Dark

TEM20260116C80
TEM Jan 16 2026 80.00 Call (TEM260116C00080000)
option OPRA

EOD

May 22, 2025

10.90+3.612%(+0.38)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	10.10	12.00	10.00	10.90	+3.612%	109	3,471	0.000%
2025-05-21	13.20	14.00	10.50	10.52	-12.114%	307	3,461	+3.612%
2025-05-20	13.00	14.25	11.70	11.97	-3.077%	515	3,507	-8.939%
2025-05-19	11.70	12.50	11.30	12.35	-8.451%	99	3,062	-11.741%
2025-05-16	12.70	13.70	11.80	13.49	+9.675%	146	3,035	-19.199%
2025-05-15	13.30	13.30	11.50	12.30	-8.209%	318	3,084	-11.382%
2025-05-14	16.50	16.95	13.10	13.40	-12.131%	249	2,964	-18.657%
2025-05-13	16.50	16.60	14.35	15.25	+26.033%	540	2,906	-28.525%
2025-05-12	11.50	12.60	11.00	12.10	+6.140%	455	3,261	-9.917%
2025-05-09	13.50	13.50	11.28	11.40	-13.636%	1,846	2,945	-4.386%
2025-05-08	10.76	14.20	10.76	13.20	+28.155%	153	2,148	-17.424%
2025-05-07	7.64	10.30	6.50	10.30	+31.210%	115	2,120	+5.825%
2025-05-06	7.80	8.50	7.67	7.85	-12.778%	35	2,081	+38.854%
2025-05-05	9.40	9.40	8.20	9.00	-15.094%	64	2,084	+21.111%
2025-05-02	9.80	10.70	9.35	10.60	+21.839%	178	2,053	+2.830%
2025-05-01	8.40	9.10	8.40	8.70	+2.353%	8	2,030	+25.287%
2025-04-30	8.50	8.50	8.00	8.50	-11.366%	24	2,035	+28.235%
2025-04-29	10.50	10.96	9.20	9.59	+0.947%	203	2,036	+13.660%
2025-04-28	9.90	10.60	9.00	9.50	+2.151%	99	1,903	+14.737%
2025-04-25	9.19	9.94	9.02	9.30	+1.974%	464	1,860	+17.204%
2025-04-24	8.00	9.12	8.00	9.12	+13.151%	244	1,825	+19.518%
2025-04-23	7.07	8.40	7.07	8.06	+46.545%	49	1,679	+35.236%
2025-04-22	6.10	6.10	5.50	5.50	+14.583%	8	1,679	+98.182%
2025-04-21	4.90	4.90	4.60	4.80	-7.692%	15	1,675	+127.083%
2025-04-17	5.30	5.30	4.86	5.20	+1.961%	6	1,669	+109.615%
2025-04-16	5.10	5.10	5.10	5.10	-8.929%	1	1,669	+113.725%
2025-04-15	6.50	6.50	5.60	5.60	-11.950%	31	1,670	+94.643%
2025-04-14	7.00	7.20	6.20	6.36	+1.923%	26	1,680	+71.384%
2025-04-11	5.56	6.24	5.56	6.24	+17.073%	6	1,669	+74.679%
2025-04-10	5.40	5.50	5.10	5.33	-8.103%	24	1,669	+104.503%
2025-04-09	4.95	6.80	4.95	5.80	+17.172%	66	1,685	+87.931%
2025-04-08	6.10	6.16	4.70	4.95	-27.206%	42	1,634	+120.202%
2025-04-07	6.00	6.98	5.20	6.80	+3.030%	83	1,631	+60.294%
2025-04-04	6.80	6.80	6.20	6.60	-12.000%	122	1,632	+65.152%
2025-04-03	7.55	7.91	7.50	7.50	-13.793%	18	1,643	+45.333%
2025-04-02	7.85	8.70	7.60	8.70	+20.666%	11	1,649	+25.287%
2025-04-01	8.20	8.27	7.21	7.21	+1.264%	4	1,653	+51.179%
2025-03-31	6.60	7.50	6.60	7.12	-8.718%	33	1,653	+53.090%
2025-03-28	8.72	8.72	7.50	7.80	-27.103%	58	1,644	+39.744%
2025-03-27	9.00	10.70	9.00	10.70	+11.458%	8	1,655	+1.869%
2025-03-26	12.20	12.20	9.50	9.60	-4.000%	24	1,656	+13.542%
2025-03-25	13.10	13.25	10.00	10.00	-20.949%	77	1,653	+9.000%
2025-03-24	11.05	12.65	11.05	12.65	+35.005%	248	1,654	-13.834%
2025-03-21	8.44	9.37	8.40	9.37	+16.253%	92	1,608	+16.329%
2025-03-20	8.44	8.80	8.01	8.06	-5.510%	5	1,596	+35.236%
2025-03-19	8.25	9.02	8.25	8.53	+9.359%	5	1,597	+27.784%
2025-03-18	7.52	7.80	7.52	7.80	-16.129%	13	1,594	+39.744%
2025-03-17	7.86	9.30	7.86	9.30	+19.384%	29	1,589	+17.204%
2025-03-14	7.00	8.30	7.00	7.79	+21.529%	110	1,578	+39.923%
2025-03-13	7.10	7.30	6.30	6.41	-16.209%	16	1,558	+70.047%
2025-03-12	9.25	9.25	7.50	7.65	-3.165%	13	1,558	+42.484%
2025-03-11	8.10	8.70	7.30	7.90	+2.597%	54	1,551	+37.975%
2025-03-10	8.65	8.65	7.20	7.70	-15.570%	50	1,539	+41.558%
2025-03-07	8.62	9.50	7.76	9.12	+1.333%	86	1,562	+19.518%
2025-03-06	9.40	10.00	8.70	9.00	-14.286%	397	1,547	+21.111%
2025-03-05	9.50	10.50	9.41	10.50	-0.943%	20	1,557	+3.810%
2025-03-04	9.00	11.10	8.25	10.60	+9.278%	273	1,547	+2.830%
2025-03-03	12.40	12.40	9.40	9.70	-16.738%	50	1,428	+12.371%
2025-02-28	9.40	11.86	9.25	11.65	+3.097%	136	1,451	-6.438%
2025-02-27	14.79	14.84	11.20	11.30	-20.423%	75	1,429	-3.540%
2025-02-26	13.00	16.10	12.48	14.20	+18.333%	72	1,407	-23.239%
2025-02-25	10.40	15.00	10.40	12.00	-31.429%	127	1,395	-9.167%
2025-02-24	19.00	19.00	15.70	17.50	+2.941%	53	1,396	-37.714%
2025-02-21	20.70	21.20	17.00	17.00	-22.374%	226	1,364	-35.882%
2025-02-20	23.50	23.97	19.00	21.90	-19.633%	530	1,406	-50.228%
2025-02-19	24.50	28.80	24.50	27.25	+9.000%	115	1,294	-60.000%
2025-02-18	30.12	30.80	22.70	25.00	-15.254%	352	1,286	-56.400%
2025-02-14	27.00	31.25	26.01	29.50	+20.408%	534	1,067	-63.051%
2025-02-13	19.50	26.00	18.60	24.50	+36.111%	453	1,065	-55.510%
2025-02-12	16.44	18.51	15.90	18.00	+10.429%	96	1,065	-39.444%
2025-02-11	17.19	20.70	15.00	16.30	+8.812%	202	1,055	-33.129%
2025-02-10	15.98	17.09	14.60	14.98	-1.899%	84	944	-27.236%
2025-02-07	15.00	16.70	14.89	15.27	+3.176%	130	912	-28.618%
2025-02-06	17.00	17.00	14.30	14.80	-10.843%	54	894	-26.351%
2025-02-05	14.00	17.78	14.00	16.60	+29.688%	130	871	-34.337%
2025-02-04	15.00	15.20	12.80	12.80	-6.433%	84	843	-14.844%
2025-02-03	13.40	14.10	12.90	13.68	+14.958%	39	822	-20.322%
2025-01-31	12.25	14.57	11.76	11.90	+1.709%	60	802	-8.403%
2025-01-30	10.20	12.50	10.20	11.70	+24.204%	23	796	-6.838%
2025-01-29	11.70	11.70	9.42	9.42	+2.391%	10	796	+15.711%
2025-01-28	11.15	11.15	8.73	9.20	-14.736%	21	795	+18.478%
2025-01-27	9.20	13.80	8.69	10.79	-6.983%	143	786	+1.019%
2025-01-24	12.20	13.60	11.50	11.60	-5.306%	128	825	-6.034%
2025-01-23	10.00	12.70	8.90	12.25	+16.667%	259	791	-11.020%
2025-01-22	9.80	10.68	8.62	10.50	+31.250%	88	671	+3.810%
2025-01-21	3.80	9.00	3.80	8.00	+244.828%	96	656	+36.250%
2025-01-13	2.32	2.32	2.32	2.32	-46.047%	1	643	+369.828%
2025-01-08	4.30	4.30	4.30	4.30	-6.522%	1	642	+153.488%
2025-01-07	5.20	5.20	4.60	4.60	-8.000%	19	642	+136.957%
2025-01-06	5.14	5.40	5.00	5.00	+11.111%	7	631	+118.000%
2025-01-03	4.50	4.50	4.50	4.50	+45.161%	10	632	+142.222%
2024-12-31	3.50	3.50	3.10	3.10	-18.421%	25	611	+251.613%
2024-12-30	3.60	3.80	3.60	3.80	-9.524%	4	611	+186.842%
2024-12-27	4.20	4.20	4.20	4.20	+5.000%	4	614	+159.524%
2024-12-26	4.00	4.00	4.00	4.00	+8.108%	2	614	+172.500%
2024-12-24	3.70	3.70	3.70	3.70	+8.824%	4	612	+194.595%
2024-12-23	3.40	3.40	3.40	3.40	-26.087%	6	612	+220.588%
2024-12-20	4.60	4.60	4.60	4.60	+31.429%	10	618	+136.957%
2024-12-19	3.50	3.50	3.50	3.50	-22.222%	4	610	+211.429%
2024-12-18	4.80	5.00	4.30	4.50	-16.974%	37	610	+142.222%
2024-12-16	5.50	5.50	5.42	5.42	-9.667%	4	589	+101.107%
2024-12-12	5.83	6.60	5.50	6.00	+46.341%	7	589	+81.667%
2024-12-11	3.70	4.11	3.50	4.10	-12.766%	24	588	+165.854%
2024-12-10	4.80	4.80	4.70	4.70	+17.500%	8	578	+131.915%
2024-12-09	5.00	5.00	4.00	4.00	0.000%	7	578	+172.500%
2024-12-06	4.00	4.00	4.00	4.00	0.000%	2	577	+172.500%
2024-12-05	4.00	4.00	4.00	4.00	-25.926%	11	576	+172.500%
2024-12-04	5.40	5.40	5.40	5.40	+14.894%	2	585	+101.852%
2024-12-03	5.00	5.00	4.40	4.70	-20.339%	39	585	+131.915%
2024-12-02	6.25	6.25	5.90	5.90	-1.667%	2	586	+84.746%
2024-11-27	6.00	6.00	6.00	6.00	-1.639%	1	586	+81.667%
2024-11-25	5.30	6.47	5.30	6.10	+52.500%	41	586	+78.689%
2024-11-22	4.00	4.00	4.00	4.00	+14.286%	2	577	+172.500%
2024-11-21	3.40	3.50	3.40	3.50	+27.273%	30	546	+211.429%
2024-11-19	2.75	2.75	2.75	2.75	+37.500%	1	546	+296.364%
2024-11-15	3.00	3.00	2.00	2.00	-39.394%	18	545	+445.000%
2024-11-14	6.00	6.00	3.30	3.30	-34.000%	77	542	+230.303%
2024-11-13	7.00	7.00	4.70	5.00	-15.254%	23	491	+118.000%
2024-11-12	9.50	10.00	5.90	5.90	-36.559%	243	470	+84.746%
2024-11-11	10.00	10.00	9.30	9.30	+14.815%	92	256	+17.204%
2024-11-08	7.60	9.40	7.60	8.10	+88.372%	372	179	+34.568%
2024-11-06	2.40	4.30	2.40	4.30	+53.571%	11	19	+153.488%
2024-10-14	2.80	2.80	2.80	2.80	0.000%	5	25	+289.286%
2024-10-11	2.80	2.80	2.80	2.80	+27.273%	2	20	+289.286%
2024-10-08	2.20	2.20	2.20	2.20	-22.807%	2	19	+395.455%
2024-10-07	2.85	2.85	2.85	2.85	-28.750%	5	17	+282.456%
2024-09-30	4.00	4.00	4.00	4.00	+33.333%	10	12	+172.500%
2024-09-25	3.00	3.00	3.00	3.00	0.000%	2	2	+263.333%

.dark-mode .hr0LML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hr0LML{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C80TEM Jan 16 2026 80.00 Call (TEM260116C00080000)option OPRA

TEM20260116C80
TEM Jan 16 2026 80.00 Call (TEM260116C00080000)
option OPRA