Dark

TEM20260918C75
TEM Sep 18 2026 75.00 Call (TEM260918C00075000)
option OPRA

EOD

Aug 10, 2026

0.6500+71.053%(+0.2700)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4400	0.8200	0.4400	0.6500	+71.053%	69	8,927	0.000%
2026-08-07	0.2800	0.3900	0.2800	0.3800	+90.000%	36	8,916	+71.053%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-31.034%	2	8,913	+225.000%
2026-08-05	0.2800	0.2900	0.2300	0.2900	0.000%	5	8,913	+124.138%
2026-08-04	0.2600	0.2900	0.2600	0.2900	-3.333%	63	8,913	+124.138%
2026-08-03	0.2700	0.3600	0.2600	0.3000	+36.364%	1,885	8,916	+116.667%
2026-07-31	0.2900	0.2900	0.2200	0.2200	-15.385%	113	7,197	+195.455%
2026-07-30	0.2900	0.3600	0.2500	0.2600	+4.000%	61	7,202	+150.000%
2026-07-29	0.2500	0.2500	0.2400	0.2500	0.000%	33	7,196	+160.000%
2026-07-28	0.3000	0.3000	0.2500	0.2500	-7.407%	292	7,166	+160.000%
2026-07-27	0.3400	0.3400	0.2700	0.2700	-15.625%	127	6,929	+140.741%
2026-07-24	0.4200	0.4900	0.3200	0.3200	-41.818%	149	6,914	+103.125%
2026-07-23	0.6700	0.6700	0.5000	0.5500	-15.385%	42	6,898	+18.182%
2026-07-22	0.7000	0.7000	0.6500	0.6500	-18.750%	160	6,874	0.000%
2026-07-21	0.9500	0.9500	0.8000	0.8000	-11.111%	46	6,861	-18.750%
2026-07-20	1.1100	1.1100	0.7900	0.9000	-42.308%	63	6,857	-27.778%
2026-07-17	1.5300	1.9100	1.3500	1.5600	-6.587%	465	6,849	-58.333%
2026-07-16	2.3000	2.3000	1.5600	1.6700	-32.389%	158	6,464	-61.078%
2026-07-15	2.6100	3.6500	2.4700	2.4700	-17.114%	22	6,393	-73.684%
2026-07-14	2.6000	3.0000	2.6000	2.9800	+37.327%	15	6,386	-78.188%
2026-07-13	2.6000	2.8000	2.1700	2.1700	-30.000%	166	6,382	-70.046%
2026-07-10	4.0000	4.0000	2.9200	3.1000	-27.059%	128	6,373	-79.032%
2026-07-09	2.8000	4.4500	2.8000	4.2500	+47.059%	42	6,379	-84.706%
2026-07-08	3.4000	3.4000	2.6300	2.8900	-27.750%	228	6,372	-77.509%
2026-07-07	4.7000	4.7000	3.4000	4.0000	-11.111%	30	6,381	-83.750%
2026-07-06	3.5000	4.5700	3.5000	4.5000	+12.500%	52	6,375	-85.556%
2026-07-02	4.4600	5.0500	3.8200	4.0000	-10.112%	42	6,371	-83.750%
2026-07-01	3.2900	5.2500	3.2900	4.4500	+23.611%	99	6,371	-85.393%
2026-06-30	4.0000	4.0000	3.2000	3.6000	-5.263%	169	6,343	-81.944%
2026-06-29	3.2500	4.1000	2.7900	3.8000	+24.590%	142	6,347	-82.895%
2026-06-26	3.2000	3.4000	2.9000	3.0500	+4.811%	93	6,362	-78.689%
2026-06-25	2.7000	3.2000	2.4500	2.9100	+32.273%	279	6,369	-77.663%
2026-06-24	1.8500	2.2000	1.7200	2.2000	+54.930%	70	6,345	-70.455%
2026-06-23	1.3900	1.6200	1.3900	1.4200	0.000%	22	6,329	-54.225%
2026-06-22	1.8400	2.1500	1.4100	1.4200	-25.654%	28	6,326	-54.225%
2026-06-18	2.0000	2.0000	1.9100	1.9100	+1.058%	8	6,331	-65.969%
2026-06-17	2.1800	2.5000	1.8600	1.8900	-12.500%	67	6,331	-65.608%
2026-06-16	3.0500	3.0700	2.1600	2.1600	-16.923%	120	6,331	-69.907%
2026-06-15	2.4700	2.7500	1.9000	2.6000	+56.627%	136	6,310	-75.000%
2026-06-12	1.9500	1.9500	1.6500	1.6600	-16.583%	194	6,310	-60.843%
2026-06-11	1.9700	2.0000	1.5200	1.9900	-6.573%	21	6,310	-67.337%
2026-06-10	2.2900	2.6000	2.1300	2.1300	+6.500%	231	6,309	-69.484%
2026-06-09	1.9900	2.0900	1.4700	2.0000	+9.890%	993	6,344	-67.500%
2026-06-08	1.9000	1.9000	1.6900	1.8200	0.000%	6	5,514	-64.286%
2026-06-05	2.3800	2.3800	1.6800	1.8200	-40.523%	72	5,516	-64.286%
2026-06-04	1.9900	3.6000	1.9900	3.0600	+64.516%	204	5,520	-78.758%
2026-06-03	1.8000	1.9100	1.6900	1.8600	-20.513%	89	5,493	-65.054%
2026-06-02	2.9800	2.9800	2.3400	2.3400	-30.149%	91	5,523	-72.222%
2026-06-01	2.4700	3.9500	2.2300	3.3500	+30.350%	608	5,487	-80.597%
2026-05-29	2.5500	2.6500	2.3100	2.5700	-6.545%	74	5,378	-74.708%
2026-05-28	1.8200	2.9500	1.8200	2.7500	+69.753%	140	5,377	-76.364%
2026-05-27	1.5400	1.7000	1.4800	1.6200	+1.250%	16	5,409	-59.877%
2026-05-26	1.6800	1.6800	1.6000	1.6000	+12.676%	6	5,409	-59.375%
2026-05-22	1.6000	1.6000	1.4200	1.4200	+0.709%	2	5,409	-54.225%
2026-05-21	1.4500	1.4500	1.3600	1.4100	+2.174%	12	5,409	-53.901%
2026-05-20	1.3500	1.4100	1.2000	1.3800	-0.719%	14	5,409	-52.899%
2026-05-19	1.2000	1.3900	1.1900	1.3900	+14.876%	22	5,410	-53.237%
2026-05-18	1.2300	1.3300	1.2100	1.2100	-0.820%	92	5,410	-46.281%
2026-05-15	1.4300	1.5700	1.1700	1.2200	-17.568%	77	5,410	-46.721%
2026-05-14	1.8300	1.8300	1.4500	1.4800	-5.732%	50	5,412	-56.081%
2026-05-13	1.5300	1.6000	1.5100	1.5700	-7.647%	48	5,418	-58.599%
2026-05-12	1.9000	1.9000	1.6400	1.7000	-20.561%	32	5,418	-61.765%
2026-05-11	2.2800	2.3400	1.9600	2.1400	-6.140%	6	5,418	-69.626%
2026-05-08	2.0000	2.3000	1.7800	2.2800	+5.556%	38	5,417	-71.491%
2026-05-07	3.3500	3.5000	2.1600	2.1600	-36.471%	97	5,419	-69.907%
2026-05-06	2.8000	3.4000	2.4000	3.4000	-8.602%	47	5,426	-80.882%
2026-05-05	4.5000	4.5000	3.7200	3.7200	-12.264%	66	5,423	-82.527%
2026-05-04	4.3800	4.3800	4.2400	4.2400	-10.737%	6	5,414	-84.670%
2026-05-01	4.3500	4.7500	4.2700	4.7500	+3.712%	15	5,414	-86.316%
2026-04-30	3.4000	4.6000	3.4000	4.5800	+50.164%	32	5,414	-85.808%
2026-04-29	2.9500	3.0500	2.9500	3.0500	-10.294%	14	5,412	-78.689%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-13.924%	1	5,412	-80.882%
2026-04-27	3.9500	3.9500	3.9500	3.9500	+21.538%	1	5,412	-83.544%
2026-04-24	3.1200	3.2500	3.1200	3.2500	-3.846%	2	5,411	-80.000%
2026-04-23	4.0000	4.0000	3.2500	3.3800	-28.842%	23	5,411	-80.769%
2026-04-22	4.8000	5.2500	4.7500	4.7500	+6.742%	20	5,411	-86.316%
2026-04-21	5.3500	5.3500	4.3000	4.4500	-11.178%	31	5,408	-85.393%
2026-04-20	4.4500	5.0100	4.4500	5.0100	+5.474%	21	5,408	-87.026%
2026-04-17	5.0000	5.1000	4.5000	4.7500	+17.284%	43	5,406	-86.316%
2026-04-16	5.1000	5.1000	3.8200	4.0500	-19.000%	53	5,405	-83.951%
2026-04-15	3.0000	5.0000	3.0000	5.0000	+97.628%	2,861	5,418	-87.000%
2026-04-14	2.2600	2.7500	2.2600	2.5300	+29.744%	47	2,740	-74.308%
2026-04-13	1.5500	1.9500	1.5500	1.9500	+44.444%	31	2,743	-66.667%
2026-04-10	1.5100	1.5800	1.3000	1.3500	-10.000%	91	2,722	-51.852%
2026-04-09	2.3700	2.3700	1.5000	1.5000	-36.170%	87	2,666	-56.667%
2026-04-08	2.7600	2.7600	2.3500	2.3500	+9.302%	16	2,676	-72.340%
2026-04-07	2.1500	2.1500	2.1500	2.1500	-15.354%	3	2,681	-69.767%
2026-04-06	2.5500	2.5800	2.5400	2.5400	-1.550%	46	2,681	-74.409%
2026-04-02	2.1800	2.5800	2.1800	2.5800	+6.173%	8	2,687	-74.806%
2026-04-01	2.5000	2.5000	2.3000	2.4300	+18.537%	7	2,687	-73.251%
2026-03-31	1.7800	2.1300	1.7600	2.0500	+25.000%	82	2,686	-68.293%
2026-03-30	1.6000	1.6700	1.5500	1.6400	-6.286%	24	2,652	-60.366%
2026-03-27	2.2000	2.2000	1.7500	1.7500	-22.222%	103	2,654	-62.857%
2026-03-26	2.6000	2.6000	2.2400	2.2500	-11.765%	16	2,656	-71.111%
2026-03-25	2.6600	3.0000	2.5000	2.5500	-6.593%	23	2,650	-74.510%
2026-03-24	2.8000	2.9100	2.7100	2.7300	-9.000%	763	2,639	-76.190%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-4.762%	5	2,022	-78.333%
2026-03-20	3.6500	3.6500	3.1500	3.1500	-1.563%	4	2,022	-79.365%
2026-03-19	3.5000	3.5000	2.8200	3.2000	+3.226%	38	2,024	-79.688%
2026-03-18	3.4000	3.5000	3.1000	3.1000	-12.676%	10	2,011	-79.032%
2026-03-17	3.9000	3.9000	3.5500	3.5500	-6.579%	2,748	2,011	-81.690%
2026-03-16	3.7500	3.8000	3.7500	3.8000	-3.797%	4	244	-82.895%
2026-03-13	3.8500	4.0500	3.7500	3.9500	+9.722%	29	243	-83.544%
2026-03-12	4.2000	4.2000	3.6000	3.6000	-19.101%	22	241	-81.944%
2026-03-11	4.4900	4.7600	4.4500	4.4500	+7.229%	8	234	-85.393%
2026-03-10	4.8000	4.8000	4.1500	4.1500	-1.659%	6	228	-84.337%
2026-03-09	4.3000	4.3000	4.2200	4.2200	-14.747%	2	225	-84.597%
2026-03-06	4.6700	4.9500	4.6700	4.9500	+2.273%	12	254	-86.869%
2026-03-05	5.0000	5.0000	4.8400	4.8400	+6.374%	3	254	-86.570%
2026-03-04	4.6000	4.6500	4.5500	4.5500	+1.790%	13	255	-85.714%
2026-03-03	4.6000	5.1000	4.1000	4.4700	-6.681%	64	254	-85.459%
2026-03-02	4.7900	4.7900	4.7900	4.7900	-2.444%	2	254	-86.430%
2026-02-27	5.2200	5.2200	4.9000	4.9100	-6.119%	26	254	-86.762%
2026-02-26	5.2000	5.4800	4.9000	5.2300	-4.909%	66	260	-87.572%
2026-02-25	7.0000	7.0000	5.5000	5.5000	-26.667%	22	266	-88.182%
2026-02-24	7.3000	7.5000	7.3000	7.5000	+7.450%	6	266	-91.333%
2026-02-23	7.5800	7.5800	6.7500	6.9800	-10.513%	27	265	-90.688%
2026-02-20	8.5500	8.5500	7.8000	7.8000	-2.500%	9	269	-91.667%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+10.650%	7	263	-91.875%
2026-02-18	6.0000	7.5800	6.0000	7.2300	+31.934%	21	263	-91.010%
2026-02-17	5.0500	5.5300	5.0500	5.4800	+0.183%	18	252	-88.139%
2026-02-13	5.3800	5.4700	5.3800	5.4700	+7.255%	2	242	-88.117%
2026-02-12	5.5800	5.5800	4.8800	5.1000	-11.304%	12	242	-87.255%
2026-02-11	7.2400	7.2400	5.7500	5.7500	-17.857%	6	239	-88.696%
2026-02-10	7.9000	7.9000	7.0000	7.0000	-6.667%	13	241	-90.714%
2026-02-09	6.7900	7.5000	6.7900	7.5000	+11.607%	7	238	-91.333%
2026-02-06	6.5600	6.7200	5.8700	6.7200	+13.706%	13	236	-90.327%
2026-02-05	6.4800	6.4800	5.9100	5.9100	+1.546%	15	230	-89.002%
2026-02-04	6.6000	6.6000	5.1500	5.8200	-11.684%	14	217	-88.832%
2026-02-03	8.0000	8.0000	6.5000	6.5900	-18.642%	23	214	-90.137%
2026-02-02	8.1500	8.2200	7.9000	8.1000	-7.955%	5	207	-91.975%
2026-01-30	9.4700	9.4700	8.7500	8.8000	-27.928%	6	204	-92.614%
2026-01-27	12.3600	12.5000	12.2100	12.2100	-3.095%	10	200	-94.676%
2026-01-26	13.1300	13.4000	12.6000	12.6000	-3.077%	12	204	-94.841%
2026-01-22	11.9000	13.0300	11.9000	13.0000	+35.417%	36	198	-95.000%
2026-01-21	12.0000	12.0000	9.6000	9.6000	-33.793%	262	233	-93.229%
2026-01-16	15.1500	15.1500	14.5000	14.5000	+5.839%	3	190	-95.517%
2026-01-15	14.2000	15.7500	13.7000	13.7000	+4.580%	70	190	-95.255%
2026-01-14	12.8000	13.6000	12.7000	13.1000	+1.550%	27	187	-95.038%
2026-01-13	12.9000	12.9000	12.9000	12.9000	-6.522%	1	187	-94.961%
2026-01-12	17.4800	17.4800	13.7900	13.8000	+10.400%	49	187	-95.290%
2026-01-09	14.0000	14.0000	12.3800	12.5000	-10.458%	59	150	-94.800%
2026-01-08	13.9600	13.9600	13.9600	13.9600	-6.933%	1	140	-95.344%
2026-01-07	15.0200	15.0200	14.8800	15.0000	+6.383%	7	140	-95.667%
2026-01-06	13.8000	14.1000	13.8000	14.1000	+20.926%	4	137	-95.390%
2026-01-05	11.2900	11.6800	11.2100	11.6600	+21.458%	12	134	-94.425%
2026-01-02	8.7000	9.6000	8.7000	9.6000	+7.865%	11	134	-93.229%
2025-12-31	8.9500	8.9500	8.9000	8.9000	-5.620%	4	132	-92.697%
2025-12-30	9.7400	9.8000	9.4300	9.4300	-5.700%	12	132	-93.107%
2025-12-29	10.6600	10.6600	10.0000	10.0000	-8.676%	32	133	-93.500%
2025-12-26	10.6000	11.1000	10.6000	10.9500	-8.750%	86	119	-94.064%
2025-12-23	12.1900	12.1900	12.0000	12.0000	-9.091%	2	110	-94.583%
2025-12-22	13.2000	13.2000	13.2000	13.2000	+9.091%	5	108	-95.076%
2025-12-19	11.6000	12.1000	11.6000	12.1000	+10.000%	2	108	-94.628%
2025-12-18	11.0000	11.5000	11.0000	11.0000	-18.519%	6	108	-94.091%
2025-12-17	13.6700	13.6700	13.5000	13.5000	-6.897%	2	103	-95.185%
2025-12-16	14.5000	14.5000	14.5000	14.5000	-6.452%	1	103	-95.517%
2025-12-15	15.7700	15.7700	15.5000	15.5000	-6.061%	2	102	-95.806%
2025-12-12	16.5000	17.2000	16.5000	16.5000	-10.326%	7	102	-96.061%
2025-12-11	17.5000	18.4000	17.5000	18.4000	-8.821%	2	95	-96.467%
2025-12-10	20.1800	20.1800	20.1800	20.1800	-0.787%	1	93	-96.779%
2025-12-09	20.3400	20.3400	20.3400	20.3400	-0.780%	1	94	-96.804%
2025-12-08	20.5000	20.5000	20.5000	20.5000	0.000%	1	93	-96.829%
2025-12-05	20.5000	20.5000	20.5000	20.5000	-1.914%	8	92	-96.829%
2025-12-04	20.9000	20.9000	20.9000	20.9000	+2.101%	1	85	-96.890%
2025-12-02	19.4000	20.4700	19.4000	20.4700	-3.897%	2	84	-96.825%
2025-12-01	21.3000	21.3000	21.3000	21.3000	-5.960%	1	84	-96.948%
2025-11-28	22.6500	22.6500	22.6500	22.6500	-1.522%	1	83	-97.130%
2025-11-26	23.0500	23.0500	23.0000	23.0000	+8.235%	10	73	-97.174%
2025-11-24	20.6900	21.2500	20.6900	21.2500	+33.732%	6	73	-96.941%
2025-11-20	18.8800	18.8800	15.8900	15.8900	-4.622%	4	68	-95.909%
2025-11-18	16.6600	16.6600	16.6600	16.6600	-5.071%	2	66	-96.098%
2025-11-14	17.6000	17.6000	17.5500	17.5500	+3.235%	20	66	-96.296%
2025-11-13	16.4000	17.0000	16.4000	17.0000	-13.221%	4	46	-96.176%
2025-11-11	20.1100	20.4300	19.5900	19.5900	-5.545%	5	43	-96.682%
2025-11-10	23.0000	23.0000	20.7400	20.7400	+12.717%	3	44	-96.866%
2025-11-07	19.6000	19.6000	17.5000	18.4000	-8.000%	8	41	-96.467%
2025-11-06	24.2000	24.2000	20.0000	20.0000	-39.394%	28	38	-96.750%
2025-11-03	33.0000	33.0000	33.0000	33.0000	+1.538%	1	12	-98.030%
2025-10-31	31.4800	32.5000	31.4800	32.5000	+4.839%	5	12	-98.000%
2025-10-28	32.0000	32.0000	31.0000	31.0000	-14.483%	2	9	-97.903%
2025-10-15	36.5000	36.5000	36.2500	36.2500	-1.628%	3	7	-98.207%
2025-10-13	36.8500	36.8500	36.8500	36.8500	-6.662%	1	4	-98.236%
2025-10-08	39.4800	39.4800	39.4800	39.4800	+39.014%	2	3	-98.354%
2025-10-01	28.7000	28.7000	28.4000	28.4000	0.000%	2	1	-97.711%

.dark-mode .Y0hbL0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y0hbL0{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918C75TEM Sep 18 2026 75.00 Call (TEM260918C00075000)option OPRA

TEM20260918C75
TEM Sep 18 2026 75.00 Call (TEM260918C00075000)
option OPRA