Dark

TEM20261016C50
TEM Oct 16 2026 50.00 Call (TEM261016C00050000)
option OPRA

EOD

Sep 29, 2026

32.01-8.070%(-2.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.8500	32.8500	32.0100	32.0100	-8.070%	4	2,352	0.000%
2026-09-28	35.3000	35.3000	34.8200	34.8200	+17.754%	9	2,350	-8.070%
2026-09-24	29.5700	29.5700	29.5700	29.5700	+10.749%	1	2,359	+8.252%
2026-09-23	26.7000	26.7000	26.7000	26.7000	-3.085%	2	2,359	+19.888%
2026-09-22	27.5500	27.5500	27.5500	27.5500	-3.503%	2	2,358	+16.189%
2026-09-21	28.2000	28.5500	28.2000	28.5500	+3.367%	21	2,358	+12.119%
2026-09-18	27.7000	27.8700	27.0900	27.6200	-10.237%	14	2,359	+15.894%
2026-09-17	23.2500	31.2500	23.2500	30.7700	+45.416%	17	2,363	+4.030%
2026-09-16	19.7000	21.6500	19.7000	21.1600	+11.368%	8	2,373	+51.276%
2026-09-15	15.0000	19.3000	15.0000	19.0000	+43.396%	20	2,375	+68.474%
2026-09-14	10.7500	13.2500	10.4500	13.2500	+19.369%	24	2,387	+141.585%
2026-09-11	11.0700	11.3000	10.7700	11.1000	+0.909%	10	2,410	+188.378%
2026-09-10	12.0800	12.0800	11.0000	11.0000	-22.969%	11	2,405	+191.000%
2026-09-09	14.2000	14.2800	13.6600	14.2800	-15.252%	25	2,406	+124.160%
2026-09-08	16.8500	16.8500	16.8500	16.8500	+6.108%	1	2,393	+89.970%
2026-09-04	16.5000	16.5000	15.8500	15.8800	+16.337%	11	2,390	+101.574%
2026-09-03	14.8000	14.8000	13.6500	13.6500	+1.111%	2	2,390	+134.505%
2026-09-02	15.4500	15.4500	13.5000	13.5000	-4.391%	8	2,390	+137.111%
2026-09-01	14.0000	14.1200	13.7500	14.1200	-6.179%	5	2,392	+126.700%
2026-08-31	14.6000	15.0500	13.0700	15.0500	-6.926%	13	2,392	+112.691%
2026-08-28	17.0000	17.0000	16.1700	16.1700	-26.500%	4	2,394	+97.959%
2026-08-27	21.0000	22.0000	21.0000	22.0000	+12.532%	4	2,397	+45.500%
2026-08-26	19.9000	19.9000	19.5500	19.5500	-8.431%	9	2,401	+63.734%
2026-08-25	17.7000	21.3500	17.7000	21.3500	+18.611%	37	2,404	+49.930%
2026-08-24	23.3000	23.3000	18.0000	18.0000	-25.589%	11	2,425	+77.833%
2026-08-21	19.1000	24.1900	19.1000	24.1900	+29.358%	17	2,429	+32.327%
2026-08-20	15.6000	20.1700	15.6000	18.7000	+33.571%	1,828	2,433	+71.176%
2026-08-19	11.0000	14.0000	8.8500	14.0000	+180.000%	143	1,088	+128.643%
2026-08-18	5.4000	5.4000	4.9000	5.0000	-18.033%	24	1,115	+540.200%
2026-08-17	7.0000	7.0000	6.1000	6.1000	-11.722%	22	1,097	+424.754%
2026-08-14	7.3000	7.3300	6.8900	6.9100	-18.706%	18	1,086	+363.242%
2026-08-13	8.6000	9.0000	8.1800	8.5000	+1.190%	17	1,099	+276.588%
2026-08-12	9.1400	9.1400	8.4000	8.4000	-16.418%	100	1,107	+281.071%
2026-08-11	8.6000	10.0500	8.5000	10.0500	+7.602%	19	1,189	+218.507%
2026-08-10	7.5000	10.4000	7.5000	9.3400	+27.945%	309	1,176	+242.719%
2026-08-07	5.6000	7.3000	5.6000	7.3000	+78.049%	172	1,226	+338.493%
2026-08-06	4.2000	4.4600	4.0000	4.1000	-12.951%	49	1,332	+680.732%
2026-08-05	5.1400	5.4000	4.7000	4.7100	-12.778%	51	1,353	+579.618%
2026-08-04	5.0500	5.4000	4.4100	5.4000	+5.882%	99	1,361	+492.778%
2026-08-03	3.7500	5.1500	3.7500	5.1000	+29.114%	133	1,328	+527.647%
2026-07-31	3.9000	4.0000	3.2400	3.9500	-4.126%	133	1,351	+710.380%
2026-07-30	3.8000	4.1200	3.8000	4.1200	+9.867%	3	1,258	+676.942%
2026-07-29	4.1000	4.1000	3.3600	3.7500	+4.457%	50	1,257	+753.600%
2026-07-28	3.6600	3.6600	3.1800	3.5900	-5.774%	116	1,220	+791.643%
2026-07-27	4.0500	4.0500	3.6000	3.8100	-3.544%	43	1,140	+740.157%
2026-07-24	5.5500	5.5500	3.9500	3.9500	-25.472%	36	1,143	+710.380%
2026-07-23	5.6200	5.6200	5.2600	5.3000	-8.463%	43	1,132	+503.962%
2026-07-22	6.8000	6.8000	5.7000	5.7900	-16.087%	104	1,115	+452.850%
2026-07-21	7.5000	7.6000	6.6000	6.9000	0.000%	64	1,134	+363.913%
2026-07-20	7.0000	7.1000	6.5500	6.9000	-27.824%	649	1,129	+363.913%
2026-07-17	8.9600	9.5600	8.9600	9.5600	-20.532%	2	926	+234.833%
2026-07-16	12.0300	12.0300	12.0300	12.0300	-13.141%	1	926	+166.085%
2026-07-14	12.6000	13.8500	12.6000	13.8500	+12.602%	7	926	+131.119%
2026-07-13	12.3000	12.3000	12.3000	12.3000	-9.692%	1	927	+160.244%
2026-07-10	13.6200	13.6200	13.6200	13.6200	-16.951%	2	926	+135.022%
2026-07-09	16.4000	16.4000	16.4000	16.4000	+23.401%	4	928	+95.183%
2026-07-08	13.2900	13.2900	13.2900	13.2900	-11.400%	4	932	+140.858%
2026-07-07	16.4000	16.4000	15.0000	15.0000	-3.969%	53	932	+113.400%
2026-07-06	15.2000	16.6700	15.2000	15.6200	+3.925%	150	984	+104.930%
2026-07-02	15.8000	15.8000	15.0300	15.0300	-10.000%	3	1,017	+112.974%
2026-07-01	16.3500	17.0000	16.3500	16.7000	+25.094%	10	1,017	+91.677%
2026-06-30	12.8500	13.3500	12.7700	13.3500	-11.178%	20	1,026	+139.775%
2026-06-29	13.2000	15.0300	13.2000	15.0300	+17.422%	20	1,040	+112.974%
2026-06-26	12.2000	13.3500	12.2000	12.8000	+6.667%	26	1,040	+150.078%
2026-06-25	11.3500	12.5000	10.7000	12.0000	+23.711%	28	1,058	+166.750%
2026-06-24	8.7000	9.8500	8.7000	9.7000	+25.974%	26	1,061	+230.000%
2026-06-23	7.2100	8.3500	7.1500	7.7000	+4.478%	44	1,055	+315.714%
2026-06-22	7.9700	8.0900	7.3700	7.3700	-22.665%	27	1,060	+334.328%
2026-06-18	8.8500	9.5300	8.5700	9.5300	+12.118%	4	1,057	+235.887%
2026-06-17	9.7900	10.3500	8.5000	8.5000	-16.667%	13	1,057	+276.588%
2026-06-16	10.2000	10.2000	10.2000	10.2000	0.000%	1	1,057	+213.824%
2026-06-15	8.7000	10.4000	8.7000	10.2000	+33.159%	49	1,012	+213.824%
2026-06-12	8.8500	8.8500	7.6600	7.6600	-21.031%	8	1,012	+317.885%
2026-06-10	8.9000	10.0000	8.9000	9.7000	+14.118%	18	1,012	+230.000%
2026-06-09	8.4700	8.7000	6.9600	8.5000	+4.294%	30	1,019	+276.588%
2026-06-08	7.9500	8.1500	7.9500	8.1500	+10.135%	2	1,004	+292.761%
2026-06-05	9.0200	9.0200	7.1200	7.4000	-35.652%	18	1,004	+332.568%
2026-06-04	10.6500	11.5000	10.6500	11.5000	+45.019%	9	999	+178.348%
2026-06-03	8.0000	8.0000	7.3700	7.9300	-15.728%	11	1,003	+303.657%
2026-06-02	10.6000	10.6000	9.1000	9.4100	-17.456%	25	1,004	+240.170%
2026-06-01	10.1000	12.5000	10.1000	11.4000	+16.090%	18	999	+180.789%
2026-05-29	9.2700	9.8200	9.2700	9.8200	-6.476%	5	1,000	+225.967%
2026-05-28	9.6000	10.5000	9.5000	10.5000	+48.096%	160	998	+204.857%
2026-05-27	7.0000	7.4800	6.8000	7.0900	-9.682%	18	1,065	+351.481%
2026-05-26	7.5000	7.9500	7.5000	7.8500	+11.348%	15	1,062	+307.771%
2026-05-22	7.2500	7.4100	7.0500	7.0500	+2.174%	6	1,060	+354.043%
2026-05-21	6.3000	7.0000	6.2000	6.9000	-2.817%	57	1,060	+363.913%
2026-05-20	6.2000	7.1000	6.2000	7.1000	+7.576%	23	1,060	+350.845%
2026-05-19	5.3500	6.6000	5.3500	6.6000	+4.762%	37	1,022	+385.000%
2026-05-18	5.9000	6.3000	5.9000	6.3000	+5.000%	4	1,022	+408.095%
2026-05-15	6.1500	6.1500	5.7300	6.0000	-11.765%	115	1,022	+433.500%
2026-05-14	7.0000	7.0800	6.8000	6.8000	0.000%	26	1,034	+370.735%
2026-05-13	7.1200	7.1200	6.8000	6.8000	-8.969%	4	1,008	+370.735%
2026-05-12	8.5000	8.5000	7.4600	7.4700	-12.118%	3	1,008	+328.514%
2026-05-11	8.7500	8.8000	8.5000	8.5000	+1.190%	27	1,008	+276.588%
2026-05-08	8.7600	8.7600	7.7000	8.4000	-6.145%	22	1,018	+281.071%
2026-05-07	10.8000	10.8000	8.9500	8.9500	-24.790%	59	1,004	+257.654%
2026-05-06	9.9500	11.9000	9.8500	11.9000	-6.667%	135	961	+168.992%
2026-05-04	13.5500	13.5500	12.7500	12.7500	-5.556%	7	838	+151.059%
2026-05-01	13.5000	13.5000	13.5000	13.5000	+2.273%	1	831	+137.111%
2026-04-30	13.5000	13.6000	13.2000	13.2000	+31.343%	54	831	+142.500%
2026-04-29	10.6600	10.6600	9.5000	10.0500	-11.687%	18	844	+218.507%
2026-04-28	11.3800	11.3800	11.3800	11.3800	-7.480%	1	828	+181.283%
2026-04-27	12.0000	12.3000	12.0000	12.3000	+4.237%	4	827	+160.244%
2026-04-24	11.1000	11.8000	11.1000	11.8000	+6.306%	3	825	+171.271%
2026-04-23	12.0000	12.3000	11.1000	11.1000	-17.778%	58	824	+188.378%
2026-04-22	13.6500	13.6500	13.5000	13.5000	-7.153%	27	776	+137.111%
2026-04-20	13.6000	14.5400	13.6000	14.5400	+10.570%	6	786	+120.151%
2026-04-16	12.7000	13.6500	12.3500	13.1500	-6.071%	7	780	+143.422%
2026-04-15	14.0000	14.0000	14.0000	14.0000	+45.833%	3	781	+128.643%
2026-04-14	9.0500	9.9500	9.0500	9.6000	+25.490%	17	781	+233.438%
2026-04-13	7.4200	8.1000	7.2200	7.6500	+21.429%	677	791	+318.431%
2026-04-10	7.1500	7.3000	6.0000	6.3000	-16.777%	40	116	+408.095%
2026-04-09	7.8000	7.8000	7.4800	7.5700	-24.451%	5	104	+322.853%
2026-04-08	10.0200	10.0200	10.0200	10.0200	+11.333%	5	100	+219.461%
2026-03-31	6.9500	9.0000	6.7700	9.0000	+36.364%	15	105	+255.667%
2026-03-30	6.5800	6.6000	6.2500	6.6000	-12.000%	20	92	+385.000%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-18.212%	2	90	+326.800%
2026-03-26	9.2500	9.4500	9.1700	9.1700	-0.109%	39	90	+249.073%
2026-03-25	10.5000	10.5600	9.1800	9.1800	-8.200%	56	102	+248.693%
2026-03-24	9.8300	10.0000	9.8300	10.0000	-1.478%	9	89	+220.100%
2026-03-23	10.0000	10.1500	10.0000	10.1500	+7.407%	2	96	+215.369%
2026-03-20	10.3000	10.3000	9.4500	9.4500	-5.500%	8	96	+238.730%
2026-03-19	9.6500	10.0000	9.6500	10.0000	-5.660%	2	96	+220.100%
2026-03-18	11.3400	11.3400	10.6000	10.6000	-9.787%	18	94	+201.981%
2026-03-17	12.0900	12.4500	11.7500	11.7500	-2.083%	32	87	+172.426%
2026-03-16	11.7500	12.0000	11.7500	12.0000	-0.580%	26	57	+166.750%
2026-03-13	11.8200	12.0700	11.8200	12.0700	+2.723%	2	34	+165.203%
2026-03-12	11.5000	11.7500	11.3300	11.7500	-16.667%	9	34	+172.426%
2026-03-11	14.1000	14.1000	14.1000	14.1000	+6.818%	2	26	+127.021%
2026-03-10	13.0000	13.2000	13.0000	13.2000	+10.276%	9	24	+142.500%
2026-03-09	12.2000	12.2000	11.9700	11.9700	-9.797%	3	33	+167.419%
2026-03-06	13.2700	13.2700	13.2700	13.2700	+6.160%	1	30	+141.221%
2026-03-04	12.5000	12.5000	12.5000	12.5000	-0.398%	2	31	+156.080%
2026-03-03	12.1200	12.5500	10.8000	12.5500	-1.259%	34	29	+155.060%
2026-03-02	12.3900	12.7100	12.3900	12.7100	-5.852%	24	29	+151.849%
2026-02-27	13.5000	13.5000	13.5000	13.5000	+3.846%	4	19	+137.111%
2026-02-26	13.0000	13.0000	13.0000	13.0000	-9.659%	1	15	+146.231%
2026-02-25	15.0000	15.0000	14.3900	14.3900	-25.633%	2	12	+122.446%
2026-02-20	19.5000	19.6000	19.3500	19.3500	0.000%	12	12	+65.426%

.dark-mode .f8KdQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8KdQJ{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261016C50TEM Oct 16 2026 50.00 Call (TEM261016C00050000)option OPRA

TEM20261016C50
TEM Oct 16 2026 50.00 Call (TEM261016C00050000)
option OPRA