Dark

TEM20260116C70
TEM Jan 16 2026 70.00 Call (TEM260116C00070000)
option OPRA

EOD

May 22, 2025

13.15+2.734%(+0.35)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	12.90	14.65	12.15	13.15	+2.734%	126	7,774	0.000%
2025-05-21	15.10	16.80	12.70	12.80	-12.925%	197	7,847	+2.734%
2025-05-20	16.25	17.50	14.30	14.70	-3.922%	308	7,762	-10.544%
2025-05-19	14.30	15.40	13.30	15.30	-8.383%	195	7,698	-14.052%
2025-05-16	15.00	16.80	14.30	16.70	+11.855%	446	7,703	-21.257%
2025-05-15	16.20	16.20	14.00	14.93	-7.325%	93	7,581	-11.922%
2025-05-14	19.50	20.60	16.11	16.11	-13.619%	122	7,559	-18.374%
2025-05-13	18.10	20.00	17.55	18.65	+24.916%	163	7,526	-29.491%
2025-05-12	15.35	16.20	14.00	14.93	+7.025%	188	7,501	-11.922%
2025-05-09	16.00	16.50	13.60	13.95	-15.403%	1,248	7,597	-5.735%
2025-05-08	13.00	17.07	12.73	16.49	+29.843%	736	8,173	-20.255%
2025-05-07	9.00	12.70	8.25	12.70	+26.368%	97	7,781	+3.543%
2025-05-06	10.00	10.50	9.69	10.05	-7.288%	39	7,790	+30.846%
2025-05-05	11.50	11.50	10.51	10.84	-17.879%	88	7,776	+21.310%
2025-05-02	12.10	13.20	11.39	13.20	+26.923%	150	7,749	-0.379%
2025-05-01	10.50	11.24	10.40	10.40	-0.096%	28	7,754	+26.442%
2025-04-30	10.10	10.43	10.00	10.41	-13.250%	28	7,753	+26.321%
2025-04-29	13.00	13.00	11.29	12.00	+3.448%	67	7,761	+9.583%
2025-04-28	11.28	13.00	10.90	11.60	+2.655%	65	7,727	+13.362%
2025-04-25	11.20	12.00	10.70	11.30	-0.877%	138	7,722	+16.372%
2025-04-24	10.10	11.40	10.10	11.40	+17.163%	85	7,746	+15.351%
2025-04-23	9.00	10.40	9.00	9.73	+37.042%	113	7,773	+35.149%
2025-04-22	7.29	7.80	7.10	7.10	+18.928%	11	7,823	+85.211%
2025-04-21	6.24	6.36	5.60	5.97	-4.480%	31	7,830	+120.268%
2025-04-17	6.40	6.40	6.00	6.25	-0.794%	30	7,827	+110.400%
2025-04-16	7.00	7.00	6.30	6.30	-12.500%	14	7,827	+108.730%
2025-04-15	7.40	7.40	6.70	7.20	-8.280%	20	7,814	+82.639%
2025-04-14	8.00	8.50	7.40	7.85	+4.667%	25	7,812	+67.516%
2025-04-11	7.10	7.50	6.30	7.50	+11.940%	38	7,816	+75.333%
2025-04-10	6.48	6.70	6.10	6.70	-6.944%	11	7,817	+96.269%
2025-04-09	6.00	8.70	6.00	7.20	+16.505%	24	7,813	+82.639%
2025-04-08	8.30	8.30	5.65	6.18	-20.769%	21	7,808	+112.783%
2025-04-07	6.00	9.20	6.00	7.80	-1.266%	96	7,803	+68.590%
2025-04-04	8.75	8.75	7.40	7.90	-13.187%	218	7,816	+66.456%
2025-04-03	9.05	9.50	9.00	9.10	-12.752%	43	7,799	+44.505%
2025-04-02	9.47	10.50	9.47	10.43	+21.988%	76	7,801	+26.079%
2025-04-01	9.28	9.99	8.55	8.55	-13.636%	14	7,780	+53.801%
2025-03-31	8.56	10.05	7.99	9.90	+8.434%	39	7,781	+32.828%
2025-03-28	11.01	11.01	9.00	9.13	-17.301%	1,388	7,767	+44.031%
2025-03-27	11.20	13.00	11.04	11.04	-5.236%	1,870	7,213	+19.112%
2025-03-26	14.30	14.30	11.60	11.65	-18.531%	51	5,457	+12.876%
2025-03-25	16.50	16.50	13.80	14.30	-4.027%	292	5,461	-8.042%
2025-03-24	13.50	15.00	13.36	14.90	+30.702%	1,187	5,236	-11.745%
2025-03-21	8.70	11.40	8.70	11.40	+16.327%	982	4,342	+15.351%
2025-03-20	10.13	10.60	9.80	9.80	-3.922%	33	3,985	+34.184%
2025-03-19	10.10	10.90	9.90	10.20	+7.368%	22	3,988	+28.922%
2025-03-18	10.00	10.00	9.30	9.50	-15.179%	49	3,990	+38.421%
2025-03-17	9.50	11.50	9.40	11.20	+14.286%	32	3,969	+17.411%
2025-03-14	8.20	9.80	8.20	9.80	+27.771%	246	3,992	+34.184%
2025-03-13	9.60	9.60	7.67	7.67	-17.081%	90	3,998	+71.447%
2025-03-12	10.70	11.50	9.00	9.25	-4.737%	60	3,998	+42.162%
2025-03-11	9.90	10.70	8.90	9.71	+9.470%	29	3,994	+35.427%
2025-03-10	11.00	11.00	8.80	8.87	-20.090%	3,277	3,990	+48.253%
2025-03-07	10.20	11.15	9.31	11.10	+5.714%	162	6,559	+18.468%
2025-03-06	10.20	12.00	10.20	10.50	-16.667%	70	6,589	+25.238%
2025-03-05	11.52	12.80	10.90	12.60	+1.613%	49	6,600	+4.365%
2025-03-04	10.00	13.20	10.00	12.40	+8.772%	67	6,567	+6.048%
2025-03-03	15.00	15.00	11.26	11.40	-16.788%	250	6,571	+15.351%
2025-02-28	11.60	14.20	11.30	13.70	+6.202%	270	6,627	-4.015%
2025-02-27	18.70	18.70	12.90	12.90	-21.818%	198	6,519	+1.938%
2025-02-26	15.00	19.30	14.90	16.50	+14.903%	183	6,442	-20.303%
2025-02-25	14.20	18.00	12.00	14.36	-30.962%	126	6,411	-8.426%
2025-02-24	20.70	22.90	18.68	20.80	+5.051%	356	6,430	-36.779%
2025-02-21	24.60	25.10	19.50	19.80	-21.739%	412	6,287	-33.586%
2025-02-20	27.87	27.87	21.95	25.30	-19.683%	523	6,255	-48.024%
2025-02-19	29.80	32.70	26.60	31.50	+10.915%	795	6,060	-58.254%
2025-02-18	33.44	34.50	26.00	28.40	-15.476%	253	5,368	-53.697%
2025-02-14	31.50	35.13	29.90	33.60	+16.263%	324	5,346	-60.863%
2025-02-13	22.24	29.80	22.24	28.90	+33.611%	256	5,346	-54.498%
2025-02-12	18.70	22.00	18.50	21.63	+8.150%	261	5,389	-39.205%
2025-02-11	18.70	24.14	18.00	20.00	+8.108%	254	5,415	-34.250%
2025-02-10	19.80	21.00	18.00	18.50	-3.344%	234	5,399	-28.919%
2025-02-07	17.65	20.10	17.30	19.14	+9.247%	326	5,366	-31.296%
2025-02-06	19.47	19.70	17.00	17.52	-11.066%	365	5,331	-24.943%
2025-02-05	16.80	20.68	16.80	19.70	+27.097%	266	5,162	-33.249%
2025-02-04	18.00	18.00	15.10	15.50	-3.125%	173	5,125	-15.161%
2025-02-03	12.70	16.40	12.20	16.00	+11.111%	893	5,121	-17.813%
2025-01-31	15.40	16.63	13.60	14.40	+2.128%	376	4,411	-8.681%
2025-01-30	12.00	14.60	12.00	14.10	+24.779%	214	4,370	-6.738%
2025-01-29	13.30	13.90	10.80	11.30	+0.893%	324	4,384	+16.372%
2025-01-28	13.50	13.50	10.30	11.20	-11.111%	884	4,245	+17.411%
2025-01-27	12.30	15.00	10.80	12.60	-3.077%	945	3,438	+4.365%
2025-01-24	14.50	15.20	13.00	13.00	-9.722%	160	4,090	+1.154%
2025-01-23	11.80	15.50	10.00	14.40	+20.000%	239	4,049	-8.681%
2025-01-22	11.60	13.10	9.90	12.00	+25.000%	280	3,954	+9.583%
2025-01-21	6.14	10.76	5.95	9.60	+163.736%	475	3,872	+36.979%
2025-01-17	3.64	3.64	3.64	3.64	+17.419%	12	3,882	+261.264%
2025-01-16	3.10	3.10	3.10	3.10	-16.442%	1	3,882	+324.194%
2025-01-15	3.40	4.20	3.40	3.71	+29.720%	7	3,882	+254.447%
2025-01-14	3.20	3.20	2.86	2.86	-4.667%	5	3,885	+359.790%
2025-01-13	3.52	3.52	3.00	3.00	-37.500%	52	3,884	+338.333%
2025-01-10	4.50	5.00	4.50	4.80	+1.480%	68	3,850	+173.958%
2025-01-08	5.35	5.35	4.61	4.73	-15.536%	14	3,815	+178.013%
2025-01-07	6.07	6.07	5.30	5.60	-10.256%	33	3,815	+134.821%
2025-01-06	5.90	6.70	5.90	6.24	+11.429%	31	3,837	+110.737%
2025-01-03	4.80	6.40	4.70	5.60	+31.765%	80	3,844	+134.821%
2025-01-02	4.00	4.25	4.00	4.25	+0.473%	3	3,853	+209.412%
2024-12-31	4.30	4.30	4.23	4.23	-1.628%	2	3,850	+210.875%
2024-12-30	4.30	4.30	4.30	4.30	-9.474%	3	3,850	+205.814%
2024-12-27	5.40	5.40	4.70	4.75	-5.000%	24	3,850	+176.842%
2024-12-26	4.95	6.00	4.80	5.00	+2.041%	19	3,847	+163.000%
2024-12-24	4.90	4.90	4.90	4.90	-2.584%	5	3,830	+168.367%
2024-12-23	4.79	5.03	4.79	5.03	+0.600%	6	3,830	+161.431%
2024-12-20	3.70	5.00	3.70	5.00	+13.636%	15	3,824	+163.000%
2024-12-19	4.80	4.80	4.10	4.40	-8.333%	52	3,835	+198.864%
2024-12-18	5.84	6.00	4.30	4.80	-26.154%	39	3,854	+173.958%
2024-12-17	6.20	6.50	6.20	6.50	+1.404%	2	3,885	+102.308%
2024-12-16	6.50	7.28	6.41	6.41	-2.879%	21	3,885	+105.148%
2024-12-13	6.56	7.78	6.00	6.60	-1.493%	68	3,872	+99.242%
2024-12-12	6.00	9.44	6.00	6.70	+16.118%	223	3,865	+96.269%
2024-12-11	5.80	6.35	5.77	5.77	+22.766%	5	3,773	+127.903%
2024-12-10	6.00	6.00	4.70	4.70	+6.818%	502	2,367	+179.787%
2024-12-09	5.90	6.50	4.40	4.40	-37.143%	10	2,029	+198.864%
2024-12-06	5.80	7.00	5.79	7.00	+13.821%	712	2,028	+87.857%
2024-12-05	6.00	6.15	5.70	6.15	-8.209%	802	1,742	+113.821%
2024-12-03	6.20	6.70	6.20	6.70	-13.992%	12	1,249	+96.269%
2024-12-02	7.72	7.79	7.72	7.79	-2.625%	2	1,249	+68.806%
2024-11-29	8.00	8.00	8.00	8.00	+9.589%	2	1,248	+64.375%
2024-11-27	6.70	7.64	6.70	7.30	+7.195%	5	1,249	+80.137%
2024-11-25	7.80	7.80	6.81	6.81	+23.818%	7	1,249	+93.098%
2024-11-22	5.10	5.98	5.10	5.50	+30.952%	30	1,249	+139.091%
2024-11-21	4.20	4.20	4.20	4.20	-27.586%	2	1,249	+213.095%
2024-11-20	5.00	5.80	5.00	5.80	+70.588%	5	1,249	+126.724%
2024-11-15	3.00	3.40	3.00	3.40	-24.444%	26	1,248	+286.765%
2024-11-14	8.50	8.50	4.50	4.50	-35.714%	56	1,248	+192.222%
2024-11-13	10.80	10.80	7.00	7.00	-12.500%	286	1,218	+87.857%
2024-11-12	14.05	14.05	7.40	8.00	-39.117%	673	1,070	+64.375%
2024-11-11	11.00	13.65	8.80	13.14	+16.283%	148	477	+0.076%
2024-11-08	7.30	12.22	7.10	11.30	+126.000%	440	395	+16.372%
2024-11-07	5.00	5.00	5.00	5.00	-10.233%	5	234	+163.000%
2024-11-06	3.50	5.57	3.48	5.57	+23.778%	4	229	+136.086%
2024-11-04	4.50	4.50	4.49	4.50	+40.625%	15	229	+192.222%
2024-10-29	3.10	3.20	3.10	3.20	+25.984%	2	220	+310.938%
2024-10-28	2.54	2.54	2.54	2.54	-10.877%	1	218	+417.717%
2024-10-23	2.85	2.85	2.85	2.85	-20.391%	80	218	+361.404%
2024-10-11	3.58	3.58	3.58	3.58	-28.400%	20	138	+267.318%
2024-09-30	5.00	5.00	5.00	5.00	-3.846%	1	128	+163.000%
2024-09-26	5.20	5.20	5.20	5.20	+28.395%	30	128	+152.885%
2024-09-19	4.50	5.00	4.05	4.05	-3.110%	8	98	+224.691%
2024-09-18	4.21	4.31	4.18	4.18	-14.344%	10	90	+214.593%
2024-09-17	4.88	4.88	4.88	4.88	-2.400%	30	80	+169.467%
2024-09-16	5.00	5.00	5.00	5.00	0.000%	50	50	+163.000%

.dark-mode .FWK7JQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWK7JQ{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C70TEM Jan 16 2026 70.00 Call (TEM260116C00070000)option OPRA

TEM20260116C70
TEM Jan 16 2026 70.00 Call (TEM260116C00070000)
option OPRA