Dark

TEM20260116C75
TEM Jan 16 2026 75.00 Call (TEM260116C00075000)
option OPRA

EOD

May 22, 2025

11.85+1.542%(+0.18)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	11.00	12.70	11.00	11.85	+1.542%	49	2,830	0.000%
2025-05-21	14.50	14.75	11.67	11.67	-11.925%	138	2,824	+1.542%
2025-05-20	14.70	15.67	13.00	13.25	-0.075%	47	2,884	-10.566%
2025-05-19	12.90	13.51	12.84	13.26	-10.405%	66	2,878	-10.633%
2025-05-16	13.80	14.80	13.69	14.80	+9.630%	50	2,872	-19.932%
2025-05-15	14.50	14.50	13.50	13.50	-8.784%	36	2,870	-12.222%
2025-05-14	17.80	18.90	14.80	14.80	-12.941%	61	2,862	-19.932%
2025-05-13	17.30	17.81	15.90	17.00	+26.677%	104	2,856	-30.294%
2025-05-12	14.54	14.54	12.30	13.42	+7.360%	42	2,824	-11.699%
2025-05-09	14.88	14.88	12.50	12.50	-15.254%	58	2,811	-5.200%
2025-05-08	12.00	15.40	12.00	14.75	+31.814%	72	2,831	-19.661%
2025-05-07	7.70	11.41	7.70	11.19	+22.967%	103	2,839	+5.898%
2025-05-06	8.58	9.40	8.58	9.10	-7.238%	80	2,816	+30.220%
2025-05-05	10.59	10.59	9.60	9.81	-18.250%	17	2,831	+20.795%
2025-05-02	9.82	12.00	9.82	12.00	+26.050%	26	2,831	-1.250%
2025-05-01	9.50	10.20	9.50	9.52	+4.615%	6	2,827	+24.475%
2025-04-30	9.25	9.40	9.00	9.10	-14.151%	8	2,825	+30.220%
2025-04-29	12.00	12.00	10.20	10.60	0.000%	30	2,826	+11.792%
2025-04-28	10.23	11.40	10.00	10.60	+3.922%	42	2,803	+11.792%
2025-04-25	10.00	10.70	10.00	10.20	+2.000%	44	2,769	+16.176%
2025-04-24	9.17	10.00	9.08	10.00	+16.279%	27	2,758	+18.500%
2025-04-23	7.50	9.20	7.50	8.60	+36.508%	23	2,758	+37.791%
2025-04-22	6.30	7.00	6.00	6.30	+17.978%	45	2,749	+88.095%
2025-04-21	5.20	5.40	5.00	5.34	-3.784%	38	2,719	+121.910%
2025-04-17	5.80	5.80	5.55	5.55	-3.141%	2	2,719	+113.514%
2025-04-16	6.09	6.09	5.73	5.73	-6.373%	18	2,719	+106.806%
2025-04-15	7.00	7.00	6.12	6.12	-15.586%	10	2,720	+93.627%
2025-04-14	7.58	7.67	7.15	7.25	+14.897%	7	2,719	+63.448%
2025-04-11	6.60	6.60	6.31	6.31	+13.694%	14	2,716	+87.797%
2025-04-10	6.00	6.00	5.50	5.55	-19.565%	9	2,716	+113.514%
2025-04-09	5.40	7.50	5.40	6.90	+4.545%	245	2,715	+71.739%
2025-04-08	7.23	7.36	6.60	6.60	-16.981%	3	2,731	+79.545%
2025-04-07	6.00	7.95	6.00	7.95	+9.959%	12	2,730	+49.057%
2025-04-04	6.80	7.30	6.80	7.23	-12.151%	140	2,733	+63.900%
2025-04-03	8.30	8.50	8.23	8.23	-6.477%	11	2,729	+43.985%
2025-04-02	8.60	8.94	8.43	8.80	+3.896%	12	2,735	+34.659%
2025-04-01	8.70	9.10	8.10	8.47	-5.889%	12	2,734	+39.906%
2025-03-31	7.93	9.00	7.90	9.00	+7.143%	116	2,736	+31.667%
2025-03-28	9.10	9.10	8.30	8.40	-16.832%	102	2,707	+41.071%
2025-03-27	10.00	11.60	10.00	10.10	-6.912%	39	2,712	+17.327%
2025-03-26	12.53	12.68	10.60	10.85	-20.513%	29	2,706	+9.217%
2025-03-25	14.50	14.50	13.65	13.65	+1.111%	26	2,700	-13.187%
2025-03-24	12.00	13.50	12.00	13.50	+29.808%	32	2,675	-12.222%
2025-03-21	9.27	10.40	9.27	10.40	+17.381%	38	2,662	+13.942%
2025-03-20	9.07	9.14	8.86	8.86	-6.933%	101	2,655	+33.747%
2025-03-19	9.10	9.52	9.10	9.52	+12.264%	3	2,560	+24.475%
2025-03-18	8.40	8.48	8.40	8.48	-19.773%	2	2,559	+39.741%
2025-03-17	9.02	10.57	8.49	10.57	+22.055%	8	2,558	+12.110%
2025-03-14	8.86	8.86	8.46	8.66	+17.027%	46	2,558	+36.836%
2025-03-13	7.50	7.50	7.15	7.40	-11.905%	31	2,557	+60.135%
2025-03-12	10.00	10.00	8.40	8.40	+2.439%	16	2,557	+41.071%
2025-03-11	8.55	8.70	8.20	8.20	-4.762%	5	2,553	+44.512%
2025-03-10	8.90	8.90	7.93	8.61	-14.583%	29	2,553	+37.631%
2025-03-07	9.90	10.70	8.30	10.08	-0.198%	58	2,553	+17.560%
2025-03-06	9.76	10.90	9.56	10.10	-15.833%	52	2,519	+17.327%
2025-03-05	10.10	12.00	10.10	12.00	+3.806%	18	2,519	-1.250%
2025-03-04	9.70	11.66	9.50	11.56	+9.573%	24	2,514	+2.509%
2025-03-03	12.32	12.32	10.55	10.55	-18.217%	93	2,513	+12.322%
2025-02-28	10.23	12.90	10.00	12.90	+7.410%	300	2,541	-8.140%
2025-02-27	15.74	15.74	11.80	12.01	-21.503%	81	2,498	-1.332%
2025-02-26	13.50	17.15	13.50	15.30	+11.679%	52	2,476	-22.549%
2025-02-25	10.10	15.69	9.90	13.70	-28.646%	112	2,437	-13.504%
2025-02-24	18.70	20.85	17.50	19.20	+6.667%	56	2,452	-38.281%
2025-02-21	22.99	23.16	18.00	18.00	-22.978%	530	2,449	-34.167%
2025-02-20	22.00	24.60	20.50	23.37	-20.239%	145	2,394	-49.294%
2025-02-19	25.50	29.90	25.50	29.30	+15.128%	139	2,364	-59.556%
2025-02-18	32.75	32.75	24.43	25.45	-19.206%	107	2,338	-53.438%
2025-02-14	28.89	33.50	28.00	31.50	+18.510%	604	2,245	-62.381%
2025-02-13	21.70	27.30	20.80	26.58	+33.233%	157	2,300	-55.418%
2025-02-12	18.00	20.65	17.64	19.95	+11.453%	81	2,300	-40.602%
2025-02-11	19.89	21.85	16.36	17.90	+4.678%	77	2,284	-33.799%
2025-02-10	17.10	18.58	16.90	17.10	+4.908%	124	2,269	-30.702%
2025-02-07	17.88	18.50	15.50	16.30	+4.287%	220	2,243	-27.301%
2025-02-06	19.00	19.10	15.63	15.63	-12.925%	108	2,223	-24.184%
2025-02-05	15.30	19.01	15.30	17.95	+24.566%	92	2,209	-33.983%
2025-02-04	16.35	16.68	14.20	14.41	-1.638%	80	2,236	-17.765%
2025-02-03	12.00	14.90	12.00	14.65	+11.832%	60	2,239	-19.113%
2025-01-31	14.20	15.11	12.64	13.10	+1.629%	270	2,241	-9.542%
2025-01-30	11.88	13.20	11.50	12.89	+25.389%	52	2,140	-8.068%
2025-01-29	11.10	12.80	9.97	10.28	-2.095%	112	2,146	+15.272%
2025-01-28	11.00	11.15	9.24	10.50	-12.134%	53	2,194	+12.857%
2025-01-27	10.12	12.85	10.12	11.95	-0.417%	13	2,197	-0.837%
2025-01-24	13.30	14.10	12.00	12.00	-9.774%	38	2,197	-1.250%
2025-01-23	11.10	14.00	9.20	13.30	+23.148%	99	2,196	-10.902%
2025-01-22	10.86	11.20	9.30	10.80	+26.612%	96	2,139	+9.722%
2025-01-21	6.80	10.00	5.25	8.53	+162.462%	90	2,115	+38.921%
2025-01-17	3.25	3.25	3.25	3.25	-4.412%	4	2,088	+264.615%
2025-01-15	3.46	3.50	3.40	3.40	+25.926%	22	2,088	+248.529%
2025-01-13	3.00	3.00	2.70	2.70	-34.307%	10	2,068	+338.889%
2025-01-10	4.11	4.11	4.11	4.11	-8.667%	10	2,068	+188.321%
2025-01-08	4.90	4.90	4.50	4.50	-16.667%	2	2,063	+163.333%
2025-01-06	5.80	6.00	5.30	5.40	+22.727%	555	2,063	+119.444%
2025-01-03	4.40	4.40	4.40	4.40	+18.919%	2	1,516	+169.318%
2025-01-02	4.30	4.30	3.70	3.70	-5.128%	4	1,516	+220.270%
2024-12-31	3.80	3.90	3.80	3.90	-9.302%	2	1,516	+203.846%
2024-12-27	4.30	4.30	4.30	4.30	-2.273%	10	1,516	+175.581%
2024-12-24	4.38	4.40	4.38	4.40	+2.326%	2	1,517	+169.318%
2024-12-20	4.30	4.30	4.30	4.30	+13.158%	1	1,517	+175.581%
2024-12-19	4.20	4.80	3.70	3.80	-19.149%	9	1,517	+211.842%
2024-12-18	4.97	4.97	4.70	4.70	-16.071%	2	1,516	+152.128%
2024-12-17	5.90	5.90	5.60	5.60	-6.667%	6	1,515	+111.607%
2024-12-16	6.00	6.30	5.69	6.00	-6.977%	6	1,514	+97.500%
2024-12-13	6.00	6.45	6.00	6.45	+7.500%	6	1,514	+83.721%
2024-12-12	5.90	7.33	5.90	6.00	+20.000%	70	1,514	+97.500%
2024-12-11	5.00	5.00	5.00	5.00	+25.000%	1	1,493	+137.000%
2024-12-10	5.00	5.39	4.00	4.00	-20.000%	258	1,492	+196.250%
2024-12-09	5.20	5.20	5.00	5.00	+11.111%	2	1,292	+137.000%
2024-12-06	4.50	4.50	4.50	4.50	0.000%	2	1,292	+163.333%
2024-12-05	6.00	6.00	4.50	4.50	-11.765%	10	1,292	+163.333%
2024-12-03	5.40	6.00	4.90	5.10	-42.111%	76	1,292	+132.353%
2024-12-02	8.81	8.81	8.81	8.81	+46.833%	1	1,292	+34.506%
2024-11-27	6.00	6.00	6.00	6.00	-10.581%	1	1,292	+97.500%
2024-11-25	6.71	6.71	6.71	6.71	+57.882%	1	1,292	+76.602%
2024-11-14	4.90	4.90	3.50	4.25	-46.875%	55	1,291	+178.824%
2024-11-13	9.40	9.40	8.00	8.00	+17.647%	104	1,291	+48.125%
2024-11-12	12.00	12.00	6.10	6.80	-32.000%	706	1,190	+74.265%
2024-11-11	7.85	10.00	7.85	10.00	+6.383%	221	490	+18.500%
2024-11-08	7.00	11.00	7.00	9.40	+168.571%	570	270	+26.064%
2024-10-03	3.50	3.50	3.50	3.50	-12.500%	1	31	+238.571%
2024-10-01	4.00	4.00	4.00	4.00	0.000%	30	30	+196.250%

.dark-mode .YVRtHB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YVRtHB{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C75TEM Jan 16 2026 75.00 Call (TEM260116C00075000)option OPRA

TEM20260116C75
TEM Jan 16 2026 75.00 Call (TEM260116C00075000)
option OPRA