Dark

TEM20260116C90
TEM Jan 16 2026 90.00 Call (TEM260116C00090000)
option OPRA

EOD

May 22, 2025

9.10+4.598%(+0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	8.30	9.40	8.30	9.10	+4.598%	12	2,229	0.000%
2025-05-21	10.70	10.90	8.70	8.70	-11.224%	42	2,227	+4.598%
2025-05-20	10.20	11.80	9.70	9.80	-2.970%	193	2,220	-7.143%
2025-05-19	9.26	10.10	9.00	10.10	-6.134%	37	2,227	-9.901%
2025-05-16	10.40	11.06	10.24	10.76	+9.796%	66	2,220	-15.428%
2025-05-15	11.00	11.00	9.80	9.80	-10.909%	91	2,214	-7.143%
2025-05-14	14.40	14.40	11.00	11.00	-13.995%	68	2,208	-17.273%
2025-05-13	13.05	13.60	12.00	12.79	+24.175%	96	2,192	-28.851%
2025-05-12	10.20	11.00	9.00	10.30	+13.187%	27	2,179	-11.650%
2025-05-09	10.90	10.90	9.00	9.10	-18.750%	2,254	2,177	0.000%
2025-05-08	9.20	11.64	9.20	11.20	+32.544%	39	1,551	-18.750%
2025-05-07	5.75	8.45	5.70	8.45	+26.119%	56	1,536	+7.692%
2025-05-06	6.70	6.90	6.70	6.70	-11.842%	8	1,529	+35.821%
2025-05-05	7.30	7.60	7.30	7.60	-12.644%	7	1,528	+19.737%
2025-05-02	8.20	8.70	8.20	8.70	+14.024%	16	1,529	+4.598%
2025-05-01	7.50	7.63	7.50	7.63	+7.465%	11	1,528	+19.266%
2025-04-30	6.40	7.10	6.40	7.10	-10.692%	3	1,539	+28.169%
2025-04-29	8.20	8.50	7.70	7.95	-0.625%	71	1,540	+14.465%
2025-04-28	8.70	8.70	7.40	8.00	+5.820%	60	1,568	+13.750%
2025-04-25	7.40	7.71	7.40	7.56	+2.997%	36	1,564	+20.370%
2025-04-24	6.71	7.34	6.71	7.34	+4.857%	26	1,564	+23.978%
2025-04-23	5.80	7.00	5.80	7.00	+48.936%	31	1,569	+30.000%
2025-04-22	4.70	4.90	4.55	4.70	+26.344%	47	1,578	+93.617%
2025-04-21	4.00	4.00	3.70	3.72	-7.000%	9	1,538	+144.624%
2025-04-17	4.30	4.40	4.00	4.00	-8.046%	10	1,546	+127.500%
2025-04-16	4.66	4.66	4.30	4.35	-8.421%	160	1,546	+109.195%
2025-04-15	5.40	5.40	4.70	4.75	-7.946%	13	1,617	+91.579%
2025-04-14	5.70	6.00	5.15	5.16	-2.642%	33	1,621	+76.357%
2025-04-11	4.92	5.50	4.20	5.30	+21.560%	30	1,625	+71.698%
2025-04-10	4.17	4.60	4.17	4.36	-11.020%	29	1,616	+108.716%
2025-04-09	4.40	6.00	4.16	4.90	+19.512%	134	1,612	+85.714%
2025-04-08	5.90	5.90	4.00	4.10	-32.677%	23	1,624	+121.951%
2025-04-07	5.00	6.09	4.43	6.09	+10.127%	12	1,612	+49.425%
2025-04-04	5.70	5.99	5.03	5.53	-11.520%	86	1,618	+64.557%
2025-04-03	6.00	6.40	6.00	6.25	-5.732%	199	1,618	+45.600%
2025-04-02	6.48	6.65	6.47	6.63	+5.573%	4	1,662	+37.255%
2025-04-01	6.10	6.28	6.10	6.28	-0.317%	113	1,662	+44.904%
2025-03-31	5.90	6.30	5.40	6.30	+1.613%	114	1,654	+44.444%
2025-03-28	6.42	6.45	6.20	6.20	-18.528%	84	1,634	+46.774%
2025-03-27	7.55	8.00	7.55	7.61	-10.471%	16	1,619	+19.580%
2025-03-26	9.80	11.00	8.50	8.50	-11.458%	19	1,611	+7.059%
2025-03-25	11.20	11.20	9.45	9.60	-4.000%	23	1,608	-5.208%
2025-03-24	9.40	10.12	9.40	10.00	+25.000%	40	1,601	-9.000%
2025-03-21	7.13	8.00	6.80	8.00	+22.137%	34	1,612	+13.750%
2025-03-20	6.80	7.28	6.50	6.55	-9.028%	261	1,611	+38.931%
2025-03-19	6.75	7.65	6.75	7.20	+10.769%	285	1,613	+26.389%
2025-03-18	6.65	6.80	6.30	6.50	-18.851%	285	1,879	+40.000%
2025-03-17	6.91	8.01	6.30	8.01	+23.231%	508	1,610	+13.608%
2025-03-14	6.00	6.80	5.90	6.50	+18.182%	2,132	1,669	+40.000%
2025-03-13	6.80	6.80	5.41	5.50	-15.385%	11	648	+65.455%
2025-03-12	7.60	7.60	6.37	6.50	-2.256%	7	648	+40.000%
2025-03-11	6.79	6.81	6.20	6.65	+7.258%	8	645	+36.842%
2025-03-10	6.80	6.80	6.02	6.20	-17.223%	59	639	+46.774%
2025-03-07	8.10	8.10	6.99	7.49	-1.447%	18	605	+21.495%
2025-03-06	7.90	8.44	7.60	7.60	-16.484%	110	593	+19.737%
2025-03-05	8.15	9.10	8.10	9.10	+0.331%	10	593	0.000%
2025-03-04	8.00	9.40	7.18	9.07	+10.610%	122	589	+0.331%
2025-03-03	10.88	10.88	8.20	8.20	-18.000%	86	502	+10.976%
2025-02-28	7.73	10.20	7.73	10.00	+4.603%	38	500	-9.000%
2025-02-27	10.30	10.95	9.54	9.56	-25.020%	7	499	-4.812%
2025-02-26	12.00	13.80	12.00	12.75	+24.269%	224	495	-28.627%
2025-02-25	11.70	12.46	8.70	10.26	-35.063%	75	624	-11.306%
2025-02-24	16.59	16.59	14.00	15.80	+9.646%	307	623	-42.405%
2025-02-21	18.00	18.00	14.41	14.41	-23.351%	154	521	-36.849%
2025-02-20	20.00	20.35	16.40	18.80	-20.339%	66	515	-51.596%
2025-02-19	22.20	24.70	20.10	23.60	+11.111%	134	498	-61.441%
2025-02-18	26.20	27.30	20.00	21.24	-18.931%	346	505	-57.156%
2025-02-14	22.90	27.70	22.90	26.20	+24.762%	652	264	-65.267%
2025-02-13	16.40	22.00	16.40	21.00	+38.158%	104	254	-56.667%
2025-02-12	13.48	15.50	13.36	15.20	+18.750%	33	254	-40.132%
2025-02-11	15.00	17.35	12.50	12.80	+0.471%	45	235	-28.906%
2025-02-10	14.90	14.90	12.74	12.74	+1.920%	80	216	-28.571%
2025-02-07	13.38	13.80	12.50	12.50	-3.326%	36	163	-27.200%
2025-02-06	14.19	14.19	12.50	12.93	-6.710%	17	162	-29.621%
2025-02-05	13.40	14.82	13.20	13.86	+25.430%	46	151	-34.343%
2025-02-04	11.90	11.90	10.99	11.05	-1.778%	13	129	-17.647%
2025-02-03	9.33	11.70	9.33	11.25	+12.275%	11	119	-19.111%
2025-01-31	11.00	12.12	9.86	10.02	+4.050%	86	113	-9.182%
2025-01-30	9.74	10.40	9.63	9.63	+20.375%	16	119	-5.504%
2025-01-29	9.20	10.00	7.80	8.00	0.000%	30	118	+13.750%
2025-01-28	8.00	8.20	8.00	8.00	-13.326%	11	120	+13.750%
2025-01-27	9.60	10.50	8.40	9.23	-4.550%	68	119	-1.408%
2025-01-24	11.30	11.30	9.60	9.67	-2.618%	42	98	-5.895%
2025-01-23	8.00	10.45	7.80	9.93	+16.276%	48	97	-8.359%
2025-01-22	8.15	8.85	7.20	8.54	+30.183%	48	86	+6.557%
2025-01-21	4.80	7.20	4.80	6.56	+191.556%	72	69	+38.720%
2025-01-14	2.25	2.25	2.25	2.25	-6.250%	2	40	+304.444%
2024-12-31	2.40	2.40	2.40	2.40	-21.824%	4	38	+279.167%
2024-12-19	3.90	3.90	3.07	3.07	-47.069%	4	38	+196.417%
2024-12-16	5.70	5.80	5.70	5.80	+11.538%	6	30	+56.897%
2024-12-12	5.00	5.20	5.00	5.20	+57.576%	7	30	+75.000%
2024-12-11	3.20	3.30	3.20	3.30	+4.762%	2	30	+175.758%
2024-12-05	3.03	3.15	3.03	3.15	-37.126%	4	28	+188.889%
2024-11-29	4.50	5.01	4.50	5.01	+67.000%	14	28	+81.637%
2024-11-26	3.30	3.30	3.00	3.00	-29.412%	13	26	+203.333%
2024-11-25	4.55	4.55	4.25	4.25	+41.667%	3	14	+114.118%
2024-11-22	3.00	3.00	3.00	3.00	+114.286%	4	16	+203.333%
2024-11-15	1.50	1.50	1.40	1.40	-65.000%	4	14	+550.000%
2024-11-13	4.00	4.00	4.00	4.00	-4.762%	1	12	+127.500%
2024-11-12	8.00	8.00	4.20	4.20	-41.667%	5	11	+116.667%
2024-11-11	5.50	7.20	5.10	7.20	0.000%	7	6	+26.389%

.dark-mode .P9mTzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9mTzh{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116C90TEM Jan 16 2026 90.00 Call (TEM260116C00090000)option OPRA

TEM20260116C90
TEM Jan 16 2026 90.00 Call (TEM260116C00090000)
option OPRA