Dark

TEM20261016C80
TEM Oct 16 2026 80.00 Call (TEM261016C00080000)
option OPRA

EOD

Sep 30, 2026

7.10+10.420%(+0.67)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.1700	8.1700	7.1000	7.1000	+10.420%	16	3,709	0.000%
2026-09-29	9.8500	11.0000	6.4300	6.4300	-24.795%	93	3,720	+10.420%
2026-09-28	8.9000	9.6500	7.6500	8.5500	-4.682%	237	3,769	-16.959%
2026-09-25	9.0000	9.2400	6.4500	8.9700	+14.268%	873	3,915	-20.847%
2026-09-24	3.9400	8.1500	3.4300	7.8500	+84.272%	1,266	4,080	-9.554%
2026-09-23	5.3000	5.5300	4.0500	4.2600	-9.362%	353	3,995	+66.667%
2026-09-22	5.0000	5.6500	4.4000	4.7000	-14.545%	165	4,001	+51.064%
2026-09-21	6.0200	6.5700	5.0500	5.5000	+0.917%	163	3,973	+29.091%
2026-09-18	8.0500	8.0500	4.7600	5.4500	-27.333%	354	3,989	+30.275%
2026-09-17	3.5000	8.1800	3.5000	7.5000	+174.725%	1,020	3,959	-5.333%
2026-09-16	2.5500	3.5500	2.4500	2.7300	+2.632%	331	4,061	+160.073%
2026-09-15	1.0200	2.6800	1.0100	2.6600	+160.784%	619	4,014	+166.917%
2026-09-14	0.6400	1.1400	0.6100	1.0200	+27.500%	141	3,783	+596.078%
2026-09-11	0.8100	0.8500	0.6800	0.8000	-8.046%	75	3,773	+787.500%
2026-09-10	1.0200	1.0500	0.7700	0.8700	-35.075%	188	3,778	+716.092%
2026-09-09	1.7500	2.0000	1.2100	1.3400	-38.532%	401	3,749	+429.851%
2026-09-08	1.9200	2.3100	1.8800	2.1800	+3.810%	339	3,480	+225.688%
2026-09-04	1.7100	2.4200	1.7100	2.1000	+3.448%	308	3,299	+238.095%
2026-09-03	1.7100	2.2200	1.6100	2.0300	+30.128%	287	3,299	+249.754%
2026-09-02	1.8000	3.0000	1.3000	1.5600	+1.961%	337	3,216	+355.128%
2026-09-01	2.4600	2.4600	1.5300	1.5300	-17.742%	367	3,230	+364.052%
2026-08-31	1.9500	2.2400	1.4100	1.8600	-20.851%	352	3,103	+281.720%
2026-08-28	4.5000	4.8500	2.2200	2.3500	-51.546%	2,612	3,084	+202.128%
2026-08-27	4.0000	5.3000	3.8000	4.8500	+21.250%	1,996	3,978	+46.392%
2026-08-26	4.4500	4.9500	3.7000	4.0000	-8.046%	3,090	3,528	+77.500%
2026-08-25	3.1100	5.2500	3.1100	4.3500	+23.580%	137	1,620	+63.218%
2026-08-24	5.4000	5.4000	3.2500	3.5200	-45.171%	79	1,588	+101.705%
2026-08-21	3.8500	6.5000	3.8500	6.4200	+61.307%	306	1,581	+10.592%
2026-08-20	2.4000	4.5500	2.4000	3.9800	+89.524%	471	1,604	+78.392%
2026-08-19	1.0200	2.1500	1.0200	2.1000	+600.000%	313	1,724	+238.095%
2026-08-18	0.3500	0.3500	0.3000	0.3000	-41.176%	2	1,466	+2,266.667%
2026-08-17	0.6800	0.6800	0.5100	0.5100	-25.000%	2	1,467	+1,292.157%
2026-08-14	0.6800	0.6800	0.6800	0.6800	-29.167%	2	1,467	+944.118%
2026-08-13	0.9600	0.9600	0.9600	0.9600	-3.030%	20	1,467	+639.583%
2026-08-12	0.6700	0.9900	0.6700	0.9900	-2.941%	4	1,455	+617.172%
2026-08-11	1.0200	1.0200	1.0200	1.0200	-18.400%	1	1,458	+596.078%
2026-08-10	1.0400	1.2500	1.0400	1.2500	+71.233%	15	1,458	+468.000%
2026-08-07	0.6700	0.7400	0.4600	0.7300	+28.070%	27	1,444	+872.603%
2026-08-05	0.5600	0.5700	0.5600	0.5700	+16.327%	16	1,443	+1,145.614%
2026-08-04	0.6400	0.6400	0.4900	0.4900	-14.035%	9	1,428	+1,348.980%
2026-08-03	0.5700	0.6200	0.5700	0.5700	+42.500%	4	1,436	+1,145.614%
2026-07-31	0.6000	0.6000	0.4000	0.4000	-21.569%	13	1,435	+1,675.000%
2026-07-30	0.5500	0.5500	0.4700	0.5100	+24.390%	6	1,424	+1,292.157%
2026-07-29	0.4100	0.7700	0.4100	0.4100	-14.583%	5	1,425	+1,631.707%
2026-07-28	0.4400	0.5400	0.4300	0.4800	-26.154%	7	1,424	+1,379.167%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+8.333%	4	1,426	+992.308%
2026-07-24	0.6900	0.6900	0.6000	0.6000	-16.667%	35	1,422	+1,083.333%
2026-07-23	0.7300	0.7300	0.7200	0.7200	-38.462%	57	1,428	+886.111%
2026-07-21	1.1800	1.2100	1.1700	1.1700	+4.464%	7	1,428	+506.838%
2026-07-20	1.1200	1.1200	1.1200	1.1200	-41.667%	2	1,428	+533.929%
2026-07-17	1.8200	1.9200	1.8200	1.9200	-32.632%	81	1,430	+269.792%
2026-07-15	2.8000	2.8500	2.8000	2.8500	-2.397%	2	1,509	+149.123%
2026-07-14	3.0000	3.0000	2.9200	2.9200	-2.667%	4	1,508	+143.151%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-33.921%	9	1,507	+136.667%
2026-07-09	3.7800	4.5400	3.7800	4.5400	+53.378%	3	1,516	+56.388%
2026-07-08	3.4700	3.4700	2.9600	2.9600	-28.675%	17	1,513	+139.865%
2026-07-07	3.9800	4.1500	3.9800	4.1500	-7.778%	12	1,517	+71.084%
2026-07-06	4.3500	4.6000	4.0800	4.5000	+2.273%	45	1,505	+57.778%
2026-07-02	4.4400	4.4400	4.0500	4.4000	-10.204%	1,110	394	+61.364%
2026-07-01	4.5000	5.2900	4.5000	4.9000	+20.098%	43	394	+44.898%
2026-06-30	4.0000	4.0800	4.0000	4.0800	-9.333%	2	398	+74.020%
2026-06-29	3.1000	4.5000	3.1000	4.5000	+35.135%	2	397	+57.778%
2026-06-26	3.5900	3.6000	3.3300	3.3300	+11.745%	60	395	+113.213%
2026-06-25	3.2000	3.2000	2.7000	2.9800	+24.167%	6	335	+138.255%
2026-06-24	2.4000	2.4000	2.4000	2.4000	+37.143%	1	331	+195.833%
2026-06-23	1.7500	1.7500	1.7500	1.7500	0.000%	3	330	+305.714%
2026-06-22	2.2200	2.2200	1.7500	1.7500	-26.471%	19	333	+305.714%
2026-06-18	2.2200	2.3800	2.1100	2.3800	+12.264%	4	342	+198.319%
2026-06-17	2.6100	2.6100	2.1200	2.1200	-33.542%	4	342	+234.906%
2026-06-16	3.1900	3.1900	3.1900	3.1900	+9.622%	1	342	+122.571%
2026-06-15	2.1600	2.9100	2.1600	2.9100	+59.016%	7	343	+143.986%
2026-06-12	2.2200	2.2200	1.8300	1.8300	-16.438%	7	343	+287.978%
2026-06-11	1.9000	2.2200	1.8700	2.1900	-6.009%	7	343	+224.201%
2026-06-10	2.8600	2.8600	2.3100	2.3300	+44.720%	43	339	+204.721%
2026-06-09	2.0700	2.0700	1.6100	1.6100	-22.596%	5	322	+340.994%
2026-06-08	2.1200	2.1200	2.0800	2.0800	-36.000%	19	326	+241.346%
2026-06-04	3.3200	3.3200	3.1500	3.2500	+10.544%	32	322	+118.462%
2026-06-02	2.9000	2.9400	2.8800	2.9400	-13.529%	7	310	+141.497%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+27.341%	4	313	+108.824%
2026-05-29	2.7500	2.8500	2.6700	2.6700	-9.797%	307	310	+165.918%
2026-05-28	2.8400	2.9600	2.8400	2.9600	+72.093%	9	445	+139.865%
2026-05-27	1.7200	1.7200	1.7200	1.7200	0.000%	2	439	+312.791%
2026-05-22	1.7300	1.7300	1.7200	1.7200	+13.158%	5	439	+312.791%
2026-05-21	1.5200	1.5200	1.5200	1.5200	+0.662%	100	435	+367.105%
2026-05-20	1.5600	1.5600	1.5100	1.5100	+11.852%	54	435	+370.199%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-10.000%	150	289	+425.926%
2026-05-18	1.4800	1.5000	1.4800	1.5000	+18.110%	19	289	+373.333%
2026-05-15	1.6200	1.6200	1.2700	1.2700	-23.030%	7	289	+459.055%
2026-05-14	1.6500	1.6500	1.6500	1.6500	-1.786%	2	297	+330.303%
2026-05-13	1.6800	1.6800	1.6800	1.6800	-27.897%	6	297	+322.619%
2026-05-11	2.4000	2.4000	2.2700	2.3300	+4.018%	9	297	+204.721%
2026-05-08	2.3500	2.3500	2.0000	2.2400	-13.178%	13	299	+216.964%
2026-05-07	2.8300	3.1300	2.5800	2.5800	-21.818%	10	294	+175.194%
2026-05-06	3.6500	3.6500	2.4800	3.3000	-20.673%	11	297	+115.152%
2026-05-05	3.9000	4.1600	3.9000	4.1600	-5.455%	4	291	+70.673%
2026-05-01	4.4000	4.4000	4.3500	4.4000	+46.667%	5	286	+61.364%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-9.366%	2	286	+136.667%
2026-04-28	3.3100	3.3100	3.3100	3.3100	-20.241%	2	284	+114.502%
2026-04-24	4.1500	4.1500	4.1500	4.1500	-7.778%	1	283	+71.084%
2026-04-22	4.4200	4.5000	4.4200	4.5000	-6.250%	3	282	+57.778%
2026-04-21	5.0500	5.0500	4.8000	4.8000	+4.348%	11	278	+47.917%
2026-04-20	4.6200	4.6200	4.6000	4.6000	+1.099%	14	278	+54.348%
2026-04-17	4.4600	4.5500	4.4500	4.5500	+7.059%	10	268	+56.044%
2026-04-16	4.1500	4.2500	3.9000	4.2500	-0.468%	3	264	+67.059%
2026-04-15	3.9500	4.6300	3.9500	4.2700	+56.985%	44	262	+66.276%
2026-04-14	2.6200	2.7200	2.5000	2.7200	+37.374%	38	232	+161.029%
2026-04-13	1.9200	1.9800	1.9200	1.9800	+42.446%	200	217	+258.586%
2026-04-10	1.5000	1.5000	1.3900	1.3900	-35.945%	10	30	+410.791%
2026-04-07	2.1600	2.1800	2.1600	2.1700	-14.567%	3	32	+227.189%
2026-04-06	2.5400	2.5400	2.5400	2.5400	+5.833%	5	29	+179.528%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+0.418%	1	30	+195.833%
2026-04-01	2.3900	2.3900	2.3900	2.3900	+20.707%	1	30	+197.071%
2026-03-31	1.8200	1.9800	1.8200	1.9800	+24.528%	8	30	+258.586%
2026-03-30	1.6600	1.6600	1.5900	1.5900	-10.674%	8	24	+346.541%
2026-03-27	1.8600	1.8600	1.7800	1.7800	-38.408%	5	27	+298.876%
2026-03-26	2.8900	2.8900	2.8900	2.8900	+7.037%	1	25	+145.675%
2026-03-25	2.7000	2.7000	2.7000	2.7000	-12.903%	3	25	+162.963%
2026-03-23	3.0500	3.1000	3.0500	3.1000	+3.333%	2	25	+129.032%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-17.808%	2	23	+136.667%
2026-03-17	4.0000	4.1000	3.6500	3.6500	-8.521%	9	21	+94.521%
2026-03-13	3.9900	3.9900	3.9900	3.9900	-15.466%	1	16	+77.945%
2026-03-10	4.7200	4.7200	4.7200	4.7200	+8.506%	3	15	+50.424%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-11.405%	5	13	+63.218%
2026-03-03	4.9100	4.9100	4.9100	4.9100	+0.615%	3	8	+44.603%
2026-02-27	4.9000	4.9000	4.8800	4.8800	-13.628%	2	5	+45.492%
2026-02-25	5.6500	5.6500	5.6500	5.6500	-20.979%	1	4	+25.664%
2026-02-24	7.1000	7.1500	7.1000	7.1500	-11.290%	2	4	-0.699%
2026-02-19	7.3700	8.0600	7.3700	8.0600	0.000%	3	3	-11.911%

.dark-mode .CzLnH6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CzLnH6{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261016C80TEM Oct 16 2026 80.00 Call (TEM261016C00080000)option OPRA

TEM20261016C80
TEM Oct 16 2026 80.00 Call (TEM261016C00080000)
option OPRA