Dark

TEM20270115C100
TEM Jan 15 2027 100.00 Call (TEM270115C00100000)
option OPRA

EOD

Sep 30, 2026

7.95-0.625%(-0.05)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.0000	9.4200	7.9500	7.9500	-0.625%	26	20,020	0.000%
2026-09-29	10.5000	11.6000	7.9000	8.0000	-15.789%	1,800	20,020	-0.625%
2026-09-28	9.9200	10.3700	9.0000	9.5000	-5.284%	115	18,487	-16.316%
2026-09-25	9.5000	10.3300	8.0500	10.0300	+9.617%	805	18,466	-20.738%
2026-09-24	5.8500	9.3000	5.8500	9.1500	+46.400%	870	18,394	-13.115%
2026-09-23	6.9900	7.2000	6.2500	6.2500	-5.303%	187	18,352	+27.200%
2026-09-22	6.8500	7.2000	6.1000	6.6000	-7.042%	125	18,357	+20.455%
2026-09-21	7.4500	7.8500	6.7400	7.1000	+0.424%	215	18,352	+11.972%
2026-09-18	9.1000	9.1000	6.5600	7.0700	-17.791%	132	18,335	+12.447%
2026-09-17	5.5500	9.1000	5.3700	8.6000	+95.455%	1,821	18,333	-7.558%
2026-09-16	4.6000	5.1500	4.3000	4.4000	-2.222%	327	18,874	+80.682%
2026-09-15	2.4400	4.5000	2.4400	4.5000	+71.756%	289	18,862	+76.667%
2026-09-14	2.0500	2.7000	1.9000	2.6200	+26.570%	151	18,834	+203.435%
2026-09-11	2.3100	2.3500	2.0500	2.0700	-1.429%	29	18,843	+284.058%
2026-09-10	2.4400	2.4800	2.0500	2.1000	-23.636%	271	18,843	+278.571%
2026-09-09	3.2100	3.5500	2.7500	2.7500	-21.429%	279	18,844	+189.091%
2026-09-08	3.2500	3.8500	3.2500	3.5000	-3.315%	341	18,863	+127.143%
2026-09-04	3.7500	3.8000	3.4400	3.6200	-4.737%	20	18,804	+119.613%
2026-09-03	3.0500	3.8000	3.0500	3.8000	+24.590%	42	18,804	+109.211%
2026-09-02	4.0000	4.1400	2.6400	3.0500	-2.244%	91	18,797	+160.656%
2026-09-01	3.8000	3.8000	2.9800	3.1200	-5.455%	42	18,786	+154.808%
2026-08-31	3.2000	4.0500	2.9500	3.3000	-14.286%	153	18,797	+140.909%
2026-08-28	5.5000	6.1000	3.8500	3.8500	-35.833%	131	18,792	+106.494%
2026-08-27	5.6000	6.6000	5.0000	6.0000	+11.111%	199	18,797	+32.500%
2026-08-26	6.0000	6.0000	5.2500	5.4000	-4.425%	647	18,783	+47.222%
2026-08-25	4.5500	6.3600	4.0500	5.6500	+24.176%	5,218	18,388	+40.708%
2026-08-24	6.5000	6.5000	4.5500	4.5500	-35.277%	195	14,269	+74.725%
2026-08-21	5.1900	7.2500	4.8000	7.0300	+42.020%	949	14,247	+13.087%
2026-08-20	3.3000	5.9000	3.3000	4.9500	+47.761%	4,711	14,074	+60.606%
2026-08-19	1.9700	3.4000	1.8500	3.3500	+207.339%	217	14,339	+137.313%
2026-08-18	1.2000	1.2000	1.0500	1.0900	-22.143%	19	14,314	+629.358%
2026-08-14	1.6400	1.6400	1.4000	1.4000	-23.497%	22	14,314	+467.857%
2026-08-13	1.8300	1.8300	1.8300	1.8300	-3.175%	10	14,314	+334.426%
2026-08-12	2.3000	2.3000	1.7600	1.8900	-13.303%	20	14,314	+320.635%
2026-08-11	2.2500	2.2500	1.9000	2.1800	+1.395%	15	14,318	+264.679%
2026-08-10	1.7400	2.4500	1.7200	2.1500	+28.743%	60	14,319	+269.767%
2026-08-07	1.1000	1.6800	1.1000	1.6700	+51.818%	69	14,318	+376.048%
2026-08-06	1.0900	1.1900	1.0700	1.1000	-12.000%	8	14,331	+622.727%
2026-08-05	1.3300	1.3500	1.2500	1.2500	-7.407%	11	14,334	+536.000%
2026-08-04	1.2500	1.4400	1.2200	1.3500	+7.143%	13	14,336	+488.889%
2026-08-03	1.0000	1.3400	0.9600	1.2600	+23.529%	83	14,335	+530.952%
2026-07-31	1.2000	1.2000	0.9000	1.0200	-15.000%	236	14,348	+679.412%
2026-07-30	0.9500	1.2100	0.9500	1.2000	+14.286%	21	14,409	+562.500%
2026-07-29	1.0200	1.1000	1.0200	1.0500	-4.545%	20	14,411	+657.143%
2026-07-28	1.0600	1.1000	0.9500	1.1000	0.000%	80	14,408	+622.727%
2026-07-27	1.2000	1.2000	1.0000	1.1000	0.000%	127	14,383	+622.727%
2026-07-24	1.3200	1.3300	1.0800	1.1000	-20.863%	571	14,362	+622.727%
2026-07-23	1.5000	1.7000	1.3400	1.3900	-7.947%	61	14,430	+471.942%
2026-07-22	1.8000	1.8000	1.5100	1.5100	-14.205%	40	14,432	+426.490%
2026-07-21	1.8700	1.9800	1.7600	1.7600	-8.333%	16	14,432	+351.705%
2026-07-20	2.3000	2.3000	1.6000	1.9200	-26.154%	1,348	14,440	+314.063%
2026-07-17	2.6000	2.7500	2.4500	2.6000	-4.412%	28	14,964	+205.769%
2026-07-16	3.3500	3.4600	2.7200	2.7200	-20.700%	130	14,971	+192.279%
2026-07-15	3.8600	3.8600	3.2000	3.4300	-14.250%	1,300	15,032	+131.778%
2026-07-14	3.4500	4.0000	3.4500	4.0000	+17.302%	45	15,862	+98.750%
2026-07-13	3.6000	3.7700	3.3000	3.4100	-12.564%	25	15,889	+133.138%
2026-07-10	4.6500	4.6500	3.9000	3.9000	-17.895%	535	15,890	+103.846%
2026-07-09	3.9000	5.2500	3.7500	4.7500	+23.377%	70	15,892	+67.368%
2026-07-08	4.1500	4.4500	3.6500	3.8500	-16.122%	42	15,916	+106.494%
2026-07-07	4.7500	4.9000	4.3500	4.5900	-1.078%	217	15,946	+73.203%
2026-07-06	4.3000	5.0500	4.0500	4.6400	-2.929%	323	16,027	+71.336%
2026-07-02	4.5500	5.3600	4.1000	4.7800	-7.184%	88	15,955	+66.318%
2026-07-01	4.7500	5.6000	4.7500	5.1500	+19.767%	3,218	15,955	+54.369%
2026-06-30	4.5000	4.6000	3.9000	4.3000	-8.511%	1,350	15,246	+84.884%
2026-06-29	3.9200	5.0000	3.6100	4.7000	+16.915%	298	13,967	+69.149%
2026-06-26	3.3000	4.3000	3.3000	4.0200	+8.649%	337	14,090	+97.761%
2026-06-25	3.0000	4.0800	3.0000	3.7000	+23.333%	887	13,994	+114.865%
2026-06-24	2.4800	3.0000	2.3000	3.0000	+23.967%	59	13,423	+165.000%
2026-06-23	2.1600	2.5800	2.1600	2.4200	+0.833%	440	13,433	+228.512%
2026-06-22	2.7600	2.7600	2.3000	2.4000	-11.111%	63	13,627	+231.250%
2026-06-18	2.6100	2.8500	2.6000	2.7000	0.000%	330	13,565	+194.444%
2026-06-17	2.8100	3.6500	2.5000	2.7000	-10.000%	66	13,565	+194.444%
2026-06-16	3.2400	3.6500	2.8500	3.0000	-7.692%	206	13,565	+165.000%
2026-06-15	2.7500	3.6500	2.4200	3.2500	+27.953%	939	12,955	+144.615%
2026-06-12	2.6500	2.6500	2.3000	2.5400	-0.392%	17	12,955	+212.992%
2026-06-11	2.5000	2.8500	2.3500	2.5500	-9.894%	140	12,955	+211.765%
2026-06-10	2.7600	3.3000	2.7600	2.8300	+4.815%	898	12,769	+180.919%
2026-06-09	2.5800	2.8100	2.1000	2.7000	+5.882%	228	12,285	+194.444%
2026-06-08	2.4300	2.6100	2.4000	2.5500	0.000%	22	12,424	+211.765%
2026-06-05	3.2500	3.2500	2.3400	2.5500	-23.881%	437	12,424	+211.765%
2026-06-04	2.3500	4.0000	2.3500	3.3500	+34.000%	527	12,095	+137.313%
2026-06-03	2.6900	2.7000	2.1800	2.5000	-16.667%	355	12,018	+218.000%
2026-06-02	2.9000	3.3500	2.9000	3.0000	-21.053%	97	11,968	+165.000%
2026-06-01	2.8000	4.1500	2.7500	3.8000	+33.803%	298	12,014	+109.211%
2026-05-29	3.3000	3.4000	2.5000	2.8400	-5.333%	1,914	11,925	+179.930%
2026-05-28	2.1500	3.2000	2.1500	3.0000	+42.857%	929	11,911	+165.000%
2026-05-27	2.0000	2.1000	1.8800	2.1000	0.000%	162	11,606	+278.571%
2026-05-26	1.9000	2.2300	1.8800	2.1000	+13.514%	95	11,503	+278.571%
2026-05-22	1.9500	2.0000	1.8200	1.8500	+1.648%	47	11,469	+329.730%
2026-05-21	2.0000	2.0000	1.7500	1.8200	0.000%	84	11,464	+336.813%
2026-05-20	1.6000	1.9100	1.6000	1.8200	+1.111%	56	11,464	+336.813%
2026-05-19	1.5500	1.8000	1.5000	1.8000	+12.500%	80	11,458	+341.667%
2026-05-18	1.6200	1.8500	1.5500	1.6000	-3.030%	161	11,458	+396.875%
2026-05-15	1.7500	1.8300	1.6200	1.6500	-13.613%	516	11,458	+381.818%
2026-05-14	1.9300	2.1000	1.8000	1.9100	-3.046%	99	11,193	+316.230%
2026-05-13	1.9600	2.0500	1.8500	1.9700	-1.990%	64	11,191	+303.553%
2026-05-12	2.0000	2.2000	1.8700	2.0100	-15.190%	110	11,191	+295.522%
2026-05-11	2.4000	2.4500	2.2400	2.3700	-1.250%	88	11,191	+235.443%
2026-05-08	2.5000	2.5000	2.0000	2.4000	-9.434%	143	11,238	+231.250%
2026-05-07	2.8000	2.9000	2.4300	2.6500	-20.896%	580	11,205	+200.000%
2026-05-06	3.1500	3.3500	2.3000	3.3500	-9.459%	217	11,316	+137.313%
2026-05-05	4.0000	4.0000	3.4700	3.7000	-7.500%	293	11,387	+114.865%
2026-05-04	4.0000	4.1000	3.5500	4.0000	-1.235%	239	11,294	+98.750%
2026-05-01	4.1000	4.3500	4.0500	4.0500	-3.571%	359	11,195	+96.296%
2026-04-30	3.2000	4.2500	3.2000	4.2000	+44.828%	565	11,195	+89.286%
2026-04-29	3.0000	3.0000	2.9000	2.9000	-12.121%	24	11,126	+174.138%
2026-04-28	3.3500	3.3500	3.1500	3.3000	-5.714%	43	11,123	+140.909%
2026-04-27	3.8000	3.8000	3.5000	3.5000	-2.778%	8	11,150	+127.143%
2026-04-24	3.4200	3.8500	3.1500	3.6000	+13.924%	16	11,147	+120.833%
2026-04-23	3.9000	3.9000	3.1600	3.1600	-25.647%	59	11,142	+151.582%
2026-04-22	4.2800	4.2800	4.1000	4.2500	+3.659%	7	11,147	+87.059%
2026-04-21	4.3500	4.6600	4.0000	4.1000	-5.747%	610	10,753	+93.902%
2026-04-20	4.2900	4.4600	4.0000	4.3500	0.000%	57	10,753	+82.759%
2026-04-17	4.3000	4.5000	4.0000	4.3500	+17.568%	91	10,767	+82.759%
2026-04-16	4.4000	4.4000	3.5000	3.7000	-17.778%	160	10,748	+114.865%
2026-04-15	3.0400	4.5000	3.0000	4.5000	+73.077%	134	10,795	+76.667%
2026-04-14	2.3000	2.6000	2.2500	2.6000	+40.541%	156	10,792	+205.769%
2026-04-13	1.6000	2.0000	1.6000	1.8500	+27.586%	53	10,695	+329.730%
2026-04-10	1.7000	1.7000	1.4500	1.4500	-9.938%	127	10,724	+448.276%
2026-04-09	1.9600	1.9600	1.6000	1.6100	-25.116%	66	10,729	+393.789%
2026-04-08	2.2100	2.2100	2.1500	2.1500	-0.922%	12	10,724	+269.767%
2026-04-07	2.2100	2.2100	2.0500	2.1700	-11.429%	17	10,734	+266.359%
2026-04-06	2.4600	2.5000	2.3800	2.4500	+17.788%	19	10,747	+224.490%
2026-04-02	2.1500	2.3000	2.0800	2.0800	-14.403%	3	10,730	+282.212%
2026-04-01	2.2300	2.4300	2.2000	2.4300	+21.500%	57	10,730	+227.160%
2026-03-31	1.8700	2.1000	1.8500	2.0000	+21.212%	122	10,739	+297.500%
2026-03-30	1.8200	1.8200	1.6300	1.6500	-10.326%	81	10,724	+381.818%
2026-03-27	1.9400	2.0800	1.7900	1.8400	-14.419%	94	10,737	+332.065%
2026-03-26	2.4500	2.7200	2.1500	2.1500	-10.042%	54	10,752	+269.767%
2026-03-25	2.8400	2.8400	2.3900	2.3900	-18.983%	26	10,728	+232.636%
2026-03-24	2.7300	2.9500	2.7000	2.9500	+10.902%	418	10,726	+169.492%
2026-03-23	2.7700	3.0000	2.6600	2.6600	+8.130%	46	11,125	+198.872%
2026-03-20	2.9000	2.9400	2.4000	2.4600	-18.000%	1,349	11,126	+223.171%
2026-03-19	3.0000	3.0000	2.5900	3.0000	-4.762%	56	11,512	+165.000%
2026-03-18	3.1500	3.4000	3.1500	3.1500	-5.970%	63	11,522	+152.381%
2026-03-17	3.6200	3.7300	3.1500	3.3500	-2.899%	125	11,573	+137.313%
2026-03-16	3.6900	3.6900	3.3000	3.4500	0.000%	22	11,466	+130.435%
2026-03-13	3.4800	3.7000	3.4000	3.4500	+2.985%	95	11,469	+130.435%
2026-03-12	3.5000	3.5000	3.2000	3.3500	-16.250%	52	11,532	+137.313%
2026-03-11	4.1000	4.2200	3.9200	4.0000	+11.111%	174	11,527	+98.750%
2026-03-10	4.2500	4.2500	3.6000	3.6000	-10.000%	45	11,516	+120.833%
2026-03-09	3.8000	4.1000	3.6000	4.0000	0.000%	102	11,523	+98.750%
2026-03-06	4.1000	4.3000	4.0000	4.0000	-2.439%	17	11,580	+98.750%
2026-03-05	4.1000	4.2000	3.7500	4.1000	+7.612%	41	11,585	+93.902%
2026-03-04	3.8000	4.0000	3.6000	3.8100	+0.263%	78	11,621	+108.661%
2026-03-03	3.8500	4.2500	3.5000	3.8000	-10.165%	113	11,580	+109.211%
2026-03-02	4.0000	4.2300	3.8000	4.2300	-1.628%	50	11,545	+87.943%
2026-02-27	5.7500	5.7500	4.1300	4.3000	-11.340%	55	11,526	+84.884%
2026-02-26	4.5000	4.8500	4.1000	4.8500	+2.972%	56	11,514	+63.918%
2026-02-25	5.5000	6.1000	4.4500	4.7100	-25.592%	256	11,631	+68.790%
2026-02-24	6.0800	6.6500	6.0800	6.3300	+7.470%	118	11,631	+25.592%
2026-02-23	6.4500	6.4500	5.7000	5.8900	-8.682%	22	11,604	+34.975%
2026-02-20	7.6000	7.6000	6.3000	6.4500	-8.511%	72	11,608	+23.256%
2026-02-19	6.6000	7.0500	6.1800	7.0500	+24.779%	132	11,634	+12.766%
2026-02-18	5.3100	6.4000	5.3000	5.6500	+21.505%	56	11,611	+40.708%
2026-02-17	4.6000	4.7000	4.3500	4.6500	-3.125%	40	11,607	+70.968%
2026-02-13	4.4000	4.9500	4.4000	4.8000	+5.495%	12	11,620	+65.625%
2026-02-12	4.7500	4.7500	4.0500	4.5500	-9.901%	99	11,620	+74.725%
2026-02-11	5.0000	5.0700	4.7500	5.0500	-17.077%	663	11,684	+57.426%
2026-02-10	6.4000	6.4000	6.0000	6.0900	-1.456%	14	12,178	+30.542%
2026-02-09	5.6000	6.3500	5.2000	6.1800	+13.394%	281	12,178	+28.641%
2026-02-06	6.0000	6.0000	5.0000	5.4500	+9.000%	47	12,275	+45.872%
2026-02-05	5.3500	5.8000	4.7700	5.0000	-5.660%	83	12,294	+59.000%
2026-02-04	5.6500	5.7000	4.4000	5.3000	-6.195%	131	12,336	+50.000%
2026-02-03	6.5900	6.5900	5.5000	5.6500	-14.394%	109	12,345	+40.708%
2026-02-02	7.5000	7.5000	6.0000	6.6000	-5.849%	87	12,324	+20.455%
2026-01-30	8.0000	8.0000	6.8500	7.0100	-12.702%	622	12,352	+13.409%
2026-01-29	8.3500	8.3500	8.0000	8.0300	-9.775%	25	12,228	-0.996%
2026-01-28	9.5000	9.5000	8.8000	8.9000	-9.091%	60	12,219	-10.674%
2026-01-27	10.0000	10.0500	9.6000	9.7900	-2.587%	27	12,229	-18.795%
2026-01-26	8.8500	11.2000	8.8500	10.0500	+9.239%	82	12,221	-20.896%
2026-01-23	10.0000	10.0000	9.2000	9.2000	-10.680%	24	12,195	-13.587%
2026-01-22	9.4000	10.5000	9.4000	10.3000	+17.045%	28	12,184	-22.816%
2026-01-21	9.0000	9.1500	7.6500	8.8000	-12.176%	111	12,183	-9.659%
2026-01-20	10.1800	10.7500	9.9000	10.0200	-13.247%	63	12,163	-20.659%
2026-01-16	11.3500	12.2000	10.7000	11.5500	+5.000%	60	12,181	-31.169%
2026-01-15	10.7000	12.8000	10.7000	11.0000	+0.457%	1,227	12,181	-27.727%
2026-01-14	9.8000	10.9500	9.7000	10.9500	+8.416%	2,217	12,532	-27.397%
2026-01-13	10.8500	11.0000	9.0500	10.1000	-3.810%	331	12,823	-21.287%
2026-01-12	13.5000	14.6300	10.0500	10.5000	+6.061%	264	13,077	-24.286%
2026-01-09	10.2000	10.4000	9.9000	9.9000	-7.907%	18	12,943	-19.697%
2026-01-08	10.7000	11.0300	10.3000	10.7500	-8.744%	11	12,942	-26.047%
2026-01-07	11.5000	11.9000	11.5000	11.7800	+3.789%	47	12,943	-32.513%
2026-01-06	9.8000	11.4000	9.8000	11.3500	+21.390%	342	12,937	-29.956%
2026-01-05	9.0000	9.4500	8.8000	9.3500	+9.742%	188	12,928	-14.973%
2026-01-02	7.4000	8.5500	7.2000	8.5200	+18.498%	888	12,909	-6.690%
2025-12-31	7.5000	7.5000	7.1000	7.1900	-5.395%	31	13,742	+10.570%
2025-12-30	8.4000	8.4000	7.6000	7.6000	-2.564%	29	13,742	+4.605%
2025-12-29	8.5000	8.8000	7.8000	7.8000	-11.964%	62	13,751	+1.923%
2025-12-26	9.2000	9.4000	8.5000	8.8600	-5.745%	91	13,762	-10.271%
2025-12-24	9.7500	9.7500	9.0000	9.4000	-4.082%	53	13,717	-15.426%
2025-12-23	10.0000	10.0300	9.3000	9.8000	-3.922%	59	13,717	-18.878%
2025-12-22	10.7000	10.7000	10.2000	10.2000	+6.139%	14	13,690	-22.059%
2025-12-19	9.2000	10.5000	9.2000	9.6100	+4.457%	17	13,691	-17.274%
2025-12-18	10.0000	10.5000	9.0000	9.2000	-8.000%	33	13,684	-13.587%
2025-12-17	12.4000	12.4000	10.0000	10.0000	-13.043%	23	13,691	-20.500%
2025-12-16	12.0000	12.0000	11.4400	11.5000	-8.220%	14	13,693	-30.870%
2025-12-15	13.0000	13.0000	11.0000	12.5300	-2.868%	22	13,699	-36.552%
2025-12-12	14.8000	14.8000	12.6000	12.9000	-14.115%	118	13,701	-38.372%
2025-12-11	15.2500	15.2500	13.9000	15.0200	-3.097%	88	13,749	-47.071%
2025-12-10	16.3000	17.2000	15.3500	15.5000	-4.908%	61	13,742	-48.710%
2025-12-09	16.2000	16.9000	15.2000	16.3000	-4.399%	247	13,733	-51.227%
2025-12-08	17.0000	17.6000	16.7000	17.0500	+1.187%	18	13,731	-53.372%
2025-12-05	16.9000	17.0700	16.2000	16.8500	+0.898%	9	13,730	-52.819%
2025-12-04	16.1000	17.5000	16.1000	16.7000	+3.086%	197	13,733	-52.395%
2025-12-03	16.5000	16.9000	16.2000	16.2000	+1.250%	332	13,735	-50.926%
2025-12-02	17.0100	17.0100	16.0000	16.0000	-5.325%	6	13,875	-50.313%
2025-12-01	17.1000	17.5500	16.9000	16.9000	-8.649%	27	13,873	-52.959%
2025-11-28	18.1800	18.8300	18.1800	18.5000	+0.927%	75	13,887	-57.027%
2025-11-26	19.5000	20.0000	18.0000	18.3300	-3.016%	28	13,964	-56.628%
2025-11-25	17.5500	18.9000	17.5200	18.9000	+5.410%	40	13,964	-57.937%
2025-11-24	16.6500	18.0000	16.6000	17.9300	+17.190%	2,548	13,993	-55.661%
2025-11-21	13.9000	15.5700	13.3500	15.3000	+14.179%	249	15,204	-48.039%
2025-11-20	15.8000	16.4000	13.3000	13.4000	-8.844%	204	15,208	-40.672%
2025-11-19	14.5500	14.8000	14.1400	14.7000	+5.000%	179	15,056	-45.918%
2025-11-18	13.5000	14.3000	12.7500	14.0000	+2.115%	74	15,046	-43.214%
2025-11-17	14.9400	14.9400	13.4000	13.7100	-6.096%	124	15,073	-42.013%
2025-11-14	12.8000	15.4000	12.8000	14.6000	+0.690%	74	15,075	-45.548%
2025-11-13	15.3000	15.3000	13.6500	14.5000	-12.121%	354	15,092	-45.172%
2025-11-12	16.4000	16.5000	14.9000	16.5000	-5.172%	21	14,940	-51.818%
2025-11-11	16.5000	17.5000	16.5000	17.4000	+4.192%	30	14,922	-54.310%
2025-11-10	18.3000	18.7000	16.7000	16.7000	+0.602%	75	14,930	-52.395%
2025-11-07	17.5000	17.5000	14.6700	16.6000	-1.775%	158	14,900	-52.108%
2025-11-06	21.8000	21.8000	16.9000	16.9000	-27.155%	172	14,879	-52.959%
2025-11-05	22.0000	23.5000	20.1000	23.2000	-7.900%	57	14,824	-65.733%
2025-11-04	24.9000	27.5000	24.4500	25.1900	-8.732%	41	14,827	-68.440%
2025-11-03	27.2700	28.0000	25.5600	27.6000	+0.437%	335	14,523	-71.196%
2025-10-31	25.9500	27.5400	25.1000	27.4800	+9.482%	16	14,523	-71.070%
2025-10-30	26.0000	28.2000	25.1000	25.1000	-6.343%	18	14,528	-68.327%
2025-10-29	26.4000	27.6300	25.8000	26.8000	+4.688%	15	14,535	-70.336%
2025-10-28	27.1700	27.5000	25.6000	25.6000	-9.859%	23	14,535	-68.945%
2025-10-27	28.4000	29.1400	28.2000	28.4000	+4.029%	19	14,512	-72.007%
2025-10-24	27.5000	28.5500	27.3000	27.3000	+3.019%	32	14,512	-70.879%
2025-10-23	25.4000	27.1300	25.4000	26.5000	+10.417%	35	14,492	-70.000%
2025-10-22	27.2000	27.3800	22.1000	24.0000	-13.106%	46	14,475	-66.875%
2025-10-21	28.6000	30.4000	27.6200	27.6200	-9.443%	39	14,453	-71.217%
2025-10-20	28.8000	31.6000	28.8000	30.5000	+12.963%	43	14,472	-73.934%
2025-10-17	27.4000	27.7000	25.0000	27.0000	-5.462%	47	14,438	-70.556%
2025-10-16	31.9000	32.0000	28.0000	28.5600	-3.186%	31	14,455	-72.164%
2025-10-15	30.7500	31.3000	27.6000	29.5000	+4.056%	67	14,475	-73.051%
2025-10-14	29.1400	30.0000	25.5000	28.3500	-11.765%	96	14,448	-71.958%
2025-10-13	30.3000	32.4000	29.3000	32.1300	+0.406%	35	14,423	-75.257%
2025-10-10	35.0000	35.0500	30.8700	32.0000	-6.351%	92	14,421	-75.156%
2025-10-09	35.7000	37.3500	34.0000	34.1700	-6.409%	41	14,461	-76.734%
2025-10-08	28.8000	36.5100	28.8000	36.5100	+31.331%	806	14,480	-78.225%
2025-10-07	30.0000	30.2200	25.4000	27.8000	-0.358%	92	14,611	-71.403%
2025-10-06	27.4500	29.0000	26.8000	27.9000	+3.142%	75	14,611	-71.505%
2025-10-03	24.9000	29.0000	24.9000	27.0500	+4.038%	218	14,617	-70.610%
2025-10-02	23.6000	26.8000	23.6000	26.0000	+1.921%	123	14,714	-69.423%
2025-10-01	20.8000	25.5100	20.0000	25.5100	+22.644%	696	14,761	-68.836%
2025-09-30	19.9000	20.8000	19.6700	20.8000	+4.523%	14	14,272	-61.779%
2025-09-29	21.3100	21.3100	19.9000	19.9000	0.000%	14	14,266	-60.050%
2025-09-26	20.3000	21.0000	19.6400	19.9000	+1.531%	28	14,259	-60.050%
2025-09-25	19.8000	20.1900	18.3000	19.6000	-5.177%	177	14,238	-59.439%
2025-09-24	23.5000	23.5000	20.2000	20.6700	-13.151%	195	14,232	-61.538%
2025-09-23	26.3000	27.6000	23.8000	23.8000	-2.857%	62	14,308	-66.597%
2025-09-22	28.5000	32.2400	24.5000	24.5000	-6.130%	167	14,307	-67.551%
2025-09-19	25.4400	27.0800	24.8400	26.1000	+6.967%	428	14,260	-69.540%
2025-09-18	25.7500	25.7500	24.0400	24.4000	-2.008%	48	14,077	-67.418%
2025-09-17	24.9700	24.9700	22.3100	24.9000	+0.403%	91	14,090	-68.072%
2025-09-16	24.0000	25.3000	22.2000	24.8000	+4.421%	213	14,100	-67.944%
2025-09-15	25.7800	27.4000	23.0000	23.7500	-4.234%	350	14,001	-66.526%
2025-09-12	26.5600	26.5600	24.4000	24.8000	-4.981%	113	13,721	-67.944%
2025-09-11	21.0000	28.9000	21.0000	26.1000	+34.884%	122	13,699	-69.540%
2025-09-10	20.0000	20.6300	18.6100	19.3500	-3.731%	174	13,727	-58.915%
2025-09-09	20.2000	20.8000	19.5000	20.1000	-2.711%	475	13,808	-60.448%
2025-09-08	20.2000	22.0900	20.2000	20.6600	+4.343%	36	13,777	-61.520%
2025-09-05	20.3500	20.3500	18.0000	19.8000	+3.665%	30	13,784	-59.848%
2025-09-04	18.4500	19.1000	16.8000	19.1000	+6.704%	37	13,794	-58.377%
2025-09-03	20.3400	20.3400	17.9000	17.9000	-7.969%	212	13,817	-55.587%
2025-09-02	16.8000	19.4700	16.8000	19.4500	+9.887%	47	13,742	-59.126%
2025-08-29	16.5000	18.1000	16.3000	17.7000	+3.509%	57	13,682	-55.085%
2025-08-28	17.6300	17.8000	17.0800	17.1000	-0.984%	172	13,682	-53.509%
2025-08-27	18.0800	18.1000	16.9000	17.2700	-8.138%	58	13,682	-53.966%
2025-08-26	19.7700	19.8800	18.5000	18.8000	-3.590%	80	13,663	-57.713%
2025-08-25	21.4600	21.6700	19.2500	19.5000	-11.484%	76	13,650	-59.231%
2025-08-22	20.1300	24.6800	19.4000	22.0300	+10.150%	65	13,645	-63.913%
2025-08-21	18.0000	20.3000	18.0000	20.0000	+12.360%	41	13,643	-60.250%
2025-08-20	17.0000	17.8000	14.5000	17.8000	+1.136%	51	13,652	-55.337%
2025-08-19	18.8000	19.5000	17.6000	17.6000	-14.729%	41	13,670	-54.830%
2025-08-18	17.5000	20.6400	17.5000	20.6400	+14.667%	13	13,680	-61.483%
2025-08-15	16.6000	19.0800	16.6000	18.0000	+8.434%	55	13,677	-55.833%
2025-08-14	15.1500	18.2800	15.1500	16.6000	+5.732%	529	13,664	-52.108%
2025-08-13	15.9000	16.8800	15.5500	15.7000	+18.939%	537	13,905	-49.363%
2025-08-12	12.5200	13.2000	12.3100	13.2000	+15.284%	20	14,379	-39.773%
2025-08-11	12.3000	13.5000	11.4500	11.4500	-5.372%	49	14,386	-30.568%
2025-08-08	15.0000	15.0000	10.8000	12.1000	+7.080%	1,337	14,410	-34.298%
2025-08-07	11.0000	11.3000	10.7000	11.3000	+13.000%	218	13,192	-29.646%
2025-08-06	10.5000	10.5000	9.6000	10.0000	-10.714%	131	13,202	-20.500%
2025-08-05	10.8600	11.5200	10.6900	11.2000	+4.673%	5	13,168	-29.018%
2025-08-04	10.0000	10.7000	9.7000	10.7000	+9.072%	94	13,169	-25.701%
2025-08-01	9.5000	10.1000	9.4500	9.8100	-10.082%	251	13,203	-18.960%
2025-07-31	11.2400	12.0000	10.6000	10.9100	-0.818%	10,112	13,144	-27.131%
2025-07-30	12.0000	12.0000	10.7800	11.0000	-4.014%	233	3,156	-27.727%
2025-07-29	11.8000	12.0900	11.3400	11.4600	-13.182%	262	3,068	-30.628%
2025-07-28	14.3000	14.3000	13.2000	13.2000	-12.583%	41	3,149	-39.773%
2025-07-25	14.3900	15.1000	13.7500	15.1000	+7.473%	94	3,173	-47.351%
2025-07-24	14.6000	14.6000	13.9700	14.0500	-5.068%	123	3,134	-43.416%
2025-07-23	12.6000	14.8000	12.6000	14.8000	+15.625%	183	3,244	-46.284%
2025-07-22	11.9000	13.6000	11.8000	12.8000	-0.775%	90	3,169	-37.891%
2025-07-21	14.0000	14.3000	12.3000	12.9000	-6.926%	287	3,160	-38.372%
2025-07-18	14.6000	14.6000	13.2900	13.8600	-3.077%	93	2,984	-42.641%
2025-07-17	13.8000	14.8000	13.8000	14.3000	+3.623%	896	2,978	-44.406%
2025-07-16	13.5000	13.9000	13.0000	13.8000	+12.195%	28	2,419	-42.391%
2025-07-15	13.5000	13.6000	12.1000	12.3000	-8.889%	793	2,414	-35.366%
2025-07-14	13.3000	14.0000	13.0800	13.5000	+6.635%	117	2,065	-41.111%
2025-07-11	13.5000	14.2000	12.6000	12.6600	-15.600%	113	2,110	-37.204%
2025-07-10	14.0700	15.0000	14.0700	15.0000	+9.729%	11	2,164	-47.000%
2025-07-09	15.2000	15.2000	13.5500	13.6700	-5.724%	215	2,156	-41.843%
2025-07-08	15.2000	15.3000	14.5000	14.5000	0.000%	66	2,096	-45.172%
2025-07-07	15.6000	15.6000	14.1000	14.5000	-8.805%	62	2,096	-45.172%
2025-07-03	15.8000	16.0500	15.0000	15.9000	+4.605%	82	2,009	-50.000%
2025-07-02	15.5000	15.5000	15.0000	15.2000	-0.654%	34	2,009	-47.697%
2025-07-01	17.0200	17.0200	15.0000	15.3000	-20.725%	25	1,997	-48.039%
2025-06-30	18.0000	19.3000	17.5000	19.3000	+4.324%	17	2,001	-58.808%
2025-06-27	20.1200	20.8000	18.5000	18.5000	-10.628%	13	1,995	-57.027%
2025-06-26	19.4000	20.7000	19.4000	20.7000	+9.524%	21	1,999	-61.594%
2025-06-25	20.2800	20.4000	18.6000	18.9000	-1.151%	8	1,993	-57.937%
2025-06-24	20.1000	20.1000	19.1200	19.1200	-2.449%	4	1,995	-58.421%
2025-06-23	19.1000	20.0000	18.5000	19.6000	-2.488%	28	1,994	-59.439%
2025-06-20	20.6500	21.3000	20.1000	20.1000	-4.103%	16	2,002	-60.448%
2025-06-18	22.0000	22.3000	20.9600	20.9600	-3.853%	7	2,005	-62.071%
2025-06-17	21.9600	22.5000	21.8000	21.8000	-8.017%	6	2,005	-63.532%
2025-06-16	24.2500	26.0000	23.0000	23.7000	+2.111%	42	2,006	-66.456%
2025-06-13	23.5800	25.0000	22.5000	23.2100	+2.972%	48	2,000	-65.748%
2025-06-12	23.0000	23.8000	22.5400	22.5400	-4.085%	36	1,995	-64.729%
2025-06-11	21.8000	24.4000	21.8000	23.5000	+3.524%	53	1,995	-66.170%
2025-06-10	21.5000	23.0000	21.4000	22.7000	+3.653%	17	1,980	-64.978%
2025-06-09	18.7800	21.9000	18.7800	21.9000	+19.022%	12	1,971	-63.699%
2025-06-06	18.5000	18.9000	18.0000	18.4000	+13.580%	2,610	1,964	-56.793%
2025-06-05	18.0000	19.0000	16.2000	16.2000	-17.808%	26	835	-50.926%
2025-06-04	18.9000	19.7100	18.4600	19.7100	+3.032%	6	836	-59.665%
2025-06-03	18.0000	19.1300	18.0000	19.1300	-3.724%	24	836	-58.442%
2025-06-02	16.8000	20.3500	16.8000	19.8700	+26.803%	173	835	-59.990%
2025-05-30	15.3500	15.9000	15.3500	15.6700	+3.092%	6	733	-49.266%
2025-05-29	15.1000	15.9500	15.1000	15.2000	+1.198%	25	732	-47.697%
2025-05-28	16.9800	17.0000	14.8000	15.0200	-25.385%	69	725	-47.071%
2025-05-27	20.0000	21.8800	19.3000	20.1300	+17.719%	20	705	-60.507%
2025-05-23	16.2000	17.1500	16.2000	17.1000	0.000%	8	698	-53.509%
2025-05-22	16.1000	17.1000	16.1000	17.1000	+3.825%	11	698	-53.509%
2025-05-21	18.6400	19.8000	16.4700	16.4700	-10.440%	15	687	-51.730%
2025-05-20	19.6000	19.6000	18.3900	18.3900	+3.606%	13	692	-56.770%
2025-05-19	17.8000	18.3000	17.7500	17.7500	-11.911%	5	698	-55.211%
2025-05-16	19.3200	20.1500	17.8100	20.1500	+4.404%	12	694	-60.546%
2025-05-15	18.7400	19.3800	18.7000	19.3000	-2.869%	7	694	-58.808%
2025-05-14	24.6000	24.6000	19.8700	19.8700	-10.495%	10	695	-59.990%
2025-05-13	21.8800	22.8500	21.4000	22.2000	+13.150%	21	697	-64.189%
2025-05-12	18.7500	19.6200	18.7500	19.6200	+6.457%	2	683	-59.480%
2025-05-09	20.5000	20.5000	18.4300	18.4300	-11.394%	24	682	-56.864%
2025-05-08	17.4500	21.0000	17.4500	20.8000	+24.925%	26	681	-61.779%
2025-05-07	15.5000	16.7200	15.5000	16.6500	+19.355%	5	678	-52.252%
2025-05-06	13.9500	13.9500	13.9500	13.9500	-7.000%	1	675	-43.011%
2025-05-05	14.6000	15.4000	14.6000	15.0000	-10.661%	4	675	-47.000%
2025-05-02	15.6000	16.8000	15.6000	16.7900	+17.003%	8	677	-52.650%
2025-05-01	14.1000	14.3500	14.1000	14.3500	+5.515%	5	674	-44.599%
2025-04-30	13.6000	13.6000	13.6000	13.6000	-9.934%	1	669	-41.544%
2025-04-29	15.1000	15.1000	15.1000	15.1000	+4.643%	1	669	-47.351%
2025-04-28	16.0000	16.0000	14.4300	14.4300	+0.909%	5	669	-44.906%
2025-04-25	14.6000	15.1000	14.3000	14.3000	-0.694%	8	669	-44.406%
2025-04-24	13.0500	14.4000	13.0500	14.4000	+6.825%	18	667	-44.792%
2025-04-23	12.5000	13.5000	12.5000	13.4800	+37.832%	31	652	-41.024%
2025-04-22	10.8100	10.8100	9.7800	9.7800	+9.888%	2	637	-18.712%
2025-04-21	9.6000	9.6000	8.7500	8.9000	-2.732%	105	635	-10.674%
2025-04-17	9.1500	9.1500	9.1500	9.1500	+7.647%	1	563	-13.115%
2025-04-16	8.5000	8.5000	8.5000	8.5000	-17.476%	2	563	-6.471%
2025-04-15	10.1000	10.3000	9.9000	10.3000	0.000%	7	565	-22.816%
2025-04-11	9.3500	10.3000	9.3500	10.3000	+12.568%	22	567	-22.816%
2025-04-10	9.3000	9.3000	9.1500	9.1500	-16.055%	5	568	-13.115%
2025-04-09	10.8000	10.9000	10.8000	10.9000	+31.802%	2	567	-27.064%
2025-04-08	11.2000	11.2000	8.2700	8.2700	-31.312%	49	568	-3.869%

.dark-mode .YXYsqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXYsqC{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C100TEM Jan 15 2027 100.00 Call (TEM270115C00100000)option OPRA

TEM20270115C100
TEM Jan 15 2027 100.00 Call (TEM270115C00100000)
option OPRA