Dark

TEM20260918C50
TEM Sep 18 2026 50.00 Call (TEM260918C00050000)
option OPRA

EOD

Aug 10, 2026

7.70+38.739%(+2.15)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.9000	8.8000	5.9000	7.7000	+38.739%	231	5,177	0.000%
2026-08-07	3.6000	5.8000	3.6000	5.5500	+105.556%	534	5,270	+38.739%
2026-08-06	2.7000	3.1500	2.6400	2.7000	-15.625%	78	5,178	+185.185%
2026-08-05	3.3500	4.0000	3.2000	3.2000	-12.329%	175	5,142	+140.625%
2026-08-04	3.6000	3.9500	2.9200	3.6500	+10.606%	320	5,075	+110.959%
2026-08-03	2.5000	3.8000	2.5000	3.3000	+20.000%	359	5,064	+133.333%
2026-07-31	2.9000	3.0000	2.1000	2.7500	-5.172%	286	5,117	+180.000%
2026-07-30	2.2600	3.0000	2.2600	2.9000	+40.777%	218	5,089	+165.517%
2026-07-29	2.7000	2.7000	2.0600	2.0600	-16.599%	54	5,016	+273.786%
2026-07-28	2.5000	2.6600	2.0800	2.4700	-6.792%	86	5,004	+211.741%
2026-07-27	3.2000	3.2000	2.4500	2.6500	-1.852%	252	4,995	+190.566%
2026-07-24	4.6500	4.6500	2.7000	2.7000	-31.646%	187	4,934	+185.185%
2026-07-23	4.4000	4.6800	3.9500	3.9500	-10.227%	57	4,903	+94.937%
2026-07-22	5.4000	5.4000	4.4000	4.4000	-17.757%	342	4,916	+75.000%
2026-07-21	5.4500	6.2500	5.3000	5.3500	-4.464%	126	4,779	+43.925%
2026-07-20	5.5000	6.1300	5.1000	5.6000	-31.956%	394	4,711	+37.500%
2026-07-17	7.3700	8.9500	7.3500	8.2300	-3.517%	26	4,539	-6.440%
2026-07-16	10.0000	10.0000	8.4700	8.5300	-24.178%	15	4,526	-9.730%
2026-07-15	11.2500	11.2500	11.2500	11.2500	-9.274%	1	4,527	-31.556%
2026-07-14	11.7500	12.8900	11.7500	12.4000	+12.727%	6	4,526	-37.903%
2026-07-13	11.0000	11.0000	11.0000	11.0000	-8.333%	2	4,523	-30.000%
2026-07-10	12.0000	12.0000	12.0000	12.0000	-20.000%	2	4,524	-35.833%
2026-07-09	13.1000	15.0000	13.1000	15.0000	+29.870%	9	4,522	-48.667%
2026-07-08	11.7500	11.7500	11.4400	11.5500	-16.000%	13	4,524	-33.333%
2026-07-07	14.5000	14.5000	12.1000	13.7500	-9.836%	21	4,534	-44.000%
2026-07-06	13.4500	15.2500	13.4500	15.2500	+10.909%	8	4,548	-49.508%
2026-07-02	15.3000	16.0200	13.7500	13.7500	-11.802%	6	4,543	-44.000%
2026-07-01	14.1100	16.5000	13.4300	15.5900	+21.512%	71	4,543	-50.609%
2026-06-30	13.1700	13.5900	11.9000	12.8300	-9.007%	19	4,559	-39.984%
2026-06-29	10.5100	14.1000	10.5100	14.1000	+23.684%	38	4,557	-45.390%
2026-06-26	10.5000	12.0100	10.5000	11.4000	+10.680%	68	4,568	-32.456%
2026-06-25	10.5000	11.1200	9.6400	10.3000	+17.984%	27	4,557	-25.243%
2026-06-24	7.7000	9.1000	7.1500	8.7300	+28.761%	67	4,575	-11.798%
2026-06-23	5.5000	7.4000	5.5000	6.7800	+6.772%	26	4,573	+13.569%
2026-06-22	7.6000	7.6000	6.2700	6.3500	-16.447%	34	4,561	+21.260%
2026-06-18	7.7700	8.1000	7.6000	7.6000	-2.564%	12	4,534	+1.316%
2026-06-17	8.4500	9.1000	7.8000	7.8000	-18.750%	27	4,534	-1.282%
2026-06-16	10.5000	10.5000	8.7000	9.6000	-0.208%	56	4,534	-19.792%
2026-06-15	7.5000	10.0000	7.3500	9.6200	+44.662%	98	4,531	-19.958%
2026-06-12	7.4000	7.9000	6.5000	6.6500	-16.875%	24	4,531	+15.789%
2026-06-11	7.0000	8.0000	6.7500	8.0000	-2.439%	33	4,531	-3.750%
2026-06-10	8.0000	9.5000	8.0000	8.2000	+13.103%	31	4,545	-6.098%
2026-06-09	7.5000	7.7000	5.8300	7.2500	-1.361%	59	4,547	+6.207%
2026-06-08	6.7700	7.3500	6.7700	7.3500	+19.125%	20	4,588	+4.762%
2026-06-05	9.0200	9.0200	6.1200	6.1700	-39.331%	143	4,604	+24.797%
2026-06-04	8.3500	11.0000	8.3500	10.1700	+46.331%	100	4,599	-24.287%
2026-06-03	6.6000	7.1000	6.2800	6.9500	-15.655%	77	4,624	+10.791%
2026-06-02	9.7300	9.7300	8.2400	8.2400	-25.766%	30	4,625	-6.553%
2026-06-01	8.2000	11.8500	8.2000	11.1000	+29.673%	146	4,605	-30.631%
2026-05-29	11.8500	11.8500	7.8900	8.5600	-7.259%	208	4,620	-10.047%
2026-05-28	7.4700	9.6000	7.4700	9.2300	+42.000%	128	4,631	-16.576%
2026-05-27	6.0000	6.8000	6.0000	6.5000	-1.515%	12	4,668	+18.462%
2026-05-26	6.4000	7.0000	6.1000	6.6000	+10.924%	72	4,660	+16.667%
2026-05-22	6.5000	6.5700	5.9000	5.9500	-4.032%	73	4,694	+29.412%
2026-05-21	5.5000	6.2000	5.5000	6.2000	+7.081%	11	4,706	+24.194%
2026-05-20	5.4500	5.8000	5.3000	5.7900	+0.173%	23	4,706	+32.988%
2026-05-19	4.8700	5.7800	4.5300	5.7800	+21.684%	47	4,722	+33.218%
2026-05-18	5.0000	5.8500	4.7500	4.7500	-4.040%	37	4,722	+62.105%
2026-05-15	5.2000	5.3000	4.9500	4.9500	-15.385%	25	4,722	+55.556%
2026-05-14	6.4700	6.4700	5.7800	5.8500	-1.681%	53	4,705	+31.624%
2026-05-13	6.2300	6.2300	5.8300	5.9500	-8.462%	58	4,698	+29.412%
2026-05-12	7.5000	7.5000	6.1000	6.5000	-16.667%	65	4,698	+18.462%
2026-05-11	7.6300	8.3000	7.6300	7.8000	-4.878%	27	4,698	-1.282%
2026-05-08	8.1000	8.2000	6.9000	8.2000	+0.367%	42	4,711	-6.098%
2026-05-07	9.6200	9.6300	8.0000	8.1700	-26.529%	139	4,715	-5.753%
2026-05-06	8.9800	11.1700	8.0900	11.1200	-6.555%	90	4,710	-30.755%
2026-05-05	11.7600	11.9000	11.5900	11.9000	-8.462%	66	4,692	-35.294%
2026-05-04	12.0000	13.0000	12.0000	13.0000	+5.691%	23	4,656	-40.769%
2026-05-01	12.5500	12.5500	12.3000	12.3000	-5.385%	3	4,682	-37.398%
2026-04-30	10.6200	13.0000	10.6200	13.0000	+36.268%	20	4,682	-40.769%
2026-04-29	9.6000	9.6000	9.5000	9.5400	-7.826%	3	4,677	-19.287%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-11.538%	2	4,675	-25.604%
2026-04-27	11.7000	11.7000	11.7000	11.7000	+6.364%	2	4,675	-34.188%
2026-04-24	9.8300	11.0000	9.8300	11.0000	+5.871%	62	4,675	-30.000%
2026-04-23	10.5000	10.9000	10.3000	10.3900	-20.077%	20	4,615	-25.890%
2026-04-22	13.6700	13.6700	12.8000	13.0000	+0.386%	14	4,616	-40.769%
2026-04-21	13.0200	13.0200	12.9500	12.9500	-6.835%	2	4,623	-40.541%
2026-04-20	13.0000	13.9000	13.0000	13.9000	+0.361%	8	4,623	-44.604%
2026-04-17	13.1000	13.8500	13.1000	13.8500	+6.538%	14	4,628	-44.404%
2026-04-16	13.4000	13.9800	11.4300	13.0000	-4.762%	38	4,620	-40.769%
2026-04-15	10.2000	13.6500	9.9500	13.6500	+44.292%	96	4,619	-43.590%
2026-04-14	8.1000	9.4600	8.1000	9.4600	+35.143%	45	4,629	-18.605%
2026-04-13	6.5000	7.4500	6.5000	7.0000	+29.870%	66	4,640	+10.000%
2026-04-10	6.5000	6.6400	5.3100	5.3900	-13.760%	87	4,655	+42.857%
2026-04-09	7.2500	7.2500	6.1000	6.2500	-20.077%	53	4,631	+23.200%
2026-04-08	8.5000	8.5000	7.8200	7.8200	+0.903%	18	4,614	-1.535%
2026-04-07	7.6500	7.7500	7.6500	7.7500	-5.832%	6	4,604	-0.645%
2026-04-06	8.5600	8.6000	8.2200	8.2300	+0.122%	16	4,607	-6.440%
2026-04-02	6.8000	8.6300	6.8000	8.2200	+2.112%	2,252	2,601	-6.326%
2026-04-01	7.6500	8.3800	7.6500	8.0500	+12.903%	2,086	2,601	-4.348%
2026-03-31	6.6200	7.3000	6.2000	7.1300	+25.088%	25	669	+7.994%
2026-03-30	5.7000	6.1800	5.7000	5.7000	-6.557%	30	656	+35.088%
2026-03-27	6.8000	6.8000	6.0000	6.1000	-19.205%	25	652	+26.230%
2026-03-26	7.9500	8.5000	7.5000	7.5500	-6.211%	44	642	+1.987%
2026-03-25	10.0000	10.0000	8.0500	8.0500	-16.580%	35	639	-4.348%
2026-03-24	9.2000	9.6500	9.2000	9.6500	+2.660%	252	611	-20.207%
2026-03-19	8.6500	9.5000	8.6500	9.4000	-7.843%	11	797	-18.085%
2026-03-18	10.0000	10.2000	10.0000	10.2000	-8.929%	3	788	-24.510%
2026-03-17	11.2000	11.2000	11.2000	11.2000	-0.885%	4	787	-31.250%
2026-03-16	11.7800	12.0800	11.3000	11.3000	+6.303%	10	787	-31.858%
2026-03-13	11.1000	11.4800	10.6300	10.6300	+0.473%	27	787	-27.563%
2026-03-12	11.4000	11.4000	10.4000	10.5800	-11.833%	25	798	-27.221%
2026-03-11	12.1000	12.5000	12.0000	12.0000	+2.828%	16	788	-35.833%
2026-03-10	12.4500	12.4500	11.6700	11.6700	+0.777%	6	778	-34.019%
2026-03-09	10.9300	11.5800	10.8500	11.5800	-9.461%	16	778	-33.506%
2026-03-06	12.1000	12.7900	12.1000	12.7900	+6.850%	4	886	-39.797%
2026-03-05	11.9600	13.1400	11.7500	11.9700	+0.588%	34	886	-35.673%
2026-03-04	12.1100	12.1100	11.7500	11.9000	-5.405%	430	880	-35.294%
2026-03-03	10.8500	12.7000	10.8500	12.5800	-1.719%	31	925	-38.792%
2026-03-02	11.7000	12.8000	11.6500	12.8000	-1.538%	444	922	-39.844%
2026-02-27	13.2500	13.2500	12.7500	13.0000	-7.143%	315	830	-40.769%
2026-02-26	13.0000	14.0000	12.6000	14.0000	+4.089%	306	849	-45.000%
2026-02-25	15.0000	15.0000	13.2000	13.4500	-18.976%	513	616	-42.751%
2026-02-24	16.4500	16.6000	15.9500	16.6000	-7.778%	82	616	-53.614%
2026-02-20	18.4900	18.4900	18.0000	18.0000	-3.226%	94	685	-57.222%
2026-02-19	15.8500	18.6000	15.8500	18.6000	+17.350%	5	655	-58.602%
2026-02-18	16.3300	16.3300	15.8000	15.8500	+17.844%	5	659	-51.420%
2026-02-17	13.2000	13.4500	12.5500	13.4500	+5.078%	25	658	-42.751%
2026-02-13	12.8000	12.9500	12.8000	12.8000	+6.224%	22	628	-39.844%
2026-02-12	13.0000	13.0000	11.4500	12.0500	-13.309%	76	628	-36.100%
2026-02-11	15.0000	15.2700	13.2500	13.9000	-13.985%	22	613	-44.604%
2026-02-10	16.1600	16.1600	16.1600	16.1600	+3.923%	1	598	-52.351%
2026-02-09	15.1500	15.5500	15.1500	15.5500	+4.013%	4	599	-50.482%
2026-02-06	14.9000	14.9500	14.9000	14.9500	+5.282%	2	599	-48.495%
2026-02-05	14.5000	14.8000	13.3000	14.2000	+15.260%	33	598	-45.775%
2026-02-04	14.4900	14.4900	12.0000	12.3200	-19.739%	24	582	-37.500%
2026-02-03	16.1500	16.2500	14.8000	15.3500	-11.782%	128	578	-49.837%
2026-02-02	17.8500	18.4500	16.9500	17.4000	-4.918%	604	581	-55.747%
2026-01-30	20.3000	20.3000	18.3000	18.3000	-10.294%	6	379	-57.923%
2026-01-29	21.5000	21.8500	20.4000	20.4000	-9.253%	3	379	-62.255%
2026-01-28	22.7500	23.0000	22.4800	22.4800	-5.347%	143	377	-65.747%
2026-01-27	24.0000	24.0000	23.7500	23.7500	-3.729%	5	462	-67.579%
2026-01-26	24.5500	25.6500	24.5500	24.6700	+2.963%	113	463	-68.788%
2026-01-23	24.1000	24.1000	23.9600	23.9600	-4.160%	2	460	-67.863%
2026-01-22	24.8500	25.0500	24.8000	25.0000	+11.607%	18	460	-69.200%
2026-01-21	23.8000	23.8000	20.6500	22.4000	-11.880%	7	465	-65.625%
2026-01-20	25.3000	25.5000	25.2500	25.4200	-8.889%	254	466	-69.709%
2026-01-16	27.7000	27.9600	27.7000	27.9000	+7.308%	22	317	-72.401%
2026-01-14	26.0000	26.0000	26.0000	26.0000	+8.333%	1	317	-70.385%
2026-01-13	24.7000	24.7000	24.0000	24.0000	-8.397%	7	317	-67.917%
2026-01-12	26.6000	26.6000	26.2000	26.2000	+2.384%	3	310	-70.611%
2026-01-08	25.5900	25.5900	25.5900	25.5900	+2.565%	1	307	-69.910%
2026-01-06	24.9500	24.9500	24.9500	24.9500	+14.450%	1	308	-69.138%
2026-01-05	21.8000	21.8000	21.8000	21.8000	+18.157%	2	307	-64.679%
2026-01-02	19.1000	19.1000	18.4500	18.4500	-0.270%	5	307	-58.266%
2025-12-31	19.2000	19.2000	18.3000	18.5000	-20.259%	252	62	-58.378%
2025-12-23	22.3300	23.6000	22.3300	23.2000	+4.505%	6	62	-66.810%
2025-12-18	22.2000	22.2000	22.2000	22.2000	-15.073%	1	58	-65.315%
2025-12-17	26.1400	26.1400	26.1400	26.1400	-12.867%	1	57	-70.543%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-10.260%	1	57	-74.333%
2025-12-01	34.0800	34.0800	33.4300	33.4300	-6.096%	4	56	-76.967%
2025-11-25	35.6000	35.6000	35.6000	35.6000	+16.721%	1	57	-78.371%
2025-11-24	30.5000	30.5000	30.5000	30.5000	+1.667%	1	56	-74.754%
2025-11-21	30.0000	30.0000	30.0000	30.0000	0.000%	1	57	-74.333%
2025-11-20	30.0000	30.0000	30.0000	30.0000	+3.448%	1	56	-74.333%
2025-11-19	29.0000	29.0000	29.0000	29.0000	+5.072%	1	55	-73.448%
2025-11-17	27.6500	28.0000	27.6000	27.6000	+2.985%	3	54	-72.101%
2025-11-14	28.5000	28.5000	26.8000	26.8000	-2.190%	11	54	-71.269%
2025-11-13	27.4000	27.4000	27.4000	27.4000	-5.517%	1	53	-71.898%
2025-11-12	30.8800	30.8800	29.0000	29.0000	-10.769%	20	54	-73.448%
2025-11-10	32.5000	32.5000	32.5000	32.5000	+5.008%	4	44	-76.308%
2025-11-07	29.0000	31.0000	28.0000	30.9500	-5.061%	24	48	-75.121%
2025-11-06	35.2400	35.2400	32.6000	32.6000	-26.077%	11	30	-76.380%
2025-11-04	44.6000	45.0000	44.1000	44.1000	+6.265%	18	25	-82.540%
2025-10-22	41.6000	42.0000	41.5000	41.5000	-22.285%	13	15	-81.446%
2025-10-13	53.4000	53.4000	53.4000	53.4000	0.000%	2	2	-85.581%

.dark-mode .GW3K0c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GW3K0c{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918C50TEM Sep 18 2026 50.00 Call (TEM260918C00050000)option OPRA

TEM20260918C50
TEM Sep 18 2026 50.00 Call (TEM260918C00050000)
option OPRA