Dark

TEM20260918C80
TEM Sep 18 2026 80.00 Call (TEM260918C00080000)
option OPRA

EOD

Aug 10, 2026

0.3900+56.000%(+0.1400)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4200	0.5500	0.3600	0.3900	+56.000%	104	2,736	0.000%
2026-08-07	0.1900	0.2700	0.1900	0.2500	+78.571%	12	2,733	+56.000%
2026-08-06	0.1400	0.1400	0.1400	0.1400	-22.222%	2	2,741	+178.571%
2026-08-05	0.1900	0.1900	0.1800	0.1800	-18.182%	38	2,743	+116.667%
2026-08-04	0.1800	0.2200	0.1800	0.2200	+15.789%	6	2,781	+77.273%
2026-08-03	0.1800	0.2200	0.1800	0.1900	+26.667%	11	2,780	+105.263%
2026-07-31	0.2000	0.2000	0.1200	0.1500	-28.571%	149	2,786	+160.000%
2026-07-30	0.1800	0.2100	0.1800	0.2100	+16.667%	2	2,658	+85.714%
2026-07-29	0.1800	0.1800	0.1800	0.1800	0.000%	2	2,659	+116.667%
2026-07-28	0.2600	0.2600	0.1800	0.1800	0.000%	157	2,661	+116.667%
2026-07-27	0.2000	0.2500	0.1800	0.1800	-25.000%	116	2,567	+116.667%
2026-07-24	0.3500	0.3500	0.2400	0.2400	-33.333%	668	2,507	+62.500%
2026-07-23	0.4800	0.4800	0.3600	0.3600	-26.531%	6	1,978	+8.333%
2026-07-22	0.5000	0.5800	0.4000	0.4900	-22.222%	952	1,984	-20.408%
2026-07-21	0.6800	0.6900	0.5200	0.6300	0.000%	22	1,550	-38.095%
2026-07-20	0.6600	0.6600	0.5600	0.6300	-46.610%	15	1,541	-38.095%
2026-07-17	1.0500	1.1800	1.0500	1.1800	-1.667%	83	1,547	-66.949%
2026-07-16	1.7700	1.7700	1.2000	1.2000	-35.135%	19	1,542	-67.500%
2026-07-15	2.3800	2.3800	1.8200	1.8500	-15.909%	55	1,541	-78.919%
2026-07-14	1.8800	2.3600	1.8800	2.2000	+29.412%	6	1,514	-82.273%
2026-07-13	2.0600	2.0600	1.7000	1.7000	-27.039%	69	1,517	-77.059%
2026-07-10	3.0500	3.0500	2.2500	2.3300	-27.188%	41	1,541	-83.262%
2026-07-09	2.8000	3.2600	2.8000	3.2000	+52.381%	397	1,532	-87.813%
2026-07-08	2.4000	2.4000	2.0800	2.1000	-26.829%	18	1,240	-81.429%
2026-07-07	2.8200	3.3500	2.7200	2.8700	-13.030%	68	1,243	-86.411%
2026-07-06	2.9100	3.4600	2.8900	3.3000	+3.125%	28	1,274	-88.182%
2026-07-02	3.6000	3.6000	2.9900	3.2000	-12.329%	27	1,307	-87.813%
2026-07-01	3.0500	4.0000	2.6000	3.6500	+34.191%	83	1,307	-89.315%
2026-06-30	3.0900	3.0900	2.4100	2.7200	-15.528%	22	1,295	-85.662%
2026-06-29	2.2700	3.3000	2.2700	3.2200	+36.441%	209	1,292	-87.888%
2026-06-26	2.2000	2.6000	2.2000	2.3600	+28.962%	17	1,161	-83.475%
2026-06-25	2.0000	2.2500	1.8300	1.8300	+32.609%	23	1,160	-78.689%
2026-06-24	1.3000	1.3800	1.1700	1.3800	+10.400%	18	1,160	-71.739%
2026-06-23	1.1500	1.2500	1.1500	1.2500	+9.649%	21	1,167	-68.800%
2026-06-22	1.2500	1.2500	1.0700	1.1400	-29.193%	21	1,167	-65.789%
2026-06-18	1.6300	1.6700	1.4600	1.6100	-13.904%	13	1,158	-75.776%
2026-06-17	1.8000	1.8700	1.6500	1.8700	-0.532%	14	1,158	-79.144%
2026-06-16	1.8500	2.1200	1.8500	1.8800	-7.843%	49	1,158	-79.255%
2026-06-15	1.5600	2.1500	1.5600	2.0400	+59.375%	19	1,207	-80.882%
2026-06-12	1.5500	1.5500	1.1800	1.2800	-15.789%	14	1,207	-69.531%
2026-06-11	1.3900	1.5200	1.3900	1.5200	-8.982%	4	1,207	-74.342%
2026-06-10	1.8700	2.0000	1.6700	1.6700	+7.742%	7	1,208	-76.647%
2026-06-09	1.4000	1.5500	1.2200	1.5500	0.000%	54	1,206	-74.839%
2026-06-08	1.4500	1.6200	1.3900	1.5500	+16.541%	185	1,157	-74.839%
2026-06-05	1.7500	1.7500	1.3300	1.3300	-44.351%	20	1,130	-70.677%
2026-06-04	1.5000	2.7700	1.5000	2.3900	+59.333%	158	1,128	-83.682%
2026-06-03	1.3500	1.5200	1.3500	1.5000	-23.469%	20	1,058	-74.000%
2026-06-02	2.5000	2.5000	1.9300	1.9600	-32.646%	128	1,071	-80.102%
2026-06-01	2.1000	3.1500	2.1000	2.9100	+34.101%	31	1,083	-86.598%
2026-05-29	2.2800	2.2800	1.8400	2.1700	-1.364%	28	1,078	-82.028%
2026-05-28	1.3500	2.5000	1.3500	2.2000	+98.198%	71	1,066	-82.273%
2026-05-27	1.1100	1.1100	1.1100	1.1100	-13.281%	1	1,030	-64.865%
2026-05-26	1.2800	1.2800	1.2800	1.2800	+6.667%	1	1,029	-69.531%
2026-05-22	1.1000	1.2000	1.1000	1.2000	+13.208%	4	1,029	-67.500%
2026-05-21	1.0400	1.0900	1.0400	1.0600	-2.752%	5	1,029	-63.208%
2026-05-20	1.0300	1.0900	1.0300	1.0900	0.000%	2	1,029	-64.220%
2026-05-19	0.9100	1.0900	0.9100	1.0900	+18.478%	7	1,028	-64.220%
2026-05-15	1.1000	1.1000	0.9200	0.9200	-27.559%	17	1,028	-57.609%
2026-05-14	1.1000	1.2800	1.1000	1.2700	+4.098%	5	1,020	-69.291%
2026-05-13	1.1400	1.2800	1.1400	1.2200	-9.630%	23	1,039	-68.033%
2026-05-12	1.7300	1.7300	1.2300	1.3500	-22.414%	29	1,039	-71.111%
2026-05-08	1.4700	1.7400	1.3900	1.7400	-3.333%	16	1,039	-77.586%
2026-05-07	2.3600	2.3600	1.8000	1.8000	-27.711%	37	1,041	-78.333%
2026-05-06	2.0600	2.4900	2.0000	2.4900	-18.361%	14	1,025	-84.337%
2026-05-05	3.3900	3.3900	2.7100	3.0500	-14.085%	25	1,033	-87.213%
2026-05-04	3.4500	3.5500	3.4000	3.5500	-1.389%	8	1,042	-89.014%
2026-05-01	3.6000	3.8000	3.6000	3.6000	+1.408%	38	1,033	-89.167%
2026-04-30	3.0000	3.5500	2.9500	3.5500	+43.725%	18	1,033	-89.014%
2026-04-29	2.4700	2.4700	2.4700	2.4700	-8.178%	1	1,023	-84.211%
2026-04-28	2.6900	2.6900	2.6900	2.6900	-7.241%	1	1,023	-85.502%
2026-04-27	3.0000	3.0000	2.9000	2.9000	-3.654%	12	1,023	-86.552%
2026-04-24	2.9200	3.0100	2.5000	3.0100	-16.389%	252	1,013	-87.043%
2026-04-22	4.0500	4.1500	3.6000	3.6000	+1.408%	20	1,167	-89.167%
2026-04-21	4.3000	4.3000	3.5500	3.5500	-8.974%	8	1,187	-89.014%
2026-04-20	4.0000	4.1000	3.5500	3.9000	+2.632%	27	1,187	-90.000%
2026-04-17	3.9000	4.2200	3.7000	3.8000	+8.571%	36	1,168	-89.737%
2026-04-16	4.1500	4.1500	3.4500	3.5000	-3.047%	8	1,191	-88.857%
2026-04-15	2.1600	4.0000	2.1600	3.6100	+77.833%	389	1,184	-89.197%
2026-04-14	2.0300	2.0300	2.0300	2.0300	+39.041%	1	944	-80.788%
2026-04-13	1.5100	1.6000	1.4600	1.4600	+39.048%	50	943	-73.288%
2026-04-10	1.1500	1.1500	1.0500	1.0500	-25.000%	3	923	-62.857%
2026-04-09	1.3800	1.4500	1.3800	1.4000	-16.168%	17	921	-72.143%
2026-04-08	1.9300	2.0100	1.6700	1.6700	-4.571%	8	913	-76.647%
2026-04-07	1.6900	1.7500	1.6900	1.7500	-12.935%	2	917	-77.714%
2026-04-06	2.0000	2.0100	2.0000	2.0100	+8.649%	26	916	-80.597%
2026-04-02	1.9100	1.9100	1.8500	1.8500	-3.141%	33	895	-78.919%
2026-04-01	1.8700	1.9800	1.8700	1.9100	+19.375%	5	895	-79.581%
2026-03-31	1.4900	1.7200	1.4700	1.6000	+33.333%	50	891	-75.625%
2026-03-30	1.2500	1.2500	1.2000	1.2000	-9.774%	6	884	-67.500%
2026-03-27	1.6500	1.6500	1.3300	1.3300	-27.717%	4	886	-70.677%
2026-03-26	2.0000	2.1000	1.8400	1.8400	-6.122%	9	889	-78.804%
2026-03-25	2.5900	2.5900	1.9600	1.9600	-20.000%	19	888	-80.102%
2026-03-24	2.3500	2.4500	2.3500	2.4500	-2.000%	3	885	-84.082%
2026-03-23	2.4800	2.5200	2.4800	2.5000	+19.617%	40	882	-84.400%
2026-03-20	2.5600	2.5600	2.0900	2.0900	-10.684%	110	854	-81.340%
2026-03-19	2.2600	2.6000	2.2600	2.3400	-13.653%	25	949	-83.333%
2026-03-18	2.9400	2.9400	2.7100	2.7100	-9.667%	678	932	-85.609%
2026-03-17	3.3200	3.4000	3.0000	3.0000	+0.334%	26	276	-87.000%
2026-03-16	2.9900	2.9900	2.9900	2.9900	-10.746%	1	261	-86.957%
2026-03-13	2.1700	3.3500	2.1700	3.3500	+13.176%	4	261	-88.358%
2026-03-12	3.0400	3.0500	2.9500	2.9600	-15.429%	8	259	-86.824%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+1.449%	1	262	-88.857%
2026-03-09	3.7500	3.7500	3.4500	3.4500	-14.815%	2	262	-88.696%
2026-03-06	3.7000	4.2200	3.7000	4.0500	0.000%	4	264	-90.370%
2026-03-05	3.6000	4.2500	3.6000	4.0500	+6.579%	5	264	-90.370%
2026-03-04	3.8700	3.8800	3.8000	3.8000	+2.426%	3	261	-89.737%
2026-03-03	5.0000	5.0000	3.7100	3.7100	-5.598%	4	258	-89.488%
2026-03-02	4.3200	4.3200	3.9000	3.9300	-11.685%	25	258	-90.076%
2026-02-27	4.4500	4.4500	4.4500	4.4500	+1.136%	15	247	-91.236%
2026-02-26	4.1500	4.4500	4.1500	4.4000	-19.266%	16	237	-91.136%
2026-02-25	5.5000	5.5000	5.3000	5.4500	-16.154%	6	227	-92.844%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+10.169%	26	227	-94.000%
2026-02-23	6.3500	6.3500	5.9000	5.9000	-16.901%	31	245	-93.390%
2026-02-19	7.0000	7.1000	7.0000	7.1000	+16.203%	4	247	-94.507%
2026-02-18	5.8500	6.1300	5.8500	6.1100	+27.292%	30	248	-93.617%
2026-02-17	4.7500	4.8500	4.5000	4.8000	+14.286%	10	251	-91.875%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-16.000%	1	255	-90.714%
2026-02-11	5.2000	5.2000	5.0000	5.0000	-22.240%	2	256	-92.200%
2026-02-10	6.4400	6.4400	6.4300	6.4300	+13.204%	22	256	-93.935%
2026-02-06	5.5700	5.7300	5.2000	5.6800	+24.835%	12	236	-93.134%
2026-02-05	4.9200	5.1800	4.5000	4.5500	0.000%	14	232	-91.429%
2026-02-04	4.7500	4.7500	4.5500	4.5500	-20.175%	5	236	-91.429%
2026-02-03	6.5000	6.8000	5.7000	5.7000	-34.857%	4	240	-93.158%
2026-02-02	7.3000	8.7500	7.3000	8.7500	+18.725%	7	241	-95.543%
2026-01-30	8.1700	8.1700	7.2500	7.3700	-14.302%	13	241	-94.708%
2026-01-29	9.0000	9.0000	8.6000	8.6000	-9.474%	22	240	-95.465%
2026-01-28	9.7200	9.7200	9.5000	9.5000	-11.628%	4	239	-95.895%
2026-01-27	11.5000	11.5000	10.7500	10.7500	-11.010%	9	241	-96.372%
2026-01-26	9.5000	12.0800	9.5000	12.0800	+22.020%	100	241	-96.772%
2026-01-23	11.0100	11.0100	9.9000	9.9000	-17.500%	7	337	-96.061%
2026-01-22	10.8000	12.0000	10.8000	12.0000	+25.000%	32	333	-96.750%
2026-01-21	10.0000	10.0000	8.4000	9.6000	-11.684%	7	312	-95.938%
2026-01-20	11.5000	11.8500	10.8000	10.8700	-18.024%	74	307	-96.412%
2026-01-16	13.6000	13.6000	13.2600	13.2600	+10.500%	106	215	-97.059%
2026-01-15	12.0000	12.0000	12.0000	12.0000	+0.418%	1	215	-96.750%
2026-01-14	11.2100	11.9500	10.7500	11.9500	+12.524%	42	215	-96.736%
2026-01-13	10.7400	11.0600	10.6200	10.6200	-12.951%	72	175	-96.328%
2026-01-12	14.6100	14.6100	12.0900	12.2000	-0.813%	8	118	-96.803%
2026-01-08	12.3000	12.3000	12.3000	12.3000	-5.385%	2	114	-96.829%
2026-01-07	13.3000	13.3000	13.0000	13.0000	+7.349%	2	113	-97.000%
2026-01-06	12.1100	12.1100	12.1100	12.1100	+19.076%	1	111	-96.780%
2026-01-05	9.9200	10.2000	9.9200	10.1700	+17.301%	10	103	-96.165%
2026-01-02	8.9000	9.0000	8.6700	8.6700	+8.375%	4	103	-95.502%
2025-12-31	7.8000	8.1500	7.8000	8.0000	-9.808%	5	103	-95.125%
2025-12-30	8.8700	8.8700	8.8700	8.8700	-7.604%	1	103	-95.603%
2025-12-26	9.6000	9.6000	9.6000	9.6000	-9.434%	2	104	-95.938%
2025-12-23	10.6000	10.6000	10.6000	10.6000	-7.343%	1	106	-96.321%
2025-12-22	11.7000	11.7000	11.4000	11.4400	+6.916%	3	105	-96.591%
2025-12-19	10.1700	10.7000	10.0200	10.7000	-10.684%	6	103	-96.355%
2025-12-17	13.3900	13.3900	11.9800	11.9800	-12.555%	2	100	-96.745%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-28.460%	1	100	-97.153%
2025-12-08	19.1500	19.1500	19.1500	19.1500	-1.895%	5	99	-97.963%
2025-12-04	19.7100	19.7100	19.5200	19.5200	+5.172%	6	94	-98.002%
2025-12-03	18.6000	18.6000	18.5600	18.5600	-9.684%	2	90	-97.899%
2025-11-28	20.5500	20.5500	20.5500	20.5500	-2.143%	1	88	-98.102%
2025-11-26	21.0000	21.0000	20.0000	21.0000	+6.870%	16	79	-98.143%
2025-11-25	18.7000	19.6500	18.7000	19.6500	+22.813%	6	79	-98.015%
2025-11-20	15.0000	16.0000	15.0000	16.0000	+10.574%	4	81	-97.563%
2025-11-19	14.4700	14.4700	14.4700	14.4700	-4.299%	1	78	-97.305%
2025-11-14	15.1200	15.1200	15.1200	15.1200	-13.600%	1	78	-97.421%
2025-11-12	17.5000	17.5000	17.5000	17.5000	-4.424%	1	78	-97.771%
2025-11-11	18.0800	18.3100	18.0800	18.3100	-0.489%	4	78	-97.870%
2025-11-10	18.4000	18.4000	18.4000	18.4000	0.000%	1	77	-97.880%
2025-11-07	17.3500	18.4000	15.7000	18.4000	-4.167%	20	78	-97.880%
2025-11-06	24.0000	24.0000	19.2000	19.2000	-22.984%	23	76	-97.969%
2025-11-05	26.0000	26.0000	23.3000	24.9300	-14.477%	19	74	-98.436%
2025-11-04	29.1500	29.1500	29.1500	29.1500	-2.833%	1	56	-98.662%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+1.010%	1	56	-98.700%
2025-10-30	29.7000	29.7000	29.7000	29.7000	-1.656%	1	55	-98.687%
2025-10-29	29.4000	30.2000	29.4000	30.2000	+0.902%	11	54	-98.709%
2025-10-28	29.9300	29.9300	29.9300	29.9300	-3.452%	10	54	-98.697%
2025-10-24	31.0000	31.0000	31.0000	31.0000	+6.164%	5	44	-98.742%
2025-10-23	29.2000	29.2000	29.2000	29.2000	+12.308%	20	44	-98.664%
2025-10-22	30.1000	30.1000	25.9000	26.0000	-26.761%	36	44	-98.500%
2025-10-16	35.5000	35.5000	35.5000	35.5000	-10.804%	1	19	-98.901%
2025-10-09	39.8000	39.8000	39.8000	39.8000	+20.606%	2	19	-99.020%
2025-10-08	33.0000	33.0000	33.0000	33.0000	+0.917%	5	17	-98.818%
2025-10-06	31.0000	32.7000	31.0000	32.7000	+24.762%	22	22	-98.807%
2025-10-01	25.4800	26.2100	25.4000	26.2100	+15.463%	15	23	-98.512%
2025-09-30	23.5000	23.5000	22.7000	22.7000	-2.155%	6	8	-98.282%
2025-09-29	23.2000	23.2000	23.2000	23.2000	0.000%	2	2	-98.319%

.dark-mode .mpj50S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpj50S{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918C80TEM Sep 18 2026 80.00 Call (TEM260918C00080000)option OPRA

TEM20260918C80
TEM Sep 18 2026 80.00 Call (TEM260918C00080000)
option OPRA