Dark

TEM20261016C85
TEM Oct 16 2026 85.00 Call (TEM261016C00085000)
option OPRA

EOD

Sep 30, 2026

4.10-5.747%(-0.25)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5000	5.7500	4.1000	4.1000	-5.747%	66	3,565	0.000%
2026-09-29	6.3000	8.5000	4.2500	4.3500	-28.689%	417	3,569	-5.747%
2026-09-28	5.1500	6.9200	5.1500	6.1000	-5.719%	159	3,635	-32.787%
2026-09-25	6.0500	6.7500	4.4500	6.4700	+15.950%	960	3,678	-36.631%
2026-09-24	3.2000	5.7500	2.6500	5.5800	+92.414%	2,704	3,783	-26.523%
2026-09-23	3.4200	3.7600	2.7100	2.9000	-9.375%	275	3,818	+41.379%
2026-09-22	3.2600	3.8000	2.9200	3.2000	-13.514%	196	3,815	+28.125%
2026-09-21	4.1500	4.7000	3.5000	3.7000	+0.543%	1,075	3,760	+10.811%
2026-09-18	5.4000	5.7500	3.2800	3.6800	-31.852%	1,760	3,130	+11.413%
2026-09-17	2.5600	6.0500	2.4400	5.4000	+237.500%	1,022	2,397	-24.074%
2026-09-16	2.0000	2.3200	1.5600	1.6000	-14.439%	361	2,541	+156.250%
2026-09-15	1.0000	1.8700	0.8400	1.8700	+201.613%	164	2,483	+119.251%
2026-09-14	0.3800	0.6300	0.3800	0.6200	+37.778%	204	2,395	+561.290%
2026-09-11	0.4900	0.5500	0.4300	0.4500	-19.643%	46	2,408	+811.111%
2026-09-10	0.7000	0.7000	0.4900	0.5600	-34.884%	370	2,425	+632.143%
2026-09-09	1.1000	1.1000	0.8300	0.8600	-36.296%	139	2,190	+376.744%
2026-09-08	1.4000	1.5300	1.2800	1.3500	+1.504%	32	2,205	+203.704%
2026-09-04	1.3000	1.4500	1.3000	1.3300	-11.333%	15	2,179	+208.271%
2026-09-03	1.1700	1.5200	1.0400	1.5000	+61.290%	28	2,179	+173.333%
2026-09-02	1.7000	2.1200	0.9300	0.9300	-25.000%	463	2,183	+340.860%
2026-09-01	1.5300	1.5300	1.1900	1.2400	-0.800%	292	1,994	+230.645%
2026-08-31	1.3400	1.5700	1.1500	1.2500	-23.780%	403	2,027	+228.000%
2026-08-28	2.9700	3.4300	1.6400	1.6400	-55.795%	67	1,807	+150.000%
2026-08-27	3.3000	4.0500	3.3000	3.7100	+17.778%	58	1,817	+10.512%
2026-08-26	3.7000	3.7000	2.7800	3.1500	+1.942%	57	1,801	+30.159%
2026-08-25	3.0000	4.0000	2.7300	3.0900	+20.233%	79	1,778	+32.686%
2026-08-24	3.7300	3.8300	2.5700	2.5700	-48.600%	974	1,784	+59.533%
2026-08-21	3.2000	5.1000	3.1300	5.0000	+66.667%	183	1,698	-18.000%
2026-08-20	2.0000	3.7300	1.9000	3.0000	+86.335%	325	1,562	+36.667%
2026-08-19	0.6300	1.6100	0.6300	1.6100	+496.296%	41	1,347	+154.658%
2026-08-18	0.2700	0.2700	0.2700	0.2700	-25.000%	1	1,337	+1,418.519%
2026-08-17	0.3100	0.3600	0.2900	0.3600	+2.857%	7	1,337	+1,038.889%
2026-08-14	0.4300	0.4300	0.3500	0.3500	-46.154%	2	1,337	+1,071.429%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-26.966%	1	1,336	+530.769%
2026-08-10	0.8900	0.8900	0.8900	0.8900	+56.140%	4	1,335	+360.674%
2026-08-07	0.2800	0.5700	0.2000	0.5700	+90.000%	22	1,331	+619.298%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,316	+1,266.667%
2026-08-04	0.5000	0.5000	0.4000	0.4000	-43.662%	4	1,316	+925.000%
2026-08-03	0.4000	0.7100	0.4000	0.7100	+77.500%	12	1,320	+477.465%
2026-07-30	0.4000	0.4100	0.3600	0.4000	-6.977%	8	1,320	+925.000%
2026-07-29	0.4200	0.4300	0.4200	0.4300	-4.444%	15	1,316	+853.488%
2026-07-27	0.4500	0.4500	0.4000	0.4500	-4.255%	18	1,301	+811.111%
2026-07-24	0.5500	0.5500	0.4600	0.4700	-17.544%	22	1,287	+772.340%
2026-07-23	0.7100	0.7100	0.5200	0.5700	-22.973%	61	1,276	+619.298%
2026-07-22	0.7800	0.7800	0.7400	0.7400	-17.778%	31	1,264	+454.054%
2026-07-21	1.0000	1.0000	0.9000	0.9000	0.000%	30	1,289	+355.556%
2026-07-20	1.0000	1.0000	0.9000	0.9000	-66.790%	757	1,312	+355.556%
2026-07-14	2.3700	2.7100	2.3700	2.7100	+15.319%	2	584	+51.292%
2026-07-13	2.3200	2.3700	2.3200	2.3500	-20.339%	11	584	+74.468%
2026-07-10	2.9500	2.9500	2.9500	2.9500	-18.956%	10	582	+38.983%
2026-07-09	3.5000	3.6700	3.1000	3.6400	+58.261%	10	572	+12.637%
2026-07-08	3.2500	3.2500	2.3000	2.3000	-29.231%	3	571	+78.261%
2026-07-07	3.5500	3.5500	3.2500	3.2500	-13.333%	21	570	+26.154%
2026-07-06	3.7500	3.7500	3.7500	3.7500	+5.634%	20	556	+9.333%
2026-07-02	3.9200	3.9200	3.2000	3.5500	-13.415%	3	535	+15.493%
2026-07-01	2.9000	4.4000	2.9000	4.1000	+38.047%	35	535	0.000%
2026-06-30	2.7500	2.9700	2.7500	2.9700	-17.039%	101	538	+38.047%
2026-06-29	2.8500	3.6000	2.5000	3.5800	+46.122%	33	537	+14.525%
2026-06-26	2.4500	2.4500	2.4500	2.4500	-0.810%	1	537	+67.347%
2026-06-25	2.7300	2.7800	2.3300	2.4700	+24.747%	69	537	+65.992%
2026-06-24	1.3800	1.9800	1.3800	1.9800	+43.478%	385	597	+107.071%
2026-06-23	1.3800	1.3800	1.3800	1.3800	0.000%	1	430	+197.101%
2026-06-22	1.4800	1.5200	1.3700	1.3800	-20.231%	53	430	+197.101%
2026-06-18	1.8300	1.8300	1.6600	1.7300	-6.486%	17	448	+136.994%
2026-06-17	1.9000	2.2400	1.8500	1.8500	-15.909%	5	448	+121.622%
2026-06-16	2.2000	2.2000	2.2000	2.2000	+0.457%	1	448	+86.364%
2026-06-15	1.9000	2.1900	1.9000	2.1900	+39.490%	4	450	+87.215%
2026-06-11	1.5700	1.5700	1.5700	1.5700	-18.653%	1	450	+161.146%
2026-06-10	2.2900	2.3400	1.9300	1.9300	+9.040%	327	451	+112.435%
2026-06-09	1.6600	1.7700	1.5300	1.7700	+9.938%	32	278	+131.638%
2026-06-08	1.5000	1.8000	1.5000	1.6100	-5.294%	8	258	+154.658%
2026-06-05	2.0500	2.0500	1.7000	1.7000	-37.269%	22	260	+141.176%
2026-06-04	2.1000	3.0500	2.1000	2.7100	+51.397%	21	280	+51.292%
2026-06-03	1.6300	1.7900	1.6300	1.7900	-17.512%	4	281	+129.050%
2026-06-02	2.1500	2.1700	2.1400	2.1700	-31.546%	30	281	+88.940%
2026-06-01	3.0000	3.3000	3.0000	3.1700	+19.623%	8	258	+29.338%
2026-05-28	2.2800	2.6500	2.1800	2.6500	+103.846%	120	256	+54.717%
2026-05-26	1.5000	1.5000	1.3000	1.3000	-7.143%	3	170	+215.385%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+6.061%	1	171	+192.857%
2026-05-20	1.3200	1.3200	1.3200	1.3200	+20.000%	25	171	+210.606%
2026-05-18	1.1000	1.1700	1.1000	1.1000	-8.333%	40	146	+272.727%
2026-05-15	1.2400	1.2400	1.1500	1.2000	-12.409%	6	146	+241.667%
2026-05-14	1.3700	1.3700	1.3700	1.3700	-2.837%	4	139	+199.270%
2026-05-13	1.4100	1.4100	1.4100	1.4100	-14.024%	1	139	+190.780%
2026-05-12	1.6200	1.6400	1.6200	1.6400	-8.889%	6	139	+150.000%
2026-05-11	1.9000	1.9000	1.8000	1.8000	+5.882%	3	139	+127.778%
2026-05-08	1.8000	1.8000	1.6500	1.7000	-21.296%	13	132	+141.176%
2026-05-07	2.1600	2.1600	2.1600	2.1600	+2.857%	1	131	+89.815%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-35.385%	3	131	+95.238%
2026-05-05	3.2500	3.2500	3.2500	3.2500	-2.985%	4	134	+26.154%
2026-05-04	3.6000	3.6000	3.3500	3.3500	-10.667%	10	131	+22.388%
2026-05-01	3.6000	3.8000	3.6000	3.7500	+2.180%	5	121	+9.333%
2026-04-30	2.8900	3.6700	2.8900	3.6700	+48.583%	3	121	+11.717%
2026-04-29	2.4800	2.4800	2.4700	2.4700	-10.830%	2	120	+65.992%
2026-04-28	2.9200	2.9200	2.7700	2.7700	-7.047%	6	118	+48.014%
2026-04-24	2.9800	2.9800	2.9800	2.9800	+1.361%	10	114	+37.584%
2026-04-23	3.0500	3.0500	2.9400	2.9400	-23.636%	4	114	+39.456%
2026-04-22	4.0000	4.0000	3.8500	3.8500	+4.054%	4	117	+6.494%
2026-04-21	3.8000	3.8000	3.7000	3.7000	-3.896%	19	101	+10.811%
2026-04-20	3.9500	4.0000	3.8500	3.8500	-1.282%	5	101	+6.494%
2026-04-17	3.7500	4.0500	3.7500	3.9000	+20.000%	8	96	+5.128%
2026-04-16	3.5000	3.7000	3.2500	3.2500	-18.750%	4	91	+26.154%
2026-04-15	2.5000	4.0000	2.5000	4.0000	+85.185%	28	87	+2.500%
2026-04-14	2.1600	2.1600	2.0700	2.1600	+42.105%	6	83	+89.815%
2026-04-13	1.8000	1.8000	1.5200	1.5200	+8.571%	17	77	+169.737%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-2.098%	1	72	+192.857%
2026-04-09	1.7200	1.7200	1.3800	1.4300	-23.936%	17	72	+186.713%
2026-04-08	2.3300	2.4100	1.8400	1.8800	-8.293%	38	68	+118.085%
2026-04-06	2.0800	2.0800	2.0300	2.0500	+2.500%	12	53	+100.000%
2026-04-02	1.8100	2.0300	1.8100	2.0000	+3.627%	27	41	+105.000%
2026-04-01	1.9300	1.9300	1.9300	1.9300	+11.561%	6	41	+112.435%
2026-03-31	1.5000	1.7300	1.4800	1.7300	+24.460%	4	35	+136.994%
2026-03-30	1.3400	1.3900	1.3400	1.3900	-5.442%	12	32	+194.964%
2026-03-27	1.7600	1.8000	1.4700	1.4700	-23.834%	18	23	+178.912%
2026-03-26	1.9300	1.9300	1.9300	1.9300	-7.656%	7	34	+112.435%
2026-03-25	2.0900	2.0900	2.0900	2.0900	-12.185%	1	27	+96.172%
2026-03-24	2.3900	2.3900	2.3800	2.3800	-2.459%	3	27	+72.269%
2026-03-23	2.5000	2.5000	2.4400	2.4400	-1.613%	6	24	+68.033%
2026-03-20	2.4800	2.4800	2.4800	2.4800	+5.532%	1	19	+65.323%
2026-03-19	2.3500	2.3500	2.3500	2.3500	-28.354%	1	18	+74.468%
2026-03-18	3.2800	3.2800	3.2800	3.2800	+9.333%	1	17	+25.000%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-20.000%	1	17	+36.667%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-18.478%	1	16	+9.333%
2026-02-26	4.2000	4.6000	4.2000	4.6000	-14.815%	13	16	-10.870%
2026-02-25	5.6500	5.6500	5.4000	5.4000	0.000%	5	0	-24.074%

.dark-mode .QjkkSH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjkkSH{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261016C85TEM Oct 16 2026 85.00 Call (TEM261016C00085000)option OPRA

TEM20261016C85
TEM Oct 16 2026 85.00 Call (TEM261016C00085000)
option OPRA