Dark

TEM20260918C150
TEM Sep 18 2026 150.00 Call (TEM260918C00150000)
option OPRA

EOD

Aug 3, 2026

0.0300+200.000%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0300	0.0200	0.0300	+200.000%	12	22,465	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-93.333%	2	22,464	+200.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-25.000%	1	22,466	-80.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-20.000%	9	22,465	-85.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+19.048%	1	22,465	-88.000%
2026-07-08	0.2900	0.2900	0.2100	0.2100	-46.154%	869	22,466	-85.714%
2026-07-01	0.3900	0.3900	0.3900	0.3900	+44.444%	4	22,291	-92.308%
2026-06-30	0.2700	0.2700	0.2700	0.2700	+68.750%	12	22,295	-88.889%
2026-06-29	0.2500	0.2500	0.1600	0.1600	-33.333%	21	22,306	-81.250%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+26.316%	15	22,327	-87.500%
2026-06-24	0.1900	0.1900	0.1900	0.1900	+18.750%	6	22,327	-84.211%
2026-06-23	0.1600	0.1600	0.1600	0.1600	-23.810%	4	22,327	-81.250%
2026-06-22	0.2100	0.2100	0.2100	0.2100	0.000%	300	22,331	-85.714%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-36.364%	200	21,831	-85.714%
2026-06-16	0.3300	0.3300	0.3300	0.3300	+22.222%	2	21,831	-90.909%
2026-06-15	0.2100	0.2700	0.2100	0.2700	+8.000%	320	21,688	-88.889%
2026-06-12	0.2000	0.2500	0.2000	0.2500	+19.048%	51	21,688	-88.000%
2026-06-11	0.2100	0.2100	0.2100	0.2100	-8.696%	36	21,688	-85.714%
2026-06-10	0.2600	0.2600	0.2300	0.2300	-23.333%	21	21,652	-86.957%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+42.857%	2	21,673	-90.000%
2026-06-05	0.2100	0.2100	0.2100	0.2100	-58.000%	3	21,671	-85.714%
2026-06-04	0.2100	0.5000	0.2100	0.5000	+66.667%	84	21,674	-94.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-18.919%	1	21,668	-90.000%
2026-06-02	0.4000	0.4000	0.3400	0.3700	-22.917%	24	21,667	-91.892%
2026-06-01	0.4300	0.4800	0.4300	0.4800	+41.176%	2	21,663	-93.750%
2026-05-29	0.4000	0.4000	0.3400	0.3400	-5.556%	7	21,661	-91.176%
2026-05-28	0.2700	0.3600	0.2700	0.3600	+80.000%	106	21,654	-91.667%
2026-05-27	0.2200	0.2200	0.2000	0.2000	-9.091%	2	21,656	-85.000%
2026-05-26	0.1600	0.2200	0.1600	0.2200	+37.500%	226	21,655	-86.364%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-27.273%	241	21,432	-81.250%
2026-05-21	0.2200	0.2200	0.2200	0.2200	+15.789%	30	21,191	-86.364%
2026-05-20	0.1900	0.1900	0.1900	0.1900	+18.750%	9	21,191	-84.211%
2026-05-19	0.1600	0.1600	0.1600	0.1600	-11.111%	200	21,170	-81.250%
2026-05-18	0.1800	0.1800	0.1800	0.1800	0.000%	200	21,170	-83.333%
2026-05-15	0.1800	0.1800	0.1800	0.1800	-18.182%	200	21,170	-83.333%
2026-05-14	0.2500	0.2500	0.2200	0.2200	0.000%	1,006	20,570	-86.364%
2026-05-13	0.2000	0.2400	0.2000	0.2200	+10.000%	801	19,567	-86.364%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-20.000%	200	19,567	-85.000%
2026-05-11	0.2900	0.2900	0.2500	0.2500	-13.793%	1,810	19,567	-88.000%
2026-05-08	0.2500	0.2900	0.2500	0.2900	0.000%	1,733	16,870	-89.655%
2026-05-07	0.3000	0.3000	0.2900	0.2900	-17.143%	505	15,170	-89.655%
2026-05-06	0.2500	0.3500	0.2500	0.3500	-2.778%	1,001	14,675	-91.429%
2026-05-05	0.3500	0.4000	0.3300	0.3600	+44.000%	314	13,674	-91.667%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-28.571%	3	13,366	-88.000%
2026-04-29	0.3500	0.3500	0.3500	0.3500	-7.895%	900	13,369	-91.429%
2026-04-28	0.3500	0.3800	0.3500	0.3800	-5.000%	186	12,470	-92.105%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	12,304	-92.500%
2026-04-24	0.5800	0.5800	0.3500	0.3500	0.000%	230	12,303	-91.429%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-12.500%	200	12,073	-91.429%
2026-04-22	0.4000	0.4000	0.3000	0.4000	0.000%	302	11,873	-92.500%
2026-04-21	0.4400	0.4400	0.4000	0.4000	0.000%	212	11,436	-92.500%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+33.333%	20	11,436	-92.500%
2026-04-15	0.3000	0.3000	0.3000	0.3000	+87.500%	1	11,416	-90.000%
2026-04-14	0.1600	0.1600	0.1600	0.1600	0.000%	12	11,416	-81.250%
2026-04-13	0.1600	0.1600	0.1600	0.1600	+77.778%	10	11,426	-81.250%
2026-04-10	0.1000	0.1000	0.0900	0.0900	-55.000%	8	11,416	-66.667%
2026-04-02	0.2000	0.2000	0.2000	0.2000	+11.111%	1	11,408	-85.000%
2026-03-31	0.1800	0.1800	0.1800	0.1800	-47.059%	1	11,408	-83.333%
2026-03-30	0.3400	0.3400	0.3400	0.3400	+70.000%	1	11,408	-91.176%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-16.667%	401	11,407	-85.000%
2026-03-26	0.2400	0.2400	0.2400	0.2400	+14.286%	4	11,007	-87.500%
2026-03-25	0.2200	0.2200	0.2100	0.2100	-27.586%	91	11,003	-85.714%
2026-03-24	0.3400	0.3400	0.2900	0.2900	+16.000%	11	11,049	-89.655%
2026-03-20	0.3200	0.3200	0.2500	0.2500	-37.500%	301	11,059	-88.000%
2026-03-19	0.2500	0.4000	0.2500	0.4000	+2.564%	2	10,760	-92.500%
2026-03-16	0.3900	0.3900	0.3900	0.3900	+8.333%	1	10,759	-92.308%
2026-03-13	0.4600	0.4600	0.3600	0.3600	-20.000%	312	10,759	-91.667%
2026-03-11	0.4500	0.4500	0.4500	0.4500	0.000%	3	10,449	-93.333%
2026-03-10	0.5100	0.5100	0.4500	0.4500	-11.765%	15	10,449	-93.333%
2026-03-09	0.5000	0.5100	0.5000	0.5100	-15.000%	4	10,434	-94.118%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-13.043%	2	10,430	-95.000%
2026-03-04	0.6900	0.6900	0.6900	0.6900	+38.000%	5	10,432	-95.652%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-16.667%	300	10,427	-94.000%
2026-02-27	0.6000	0.6000	0.6000	0.6000	-15.493%	5	10,127	-95.000%
2026-02-26	0.5000	0.7100	0.5000	0.7100	+18.333%	4	10,127	-95.775%
2026-02-25	0.8000	0.8000	0.6000	0.6000	-42.308%	207	9,927	-95.000%
2026-02-24	0.9000	1.0400	0.9000	1.0400	-26.241%	4	9,927	-97.115%
2026-02-20	1.4100	1.4100	1.4100	1.4100	+11.024%	2	9,927	-97.872%
2026-02-19	1.1500	1.2700	1.1500	1.2700	+9.483%	3	9,925	-97.638%
2026-02-18	1.2000	1.2000	1.1600	1.1600	+45.000%	2	9,923	-97.414%
2026-02-12	0.8000	0.8400	0.7000	0.8000	-11.111%	328	9,925	-96.250%
2026-02-11	0.8800	0.9000	0.8500	0.9000	-8.163%	502	9,602	-96.667%
2026-02-06	1.0900	1.0900	0.9800	0.9800	+8.889%	3	9,137	-96.939%
2026-02-05	1.0000	1.0000	0.9000	0.9000	0.000%	51	9,134	-96.667%
2026-02-04	1.0000	1.0000	0.9000	0.9000	-10.000%	206	9,083	-96.667%
2026-02-03	1.2000	1.2000	1.0000	1.0000	-16.667%	805	8,879	-97.000%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-7.692%	101	8,075	-97.500%
2026-01-30	1.5000	1.5000	1.2900	1.3000	-19.255%	912	7,974	-97.692%
2026-01-29	1.5100	1.6500	1.5100	1.6100	-17.436%	202	7,073	-98.137%
2026-01-28	1.9500	1.9500	1.9500	1.9500	-7.143%	1	6,871	-98.462%
2026-01-26	1.7200	2.5200	1.7200	2.1000	-3.670%	73	6,872	-98.571%
2026-01-23	2.0100	2.1800	2.0100	2.1800	+3.810%	2	6,873	-98.624%
2026-01-22	2.1000	2.1000	2.1000	2.1000	+16.667%	1	6,871	-98.571%
2026-01-21	2.1000	2.1000	1.5900	1.8000	-30.769%	433	6,871	-98.333%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-10.653%	100	6,340	-98.846%
2026-01-15	2.9100	2.9100	2.9100	2.9100	+34.722%	1	6,340	-98.969%
2026-01-14	2.1600	2.1600	2.1600	2.1600	0.000%	5	6,340	-98.611%
2026-01-13	2.4000	2.4000	2.1600	2.1600	-10.373%	37	6,336	-98.611%
2026-01-12	3.3500	3.3500	2.4100	2.4100	+17.561%	9	6,300	-98.755%
2026-01-09	2.0500	2.0500	2.0500	2.0500	-21.154%	3	6,294	-98.537%
2026-01-08	2.5000	2.6000	2.4000	2.6000	-5.455%	122	6,297	-98.846%
2026-01-07	2.7000	2.9000	2.6000	2.7500	-8.333%	88	6,175	-98.909%
2026-01-06	2.5000	3.0000	2.5000	3.0000	+62.162%	6	6,112	-99.000%
2026-01-05	2.1000	2.1000	1.8400	1.8500	+12.121%	10	6,106	-98.378%
2026-01-02	1.5800	1.6500	1.5500	1.6500	+3.125%	5	6,106	-98.182%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-5.882%	1	6,104	-98.125%
2025-12-30	1.9500	1.9500	1.7000	1.7000	-12.821%	78	6,104	-98.235%
2025-12-29	1.9500	1.9500	1.8000	1.9500	-2.500%	327	6,027	-98.462%
2025-12-26	2.1000	2.1000	2.0000	2.0000	-9.091%	201	5,700	-98.500%
2025-12-24	2.2800	2.2800	2.2000	2.2000	-9.091%	21	5,518	-98.636%
2025-12-23	2.4200	2.4200	2.4200	2.4200	+5.217%	10	5,518	-98.760%
2025-12-19	2.2000	2.5000	2.2000	2.3000	+10.048%	15	5,509	-98.696%
2025-12-18	2.5000	2.5000	2.0900	2.0900	-24.000%	402	5,494	-98.565%
2025-12-17	3.0100	3.0100	2.7500	2.7500	-8.333%	4	5,092	-98.909%
2025-12-16	3.2000	3.2000	3.0000	3.0000	-6.250%	201	5,092	-99.000%
2025-12-15	3.2000	3.4000	3.2000	3.2000	-11.111%	302	4,891	-99.063%
2025-12-12	4.2000	4.2000	3.6000	3.6000	-20.000%	518	4,592	-99.167%
2025-12-11	4.3000	4.5000	4.2000	4.5000	0.000%	133	4,089	-99.333%
2025-12-10	4.6000	4.8500	4.5000	4.5000	-6.250%	323	3,958	-99.333%
2025-12-09	4.8700	5.0000	4.8000	4.8000	-7.692%	271	3,757	-99.375%
2025-12-08	5.2000	5.2000	5.2000	5.2000	+1.961%	1	3,487	-99.423%
2025-12-04	5.5000	5.5000	4.9500	5.1000	+2.000%	107	3,486	-99.412%
2025-12-03	5.0000	5.2000	5.0000	5.0000	-12.281%	4	3,383	-99.400%
2025-12-02	5.7000	5.7000	5.7000	5.7000	+29.545%	1	3,379	-99.474%
2025-11-21	4.5000	4.7000	4.4000	4.4000	-2.222%	11	3,378	-99.318%
2025-11-20	5.0000	5.1000	4.5000	4.5000	-10.000%	205	3,376	-99.333%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+16.279%	101	3,173	-99.400%
2025-11-18	4.5000	4.5000	4.3000	4.3000	-6.725%	300	3,073	-99.302%
2025-11-17	5.4300	5.4300	4.6100	4.6100	-13.019%	617	2,773	-99.349%
2025-11-14	5.1000	5.3000	4.9400	5.3000	+1.923%	202	2,175	-99.434%
2025-11-13	5.5000	5.5000	4.9000	5.2000	-7.143%	558	1,973	-99.423%
2025-11-12	6.2000	6.2000	5.6000	5.6000	-6.667%	231	1,225	-99.464%
2025-11-11	6.7000	6.7000	6.0000	6.0000	-14.773%	52	1,225	-99.500%
2025-11-10	7.1900	8.1000	7.0400	7.0400	+6.667%	3	1,182	-99.574%
2025-11-07	6.2000	6.7000	5.7600	6.6000	-5.714%	307	1,182	-99.545%
2025-11-06	8.8000	8.8000	6.9000	7.0000	-28.644%	235	884	-99.571%
2025-11-05	10.0000	10.0000	8.8000	9.8100	-14.696%	260	667	-99.694%
2025-11-04	11.0000	12.0000	11.0000	11.5000	-1.709%	23	409	-99.739%
2025-11-03	11.7000	11.7000	11.7000	11.7000	-0.847%	11	375	-99.744%
2025-10-30	11.7900	11.8000	11.7900	11.8000	-1.993%	34	375	-99.746%
2025-10-29	12.5000	12.5000	12.0000	12.0400	+4.696%	113	342	-99.751%
2025-10-28	11.9200	12.5000	11.3000	11.5000	-10.436%	227	229	-99.739%
2025-10-27	12.8400	12.8400	12.8400	12.8400	-3.459%	1	12	-99.766%
2025-10-24	13.3000	13.3000	13.3000	13.3000	+9.465%	1	12	-99.774%
2025-10-23	12.1500	12.1500	12.1500	12.1500	-19.000%	5	12	-99.753%
2025-10-16	16.0000	16.0000	14.7500	15.0000	0.000%	3	7	-99.800%
2025-10-13	15.0000	15.0000	15.0000	15.0000	-9.091%	2	6	-99.800%
2025-10-10	16.3500	16.9000	16.3500	16.5000	0.000%	10	6	-99.818%

.dark-mode .vMKF5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMKF5z{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918C150TEM Sep 18 2026 150.00 Call (TEM260918C00150000)option OPRA

TEM20260918C150
TEM Sep 18 2026 150.00 Call (TEM260918C00150000)
option OPRA