Dark

TEM20261120C70
TEM Nov 20 2026 70.00 Call (TEM261120C00070000)
option OPRA

EOD

Oct 1, 2026

13.00-21.212%(-3.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.7500	14.7500	12.1700	13.0000	-21.212%	15	4,925	0.000%
2026-09-30	17.1000	18.2000	16.5000	16.5000	-3.565%	38	4,936	-21.212%
2026-09-29	18.9500	18.9500	17.1000	17.1100	-9.805%	27	4,930	-24.021%
2026-09-28	18.2000	20.4000	18.0000	18.9700	-2.216%	16	4,950	-31.471%
2026-09-25	17.0500	19.4700	16.6500	19.4000	+16.168%	63	4,957	-32.990%
2026-09-24	13.7500	16.7000	12.2700	16.7000	+27.774%	103	4,950	-22.156%
2026-09-23	13.1800	13.2000	12.8100	13.0700	+0.153%	11	4,886	-0.536%
2026-09-22	13.0000	14.2500	13.0000	13.0500	-11.164%	22	4,886	-0.383%
2026-09-21	14.6300	14.7100	13.6800	14.6900	+6.142%	13	4,895	-11.504%
2026-09-18	15.2100	15.2100	13.0000	13.8400	-16.375%	102	4,896	-6.069%
2026-09-17	10.7500	17.2200	10.6500	16.5500	+78.726%	561	4,894	-21.450%
2026-09-16	9.2800	10.2000	8.5000	9.2600	+5.829%	112	4,836	+40.389%
2026-09-15	6.7800	8.7500	6.0800	8.7500	+62.037%	311	4,847	+48.571%
2026-09-14	4.0000	5.4500	3.8900	5.4000	+30.751%	166	4,838	+140.741%
2026-09-11	3.8500	4.8000	3.8500	4.1300	-0.242%	167	4,876	+214.770%
2026-09-10	4.7200	5.0500	4.1000	4.1400	-22.761%	2,185	4,869	+214.010%
2026-09-09	5.9900	7.0000	5.0000	5.3600	-22.206%	191	5,165	+142.537%
2026-09-08	7.1500	7.4000	6.8500	6.8900	+5.191%	189	5,187	+88.679%
2026-09-04	6.8400	7.6500	6.5500	6.5500	-8.901%	31	5,137	+98.473%
2026-09-03	6.5000	7.2000	5.9000	7.1900	+20.436%	100	5,137	+80.807%
2026-09-02	6.5000	8.5000	5.0500	5.9700	-2.131%	245	5,086	+117.755%
2026-09-01	7.4000	7.5000	5.5500	6.1000	-15.278%	90	5,081	+113.115%
2026-08-31	6.4000	7.2000	5.6100	7.2000	0.000%	56	5,087	+80.556%
2026-08-28	10.7500	10.8000	7.0100	7.2000	-37.228%	391	5,093	+80.556%
2026-08-27	9.7000	12.0000	9.7000	11.4700	+11.143%	47	5,019	+13.339%
2026-08-26	11.0500	11.3000	9.5500	10.3200	+2.178%	309	5,031	+25.969%
2026-08-25	8.5000	11.5000	8.5000	10.1000	+7.447%	243	4,985	+28.713%
2026-08-24	11.5200	11.5200	8.9800	9.4000	-27.413%	81	4,957	+38.298%
2026-08-21	9.9000	13.3000	9.1000	12.9500	+34.896%	271	4,950	+0.386%
2026-08-20	7.5000	10.9000	7.3300	9.6000	+50.235%	894	4,853	+35.417%
2026-08-19	5.0000	6.5000	3.7500	6.3900	+236.316%	1,809	4,357	+103.443%
2026-08-18	1.9000	1.9200	1.8200	1.9000	-17.749%	48	3,280	+584.211%
2026-08-17	2.6000	2.6000	2.3100	2.3100	-9.412%	36	3,294	+462.771%
2026-08-14	2.7500	2.8900	2.5500	2.5500	-20.313%	14	3,274	+409.804%
2026-08-13	3.5300	3.5300	3.2000	3.2000	-8.571%	29	3,273	+306.250%
2026-08-12	3.5700	3.5700	3.3500	3.5000	-12.718%	7	3,256	+271.429%
2026-08-11	3.4500	4.2800	3.4500	4.0100	-2.195%	7	3,254	+224.190%
2026-08-10	3.7600	4.6500	3.7600	4.1000	+32.258%	54	3,251	+217.073%
2026-08-07	2.2500	3.1000	2.2500	3.1000	+63.158%	214	3,251	+319.355%
2026-08-06	1.9200	1.9200	1.9000	1.9000	-12.442%	6	3,192	+584.211%
2026-08-05	2.3400	2.3400	2.1700	2.1700	-6.867%	14	3,192	+499.078%
2026-08-04	2.1100	2.3300	2.1000	2.3300	+13.659%	23	3,181	+457.940%
2026-08-03	2.0000	2.0500	2.0000	2.0500	+17.816%	3	3,166	+534.146%
2026-07-31	1.6600	1.8500	1.6600	1.7400	+1.163%	28	3,167	+647.126%
2026-07-30	1.6500	1.7200	1.6500	1.7200	+4.242%	23	3,167	+655.814%
2026-07-29	1.7300	1.7300	1.4700	1.6500	+3.774%	6	3,166	+687.879%
2026-07-28	1.5900	1.5900	1.5900	1.5900	-8.621%	1	3,162	+717.610%
2026-07-27	1.7100	1.7400	1.7000	1.7400	-1.136%	4	3,162	+647.126%
2026-07-24	1.9500	1.9500	1.7600	1.7600	-28.163%	3	3,164	+638.636%
2026-07-23	2.5800	2.6600	2.2400	2.4500	-8.582%	11	3,164	+430.612%
2026-07-22	2.8000	2.8900	2.6800	2.6800	-13.548%	17	3,173	+385.075%
2026-07-21	3.0500	3.6500	3.0500	3.1000	-8.284%	34	3,175	+319.355%
2026-07-20	3.3000	3.4400	3.0000	3.3800	-26.522%	36	3,154	+284.615%
2026-07-17	4.0500	4.7500	4.0500	4.6000	-8.000%	17	3,160	+182.609%
2026-07-16	6.3000	6.3000	5.0000	5.0000	-20.635%	10	3,155	+160.000%
2026-07-15	6.4000	6.4000	6.3000	6.3000	-12.500%	33	3,156	+106.349%
2026-07-14	6.3500	7.2000	6.3500	7.2000	+20.000%	14	3,155	+80.556%
2026-07-13	6.6000	6.6000	6.0000	6.0000	-11.765%	26	3,156	+116.667%
2026-07-10	7.7500	7.7500	6.8000	6.8000	-22.727%	6	3,171	+91.176%
2026-07-09	8.6500	8.8000	8.2000	8.8000	+12.821%	12	3,175	+47.727%
2026-07-08	7.5000	7.8000	7.5000	7.8000	-8.235%	5	3,173	+66.667%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-5.660%	1	3,172	+52.941%
2026-07-06	8.0000	9.0100	8.0000	9.0100	+14.051%	9	3,172	+44.284%
2026-07-02	9.0000	9.5000	7.9000	7.9000	-16.842%	48	3,167	+64.557%
2026-07-01	7.8700	9.8300	7.8700	9.5000	+31.034%	43	3,167	+36.842%
2026-06-30	8.1000	8.1000	7.1700	7.2500	-14.706%	7	3,163	+79.310%
2026-06-29	6.6500	8.5000	6.6500	8.5000	+18.881%	17	3,164	+52.941%
2026-06-26	6.1000	7.2000	6.1000	7.1500	+26.549%	33	3,162	+81.818%
2026-06-25	5.9000	6.6500	5.6500	5.6500	+13.000%	23	3,159	+130.088%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+21.951%	1	3,150	+160.000%
2026-06-23	3.8500	4.2000	3.8500	4.1000	+1.235%	10	3,150	+217.073%
2026-06-22	4.0500	4.0500	4.0500	4.0500	-10.000%	1	3,150	+220.988%
2026-06-18	4.4500	4.5400	4.4500	4.5000	0.000%	12	3,153	+188.889%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-26.829%	1	3,153	+188.889%
2026-06-16	6.1000	6.1500	6.1000	6.1500	+35.165%	2	3,153	+111.382%
2026-06-11	4.5500	4.5500	4.5500	4.5500	-5.602%	1	3,153	+185.714%
2026-06-10	4.8500	5.3500	4.8200	4.8200	+20.500%	31	3,152	+169.710%
2026-06-09	3.9300	4.5000	3.6600	4.0000	-2.439%	10	3,152	+225.000%
2026-06-08	4.0400	4.1000	4.0400	4.1000	+8.179%	3	3,152	+217.073%
2026-06-05	5.0000	5.0000	3.7900	3.7900	-39.841%	37	3,151	+243.008%
2026-06-04	4.3000	6.3000	4.3000	6.3000	+65.789%	33	3,154	+106.349%
2026-06-03	4.1500	4.1500	3.7500	3.8000	-24.000%	16	3,141	+242.105%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-31.973%	1	3,142	+160.000%
2026-06-01	4.6000	7.3500	4.4500	7.3500	+47.000%	32	3,142	+76.871%
2026-05-29	5.8000	5.9000	4.9000	5.0000	-7.407%	48	3,136	+160.000%
2026-05-28	4.2500	5.6900	4.2500	5.4000	+40.992%	44	3,134	+140.741%
2026-05-26	3.1000	3.8300	3.1000	3.8300	+11.988%	23	3,131	+239.426%
2026-05-21	3.2500	3.4200	3.2500	3.4200	+5.231%	2	3,109	+280.117%
2026-05-20	3.2000	3.2500	3.2000	3.2500	+19.926%	5	3,109	+300.000%
2026-05-19	2.1300	2.7100	2.1300	2.7100	-6.552%	8	3,114	+379.705%
2026-05-18	3.2800	3.3500	2.9000	2.9000	-13.433%	16	3,114	+348.276%
2026-05-14	3.5000	3.5000	3.3500	3.3500	-4.830%	14	3,114	+288.060%
2026-05-13	3.5200	3.5200	3.5200	3.5200	-6.133%	1	3,113	+269.318%
2026-05-12	4.0000	4.0000	3.6000	3.7500	-17.582%	13	3,113	+246.667%
2026-05-11	4.6000	4.8500	4.5500	4.5500	+13.750%	20	3,113	+185.714%
2026-05-08	4.3000	4.3000	4.0000	4.0000	-12.088%	15	3,119	+225.000%
2026-05-07	5.6000	5.6000	4.5500	4.5500	-20.870%	21	3,119	+185.714%
2026-05-06	5.0000	5.7500	5.0000	5.7500	-21.769%	66	3,119	+126.087%
2026-05-01	7.3500	7.3500	7.3500	7.3500	-4.545%	1	3,116	+76.871%
2026-04-30	7.6000	7.7000	7.6000	7.7000	+40.000%	6	3,116	+68.831%
2026-04-29	5.7500	5.7500	5.5000	5.5000	-8.333%	3	3,115	+136.364%
2026-04-28	5.9700	6.0000	5.9700	6.0000	-13.043%	2	3,116	+116.667%
2026-04-27	6.5000	6.9000	6.5000	6.9000	+6.977%	13	3,114	+88.406%
2026-04-24	6.0500	6.6500	6.0000	6.4500	-0.769%	54	3,112	+101.550%
2026-04-23	6.2000	6.5000	6.2000	6.5000	-15.254%	3	3,088	+100.000%
2026-04-22	8.0000	8.0000	7.6700	7.6700	+4.354%	4	3,086	+69.492%
2026-04-21	7.9700	7.9700	7.3500	7.3500	-8.125%	110	3,080	+76.871%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+0.629%	1	3,080	+62.500%
2026-04-17	8.0800	8.1000	7.6000	7.9500	+4.605%	245	3,080	+63.522%
2026-04-16	8.5000	8.5000	7.0000	7.6000	-3.797%	175	3,007	+71.053%
2026-04-15	6.1500	7.9000	6.1000	7.9000	0.000%	3,010	3,005	+64.557%

.dark-mode .JSB3cW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSB3cW{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261120C70TEM Nov 20 2026 70.00 Call (TEM261120C00070000)option OPRA

TEM20261120C70
TEM Nov 20 2026 70.00 Call (TEM261120C00070000)
option OPRA