11-22	8.60	9.50	8.32	8.32	+2.716%	8	337	+97.115%
2024-11-21	7.50	8.10	7.00	8.10	+22.727%	4	335	+102.469%
2024-11-20	7.80	9.20	6.60	6.60	+13.793%	17	335	+148.485%
2024-11-19	5.00	5.80	5.00	5.80	+23.404%	45	335	+182.759%
2024-11-15	5.00	5.00	4.50	4.70	-26.563%	82	295	+248.936%
2024-11-14	7.70	7.80	6.40	6.40	-47.967%	112	256	+156.250%
2024-11-12	20.20	20.20	12.30	12.30	-8.003%	6	144	+33.333%
2024-11-11	12.50	14.50	12.50	13.37	-19.458%	7	144	+22.663%
2024-11-08	7.40	16.60	7.40	16.60	+115.584%	90	144	-1.205%
2024-11-07	7.70	7.70	7.00	7.70	-3.750%	84	159	+112.987%
2024-11-06	8.00	8.00	8.00	8.00	+86.047%	50	117	+105.000%
2024-11-05	3.45	4.30	3.45	4.30	-21.818%	31	68	+281.395%
2024-10-18	5.50	5.50	5.50	5.50	+34.146%	10	38	+198.182%
2024-10-15	5.80	5.80	4.10	4.10	-0.966%	32	43	+300.000%
2024-10-10	4.20	4.20	4.14	4.14	-8.000%	14	48	+296.135%
2024-10-09	4.50	4.50	4.50	4.50	+4.651%	5	45	+264.444%
2024-10-08	4.95	5.00	4.30	4.30	-21.389%	33	40	+281.395%
2024-10-07	6.00	6.00	5.47	5.47	-14.531%	2	22	+199.817%
2024-10-04	6.40	6.40	6.40	6.40	+6.667%	2	20	+156.250%
2024-10-03	6.00	6.00	6.00	6.00	+6.952%	5	20	+173.333%
2024-09-25	5.61	5.61	5.61	5.61	-11.654%	1	15	+192.335%
2024-09-24	6.44	6.45	6.35	6.35	-12.894%	9	14	+158.268%
2024-09-23	7.29	7.29	7.29	7.29	+12.154%	1	5	+124.966%
2024-09-20	6.48	6.50	6.48	6.50	+12.069%	10	5	+152.308%
2024-09-18	5.80	5.80	5.80	5.80	0.000%	1	1	+182.759%

.dark-mode .Hpf6vX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hpf6vX{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C60TEM Jan 16 2026 60.00 Call (TEM260116C00060000)option OPRA

TEM20260116C60
TEM Jan 16 2026 60.00 Call (TEM260116C00060000)
option OPRA