Dark

TEM20261016C70
TEM Oct 16 2026 70.00 Call (TEM261016C00070000)
option OPRA

EOD

Sep 30, 2026

13.44-4.342%(-0.61)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.5500	16.5500	13.4400	13.4400	-4.342%	22	6,260	0.000%
2026-09-29	15.3300	15.3300	13.2400	14.0500	-11.076%	15	6,276	-4.342%
2026-09-28	16.8000	17.1200	15.2500	15.8000	-2.167%	61	6,281	-14.937%
2026-09-25	15.0000	16.2000	12.7600	16.1500	+15.357%	46	6,294	-16.780%
2026-09-24	8.9000	14.0000	8.8500	14.0000	+53.846%	112	6,335	-4.000%
2026-09-23	10.0400	10.0400	9.1000	9.1000	-6.186%	21	6,417	+47.692%
2026-09-22	10.1900	10.8500	9.4000	9.7000	-13.004%	49	6,425	+38.557%
2026-09-21	11.3400	12.5100	10.2700	11.1500	+6.699%	60	6,455	+20.538%
2026-09-18	13.0000	13.0000	9.6000	10.4500	-21.429%	80	6,476	+28.612%
2026-09-17	7.5000	14.0700	7.5000	13.3000	+119.110%	774	6,490	+1.053%
2026-09-16	5.6500	7.0600	5.4400	6.0700	+5.565%	1,352	6,706	+121.417%
2026-09-15	3.0000	5.8000	2.8500	5.7500	+117.803%	2,127	6,966	+133.739%
2026-09-14	1.7500	2.8500	1.5300	2.6400	+46.667%	874	6,690	+409.091%
2026-09-11	2.0500	2.2500	1.7500	1.8000	-7.692%	1,103	6,408	+646.667%
2026-09-10	2.4600	2.7500	1.8000	1.9500	-32.759%	590	6,229	+589.231%
2026-09-09	3.6700	4.4000	2.8000	2.9000	-27.500%	2,426	6,256	+363.448%
2026-09-08	4.0000	5.0000	3.5000	4.0000	-10.112%	508	6,004	+236.000%
2026-09-04	4.4000	5.0000	4.0000	4.4500	-3.261%	236	5,823	+202.022%
2026-09-03	3.8000	4.6000	3.3000	4.6000	+31.054%	709	5,823	+192.174%
2026-09-02	4.6000	6.0000	2.9000	3.5100	+6.364%	718	5,485	+282.906%
2026-09-01	5.0500	5.0500	3.3000	3.3000	-14.508%	183	5,238	+307.273%
2026-08-31	3.8500	4.5500	3.3000	3.8600	-16.989%	409	5,237	+248.187%
2026-08-28	7.9000	7.9000	4.5000	4.6500	-44.378%	253	5,103	+189.032%
2026-08-27	7.1200	9.1000	7.1000	8.3600	+14.993%	173	5,182	+60.766%
2026-08-26	7.6500	8.4000	6.7500	7.2700	-3.067%	321	5,193	+84.869%
2026-08-25	5.7700	8.7000	5.0000	7.5000	+20.968%	622	5,200	+79.200%
2026-08-24	8.5000	8.5000	6.2000	6.2000	-39.747%	219	5,167	+116.774%
2026-08-21	6.8100	10.6000	6.5000	10.2900	+53.582%	482	5,131	+30.612%
2026-08-20	5.0000	8.1000	4.8000	6.7000	+61.446%	770	5,186	+100.597%
2026-08-19	1.8500	4.5000	1.8500	4.1500	+453.333%	1,439	5,132	+223.855%
2026-08-18	0.8300	0.8300	0.7500	0.7500	-31.818%	3	4,055	+1,692.000%
2026-08-17	1.2000	1.2000	1.0500	1.1000	-8.333%	7	4,053	+1,121.818%
2026-08-14	1.6000	1.6000	1.2000	1.2000	-31.429%	6	4,049	+1,020.000%
2026-08-13	1.6000	1.7500	1.6000	1.7500	-8.377%	7	4,055	+668.000%
2026-08-12	2.4500	2.5000	1.9000	1.9100	-17.316%	9	4,055	+603.665%
2026-08-11	2.3000	2.3500	1.9000	2.3100	-3.347%	16	4,054	+481.818%
2026-08-10	1.9000	2.8500	1.9000	2.3900	+53.205%	260	4,050	+462.343%
2026-08-07	1.2900	1.6000	1.2000	1.5600	+31.092%	458	3,936	+761.538%
2026-08-05	1.1900	1.1900	1.1900	1.1900	-2.459%	5	3,592	+1,029.412%
2026-08-04	1.1900	1.2600	0.9200	1.2200	+7.018%	59	3,589	+1,001.639%
2026-08-03	1.0000	1.1600	1.0000	1.1400	+32.558%	88	3,562	+1,078.947%
2026-07-31	1.0000	1.0000	0.7500	0.8600	-4.444%	76	3,543	+1,462.791%
2026-07-30	0.8800	0.9000	0.8800	0.9000	-11.765%	23	3,475	+1,393.333%
2026-07-29	1.0200	1.0200	1.0200	1.0200	+15.909%	1	3,475	+1,217.647%
2026-07-28	0.8800	0.8800	0.8800	0.8800	-2.222%	10	3,475	+1,427.273%
2026-07-27	0.9000	0.9000	0.9000	0.9000	-14.286%	1	3,479	+1,393.333%
2026-07-24	1.3000	1.3000	1.0500	1.0500	-25.000%	16	3,479	+1,180.000%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-11.950%	1	3,487	+860.000%
2026-07-22	1.9200	1.9200	1.5900	1.5900	-20.500%	29	3,487	+745.283%
2026-07-20	2.5100	2.5100	1.9000	2.0000	-33.110%	145	3,498	+572.000%
2026-07-17	3.1800	3.1800	2.9900	2.9900	-12.059%	18	3,457	+349.498%
2026-07-16	4.3000	4.6000	3.4000	3.4000	-28.421%	132	3,456	+295.294%
2026-07-15	5.8700	5.8700	4.7500	4.7500	-13.636%	31	3,400	+182.947%
2026-07-14	4.6500	5.5000	4.5500	5.5000	+18.280%	85	3,392	+144.364%
2026-07-13	4.9500	4.9500	4.6500	4.6500	-11.429%	22	3,381	+189.032%
2026-07-10	6.5500	6.5500	5.2000	5.2500	-25.214%	93	3,359	+156.000%
2026-07-09	5.7000	7.2500	5.7000	7.0200	+39.010%	86	3,331	+91.453%
2026-07-08	5.6100	6.5000	4.6500	5.0500	-20.472%	65	3,312	+166.139%
2026-07-07	7.4000	7.4000	5.9000	6.3500	-7.028%	145	3,280	+111.654%
2026-07-06	6.0500	7.4000	6.0500	6.8300	+0.294%	80	3,302	+96.779%
2026-07-02	7.9200	7.9200	6.1700	6.8100	-4.085%	76	3,302	+97.357%
2026-07-01	6.2000	8.0000	6.2000	7.1000	+17.355%	70	3,302	+89.296%
2026-06-30	5.7400	6.0500	5.3000	6.0500	-8.886%	32	3,332	+122.149%
2026-06-29	5.4500	6.9500	5.4500	6.6400	+22.963%	246	3,315	+102.410%
2026-06-26	4.9000	5.6500	4.9000	5.4000	+27.059%	27	3,351	+148.889%
2026-06-25	4.5000	5.2500	4.2500	4.2500	+10.966%	77	3,356	+216.235%
2026-06-24	3.0000	3.8300	3.0000	3.8300	+25.987%	31	3,324	+250.914%
2026-06-23	3.0400	3.0400	3.0400	3.0400	+10.545%	1	3,299	+342.105%
2026-06-22	3.7500	3.7500	2.7500	2.7500	-26.273%	10	3,300	+388.727%
2026-06-18	3.2500	3.7300	3.2500	3.7300	+6.571%	7	3,296	+260.322%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-21.348%	2	3,296	+284.000%
2026-06-16	4.6000	4.6000	4.0000	4.4500	0.000%	9	3,296	+202.022%
2026-06-15	3.4500	4.4500	3.4500	4.4500	+55.052%	129	3,308	+202.022%
2026-06-12	3.4500	3.4500	2.8500	2.8700	-14.328%	22	3,308	+368.293%
2026-06-11	2.9700	3.3500	2.9500	3.3500	-9.459%	38	3,308	+301.194%
2026-06-10	3.9000	4.3000	3.7000	3.7000	+19.355%	116	3,287	+263.243%
2026-06-09	3.0000	3.1000	2.8500	3.1000	-6.061%	24	3,319	+333.548%
2026-06-08	3.0000	3.3000	3.0000	3.3000	+10.000%	102	3,311	+307.273%
2026-06-05	4.7800	4.7800	2.8500	3.0000	-38.398%	44	3,312	+348.000%
2026-06-04	4.1500	5.4000	4.1500	4.8700	+64.527%	99	3,291	+175.975%
2026-06-03	3.1000	3.4000	2.9500	2.9600	-22.105%	26	3,291	+354.054%
2026-06-02	4.7000	4.7000	3.8000	3.8000	-33.333%	81	3,275	+253.684%
2026-06-01	4.9000	5.9000	4.9000	5.7000	+42.500%	67	3,248	+135.789%
2026-05-29	4.2000	4.4500	3.9500	4.0000	-4.762%	21	3,297	+236.000%
2026-05-28	4.1700	4.5500	4.1000	4.2000	+50.000%	43	3,290	+220.000%
2026-05-27	2.8000	2.8000	2.8000	2.8000	0.000%	1	3,257	+380.000%
2026-05-26	2.4000	2.8000	2.4000	2.8000	+8.949%	6	3,257	+380.000%
2026-05-22	2.8000	2.8000	2.3800	2.5700	+24.155%	25	3,256	+422.957%
2026-05-18	2.0700	2.0700	2.0700	2.0700	-7.175%	2	3,252	+549.275%
2026-05-15	2.2200	2.2300	2.2000	2.2300	-18.613%	4	3,252	+502.691%
2026-05-14	2.8000	2.8000	2.7400	2.7400	+9.600%	3	3,250	+390.511%
2026-05-13	2.6000	2.6000	2.5000	2.5000	-11.348%	2	3,248	+437.600%
2026-05-12	3.0000	3.1500	2.7500	2.8200	-17.059%	36	3,248	+376.596%
2026-05-11	3.6000	3.6000	3.4000	3.4000	-3.955%	7	3,248	+295.294%
2026-05-08	3.5000	3.5400	3.1500	3.5400	-0.282%	19	3,248	+279.661%
2026-05-07	4.6100	4.6100	3.5500	3.5500	-29.842%	31	3,250	+278.592%
2026-05-06	3.9300	5.0600	3.9300	5.0600	-15.667%	32	3,250	+165.613%
2026-05-05	6.0000	6.0000	5.6500	6.0000	-8.397%	8	3,245	+124.000%
2026-05-04	6.1000	6.5500	6.0800	6.5500	+3.968%	7	3,245	+105.191%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-3.077%	1	3,242	+113.333%
2026-04-30	5.2600	6.5000	5.2600	6.5000	+22.642%	19	3,242	+106.769%
2026-04-24	5.0000	5.3000	4.8000	5.3000	+12.766%	9	3,236	+153.585%
2026-04-23	5.6400	5.6400	4.7000	4.7000	-30.882%	277	3,230	+185.957%
2026-04-22	6.8000	6.8000	6.8000	6.8000	+7.937%	1	3,170	+97.647%
2026-04-21	7.2500	7.2500	6.3000	6.3000	-7.353%	47	3,186	+113.333%
2026-04-20	6.5900	7.5000	6.5900	6.8000	+3.817%	16	3,186	+97.647%
2026-04-17	6.3500	6.7600	6.3500	6.5500	+12.931%	6	3,176	+105.191%
2026-04-16	7.0000	7.0000	5.6000	5.8000	-12.387%	29	3,177	+131.724%
2026-04-15	5.1500	6.7500	5.1500	6.6200	+62.255%	24	3,167	+103.021%
2026-04-14	3.8000	4.0800	3.8000	4.0800	+33.770%	33	3,161	+229.412%
2026-04-13	2.8700	3.2000	2.7900	3.0500	+45.238%	6	3,155	+340.656%
2026-04-10	2.8500	2.8500	2.1000	2.1000	-16.996%	105	3,155	+540.000%
2026-04-09	2.8800	2.8800	2.5300	2.5300	-23.333%	9	3,158	+431.225%
2026-04-08	4.3000	4.3000	3.2500	3.3000	+3.125%	4,415	3,160	+307.273%
2026-04-07	3.1000	3.3500	3.1000	3.2000	-16.883%	6	694	+320.000%
2026-04-06	3.8700	3.8700	3.8500	3.8500	+26.230%	5	691	+249.091%
2026-04-02	3.0000	3.0500	3.0000	3.0500	-16.438%	9	693	+340.656%
2026-04-01	3.5000	3.8000	3.4500	3.6500	+15.873%	14	693	+268.219%
2026-03-31	2.7800	3.3000	2.6500	3.1500	+28.049%	100	686	+326.667%
2026-03-30	2.4600	2.4600	2.4600	2.4600	-10.545%	1	684	+446.341%
2026-03-27	3.2000	3.3800	2.7500	2.7500	-28.385%	11	684	+388.727%
2026-03-25	4.8500	4.8500	3.8400	3.8400	-14.667%	627	679	+250.000%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-10.000%	1	86	+198.667%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-12.281%	5	87	+168.800%
2026-03-17	5.7000	5.7000	5.7000	5.7000	+2.703%	28	87	+135.789%
2026-03-16	5.5500	5.5500	5.5500	5.5500	+0.909%	1	72	+142.162%
2026-03-13	5.2000	5.5000	5.2000	5.5000	-13.386%	7	71	+144.364%
2026-03-11	6.0200	6.6000	6.0200	6.3500	-2.308%	18	72	+111.654%
2026-03-10	6.4700	6.7500	6.4700	6.5000	+16.071%	5	56	+106.769%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-17.037%	13	54	+140.000%
2026-03-06	6.6000	6.7500	6.5500	6.7500	+11.386%	18	42	+99.111%
2026-03-05	6.9000	6.9000	5.9800	6.0600	-6.192%	16	29	+121.782%
2026-03-04	6.4600	6.4600	6.4600	6.4600	+9.492%	1	17	+108.050%
2026-03-03	5.8500	5.9000	5.8500	5.9000	-12.851%	4	17	+127.797%
2026-02-27	7.5000	7.5000	6.7700	6.7700	-3.286%	5	13	+98.523%
2026-02-26	6.9900	7.0000	6.9900	7.0000	-2.778%	2	9	+92.000%
2026-02-25	8.8200	8.8200	7.2000	7.2000	-30.769%	6	4	+86.667%
2026-02-20	10.4000	10.4000	10.4000	10.4000	+4.000%	1	4	+29.231%
2026-02-19	10.0000	10.0000	10.0000	10.0000	0.000%	3	3	+34.400%

.dark-mode .RGlbBb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGlbBb{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261016C70TEM Oct 16 2026 70.00 Call (TEM261016C00070000)option OPRA

TEM20261016C70
TEM Oct 16 2026 70.00 Call (TEM261016C00070000)
option OPRA