Dark

TEM20260918C40
TEM Sep 18 2026 40.00 Call (TEM260918C00040000)
option OPRA

EOD

Aug 10, 2026

16.00+23.648%(+3.06)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.9500	17.0000	14.4700	16.0000	+23.648%	64	513	0.000%
2026-08-07	10.0000	12.9400	10.0000	12.9400	+35.639%	13	492	+23.648%
2026-08-05	9.5400	9.5400	9.5400	9.5400	+3.696%	1	501	+67.715%
2026-08-04	8.0500	9.2000	8.0500	9.2000	+2.450%	6	502	+73.913%
2026-08-03	8.8000	8.9800	8.8000	8.9800	+34.030%	3	499	+78.174%
2026-07-31	6.7000	6.7000	6.7000	6.7000	-1.471%	3	501	+138.806%
2026-07-30	5.9000	6.8000	5.9000	6.8000	+18.261%	288	501	+135.294%
2026-07-29	6.3000	6.3500	5.6500	5.7500	-11.538%	21	220	+178.261%
2026-07-28	6.0000	6.5000	6.0000	6.5000	-1.813%	9	202	+146.154%
2026-07-27	7.6000	7.6000	6.6200	6.6200	-17.250%	4	198	+141.692%
2026-07-24	8.0000	8.0000	8.0000	8.0000	-11.111%	2	197	+100.000%
2026-07-23	9.0000	9.0000	9.0000	9.0000	-10.000%	2	197	+77.778%
2026-07-22	10.0000	10.0000	10.0000	10.0000	-9.910%	2	195	+60.000%
2026-07-20	11.5000	11.5000	10.8400	11.1000	-23.183%	18	193	+44.144%
2026-07-17	14.4500	14.4500	14.4500	14.4500	-35.491%	2	187	+10.727%
2026-07-09	22.4000	22.4000	22.4000	22.4000	+14.111%	1	185	-28.571%
2026-07-08	19.6300	19.6300	19.6300	19.6300	-11.337%	1	185	-18.492%
2026-07-07	22.1400	22.1400	22.1400	22.1400	+2.263%	1	184	-27.733%
2026-07-02	21.6500	21.6500	21.6500	21.6500	-10.537%	1	185	-26.097%
2026-07-01	20.8900	24.2000	20.8900	24.2000	+15.238%	10	185	-33.884%
2026-06-29	20.0000	21.0000	20.0000	21.0000	+10.526%	2	190	-23.810%
2026-06-26	19.0000	19.0000	19.0000	19.0000	+13.095%	1	191	-15.789%
2026-06-25	15.7000	18.0000	15.7000	16.8000	+14.598%	12	192	-4.762%
2026-06-24	13.0000	15.0000	13.0000	14.6600	+27.478%	8	191	+9.141%
2026-06-22	12.0000	12.0000	11.5000	11.5000	-21.769%	4	193	+39.130%
2026-06-16	17.0000	17.0000	14.7000	14.7000	-8.125%	2	193	+8.844%
2026-06-15	15.0700	16.0000	14.9000	16.0000	+23.077%	7	195	0.000%
2026-06-11	12.6000	13.0000	11.5000	13.0000	-13.333%	14	195	+23.077%
2026-06-10	14.0000	15.0000	14.0000	15.0000	+27.877%	3	185	+6.667%
2026-06-09	11.7300	11.7300	11.7300	11.7300	-2.978%	13	185	+36.402%
2026-06-08	11.8700	12.0900	11.8700	12.0900	+9.412%	20	172	+32.341%
2026-06-05	13.2000	13.2000	11.0500	11.0500	-35.000%	42	174	+44.796%
2026-06-04	13.9100	17.0000	13.9100	17.0000	+54.545%	43	189	-5.882%
2026-06-03	12.0000	12.0000	11.0000	11.0000	-20.578%	8	191	+45.455%
2026-06-02	15.0400	15.0400	13.8500	13.8500	-15.031%	5	187	+15.523%
2026-06-01	14.7100	17.5000	14.7100	16.3000	+25.385%	32	183	-1.840%
2026-05-29	16.0500	16.0500	12.5000	13.0000	-10.653%	15	209	+23.077%
2026-05-28	12.0000	15.0000	12.0000	14.5500	+38.571%	34	210	+9.966%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-12.500%	2	230	+52.381%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+12.676%	4	228	+33.333%
2026-05-22	11.0600	11.1000	10.5100	10.6500	+6.820%	6	226	+50.235%
2026-05-20	10.0000	10.0000	9.9700	9.9700	-4.593%	4	226	+60.481%
2026-05-19	8.5500	10.4500	8.5500	10.4500	+16.629%	7	228	+53.110%
2026-05-18	9.1500	9.7600	8.9600	8.9600	-5.385%	17	228	+78.571%
2026-05-15	9.4700	9.4700	9.4700	9.4700	-9.117%	2	228	+68.955%
2026-05-14	10.3000	10.4200	10.3000	10.4200	-0.762%	3	214	+53.551%
2026-05-13	10.5000	10.5000	10.5000	10.5000	-5.830%	2	212	+52.381%
2026-05-12	11.6000	11.8000	11.0000	11.1500	-12.205%	6	212	+43.498%
2026-05-11	13.4800	13.4800	12.7000	12.7000	-2.682%	10	212	+25.984%
2026-05-08	12.0000	13.2500	12.0000	13.0500	+0.385%	5	201	+22.605%
2026-05-07	14.8600	14.8600	13.0000	13.0000	-23.529%	59	199	+23.077%
2026-05-06	14.2900	17.0000	13.9000	17.0000	-6.129%	19	141	-5.882%
2026-05-04	18.5000	18.5000	18.1100	18.1100	-6.408%	3	127	-11.651%
2026-05-01	19.3500	19.3500	19.3500	19.3500	+1.896%	1	128	-17.313%
2026-04-30	15.8000	19.0000	15.8000	18.9900	+35.643%	7	128	-15.745%
2026-04-29	15.0000	15.0000	14.0000	14.0000	-7.955%	3	131	+14.286%
2026-04-28	16.0000	16.0000	15.2100	15.2100	-10.529%	2	129	+5.194%
2026-04-27	17.0000	17.0000	17.0000	17.0000	+6.250%	1	127	-5.882%
2026-04-23	17.0000	17.0000	16.0000	16.0000	-20.000%	5	128	0.000%
2026-04-20	19.9000	20.0000	19.9000	20.0000	+15.942%	3	123	-20.000%
2026-04-15	17.2500	17.2500	17.2500	17.2500	+52.655%	1	121	-7.246%
2026-04-13	11.3000	11.3000	11.3000	11.3000	0.000%	10	121	+41.593%
2026-04-10	10.9000	11.3000	10.9000	11.3000	+2.727%	11	121	+41.593%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-18.519%	6	110	+45.455%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+6.719%	2	104	+18.519%
2026-04-02	12.6500	12.6500	12.6500	12.6500	+31.634%	1	102	+26.482%
2026-03-30	9.6100	9.6100	9.6100	9.6100	-21.100%	1	102	+66.493%
2026-03-26	12.1800	12.1800	12.1800	12.1800	-16.000%	14	102	+31.363%
2026-03-24	14.5000	14.5000	14.5000	14.5000	-7.051%	1	88	+10.345%
2026-03-16	15.6000	15.6000	15.6000	15.6000	-0.064%	1	89	+2.564%
2026-03-12	15.8000	15.8000	15.6100	15.6100	-10.800%	3	89	+2.498%
2026-03-10	17.5000	17.5000	17.5000	17.5000	-0.568%	1	88	-8.571%
2026-03-04	17.6000	17.6000	17.6000	17.6000	-3.137%	2	88	-9.091%
2026-03-03	18.1700	18.1700	18.1700	18.1700	-23.975%	1	87	-11.943%
2026-02-19	23.9000	23.9000	23.9000	23.9000	+46.177%	1	87	-33.054%
2026-02-12	17.7500	17.7500	16.3000	16.3500	-14.173%	55	88	-2.141%
2026-02-11	19.0500	19.0500	19.0500	19.0500	-10.773%	1	124	-16.010%
2026-02-10	21.5000	21.5000	21.3000	21.3500	+3.340%	144	124	-25.059%
2026-02-09	20.6600	20.6600	20.6600	20.6600	+10.481%	1	115	-22.556%
2026-02-05	18.7000	18.7000	18.7000	18.7000	-24.291%	2	115	-14.439%
2026-01-30	24.7000	24.7000	24.7000	24.7000	-20.323%	2	115	-35.223%
2026-01-27	31.0000	31.0000	31.0000	31.0000	-6.174%	1	115	-48.387%
2026-01-26	32.7000	33.0400	32.7000	33.0400	+3.574%	11	115	-51.574%
2026-01-22	31.9000	32.1500	31.7500	31.9000	+9.434%	79	125	-49.843%
2026-01-21	29.3500	29.4500	29.1500	29.1500	-10.583%	167	88	-45.111%
2026-01-20	32.6000	32.6000	32.6000	32.6000	-9.318%	2	17	-50.920%
2026-01-15	34.7500	36.0500	34.7500	35.9500	+15.968%	9	15	-55.494%
2026-01-14	31.0000	31.0000	31.0000	31.0000	+0.977%	2	17	-48.387%
2026-01-13	30.7000	30.7000	30.7000	30.7000	-6.829%	2	15	-47.883%
2026-01-12	33.1500	33.4500	32.9500	32.9500	+26.245%	16	13	-51.442%
2026-01-02	25.6700	26.1000	25.6700	26.1000	-6.786%	3	13	-38.697%
2025-12-26	28.0000	28.0000	28.0000	28.0000	-12.363%	1	12	-42.857%
2025-12-22	31.9500	31.9500	31.9500	31.9500	-1.145%	1	11	-49.922%
2025-12-17	32.3200	32.3200	32.3200	32.3200	-38.438%	1	11	-50.495%
2025-10-22	52.5000	52.5000	52.5000	52.5000	+7.121%	1	11	-69.524%
2025-10-01	49.0100	49.0100	49.0100	49.0100	+9.008%	4	10	-67.354%
2025-09-29	44.9600	44.9600	44.9600	44.9600	0.000%	6	6	-64.413%

.dark-mode .DrK5K7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrK5K7{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918C40TEM Sep 18 2026 40.00 Call (TEM260918C00040000)option OPRA

TEM20260918C40
TEM Sep 18 2026 40.00 Call (TEM260918C00040000)
option OPRA