Dark

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

EOD

Aug 10, 2026

2.15+28.743%(+0.48)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7400	2.4500	1.7200	2.1500	+28.743%	60	14,319	0.000%
2026-08-07	1.1000	1.6800	1.1000	1.6700	+51.818%	69	14,318	+28.743%
2026-08-06	1.0900	1.1900	1.0700	1.1000	-12.000%	8	14,331	+95.455%
2026-08-05	1.3300	1.3500	1.2500	1.2500	-7.407%	11	14,334	+72.000%
2026-08-04	1.2500	1.4400	1.2200	1.3500	+7.143%	13	14,336	+59.259%
2026-08-03	1.0000	1.3400	0.9600	1.2600	+23.529%	83	14,335	+70.635%
2026-07-31	1.2000	1.2000	0.9000	1.0200	-15.000%	236	14,348	+110.784%
2026-07-30	0.9500	1.2100	0.9500	1.2000	+14.286%	21	14,409	+79.167%
2026-07-29	1.0200	1.1000	1.0200	1.0500	-4.545%	20	14,411	+104.762%
2026-07-28	1.0600	1.1000	0.9500	1.1000	0.000%	80	14,408	+95.455%
2026-07-27	1.2000	1.2000	1.0000	1.1000	0.000%	127	14,383	+95.455%
2026-07-24	1.3200	1.3300	1.0800	1.1000	-20.863%	571	14,362	+95.455%
2026-07-23	1.5000	1.7000	1.3400	1.3900	-7.947%	61	14,430	+54.676%
2026-07-22	1.8000	1.8000	1.5100	1.5100	-14.205%	40	14,432	+42.384%
2026-07-21	1.8700	1.9800	1.7600	1.7600	-8.333%	16	14,432	+22.159%
2026-07-20	2.3000	2.3000	1.6000	1.9200	-26.154%	1,348	14,440	+11.979%
2026-07-17	2.6000	2.7500	2.4500	2.6000	-4.412%	28	14,964	-17.308%
2026-07-16	3.3500	3.4600	2.7200	2.7200	-20.700%	130	14,971	-20.956%
2026-07-15	3.8600	3.8600	3.2000	3.4300	-14.250%	1,300	15,032	-37.318%
2026-07-14	3.4500	4.0000	3.4500	4.0000	+17.302%	45	15,862	-46.250%
2026-07-13	3.6000	3.7700	3.3000	3.4100	-12.564%	25	15,889	-36.950%
2026-07-10	4.6500	4.6500	3.9000	3.9000	-17.895%	535	15,890	-44.872%
2026-07-09	3.9000	5.2500	3.7500	4.7500	+23.377%	70	15,892	-54.737%
2026-07-08	4.1500	4.4500	3.6500	3.8500	-16.122%	42	15,916	-44.156%
2026-07-07	4.7500	4.9000	4.3500	4.5900	-1.078%	217	15,946	-53.159%
2026-07-06	4.3000	5.0500	4.0500	4.6400	-2.929%	323	16,027	-53.664%
2026-07-02	4.5500	5.3600	4.1000	4.7800	-7.184%	88	15,955	-55.021%
2026-07-01	4.7500	5.6000	4.7500	5.1500	+19.767%	3,218	15,955	-58.252%
2026-06-30	4.5000	4.6000	3.9000	4.3000	-8.511%	1,350	15,246	-50.000%
2026-06-29	3.9200	5.0000	3.6100	4.7000	+16.915%	298	13,967	-54.255%
2026-06-26	3.3000	4.3000	3.3000	4.0200	+8.649%	337	14,090	-46.517%
2026-06-25	3.0000	4.0800	3.0000	3.7000	+23.333%	887	13,994	-41.892%
2026-06-24	2.4800	3.0000	2.3000	3.0000	+23.967%	59	13,423	-28.333%
2026-06-23	2.1600	2.5800	2.1600	2.4200	+0.833%	440	13,433	-11.157%
2026-06-22	2.7600	2.7600	2.3000	2.4000	-11.111%	63	13,627	-10.417%
2026-06-18	2.6100	2.8500	2.6000	2.7000	0.000%	330	13,565	-20.370%
2026-06-17	2.8100	3.6500	2.5000	2.7000	-10.000%	66	13,565	-20.370%
2026-06-16	3.2400	3.6500	2.8500	3.0000	-7.692%	206	13,565	-28.333%
2026-06-15	2.7500	3.6500	2.4200	3.2500	+27.953%	939	12,955	-33.846%
2026-06-12	2.6500	2.6500	2.3000	2.5400	-0.392%	17	12,955	-15.354%
2026-06-11	2.5000	2.8500	2.3500	2.5500	-9.894%	140	12,955	-15.686%
2026-06-10	2.7600	3.3000	2.7600	2.8300	+4.815%	898	12,769	-24.028%
2026-06-09	2.5800	2.8100	2.1000	2.7000	+5.882%	228	12,285	-20.370%
2026-06-08	2.4300	2.6100	2.4000	2.5500	0.000%	22	12,424	-15.686%
2026-06-05	3.2500	3.2500	2.3400	2.5500	-23.881%	437	12,424	-15.686%
2026-06-04	2.3500	4.0000	2.3500	3.3500	+34.000%	527	12,095	-35.821%
2026-06-03	2.6900	2.7000	2.1800	2.5000	-16.667%	355	12,018	-14.000%
2026-06-02	2.9000	3.3500	2.9000	3.0000	-21.053%	97	11,968	-28.333%
2026-06-01	2.8000	4.1500	2.7500	3.8000	+33.803%	298	12,014	-43.421%
2026-05-29	3.3000	3.4000	2.5000	2.8400	-5.333%	1,914	11,925	-24.296%
2026-05-28	2.1500	3.2000	2.1500	3.0000	+42.857%	929	11,911	-28.333%
2026-05-27	2.0000	2.1000	1.8800	2.1000	0.000%	162	11,606	+2.381%
2026-05-26	1.9000	2.2300	1.8800	2.1000	+13.514%	95	11,503	+2.381%
2026-05-22	1.9500	2.0000	1.8200	1.8500	+1.648%	47	11,469	+16.216%
2026-05-21	2.0000	2.0000	1.7500	1.8200	0.000%	84	11,464	+18.132%
2026-05-20	1.6000	1.9100	1.6000	1.8200	+1.111%	56	11,464	+18.132%
2026-05-19	1.5500	1.8000	1.5000	1.8000	+12.500%	80	11,458	+19.444%
2026-05-18	1.6200	1.8500	1.5500	1.6000	-3.030%	161	11,458	+34.375%
2026-05-15	1.7500	1.8300	1.6200	1.6500	-13.613%	516	11,458	+30.303%
2026-05-14	1.9300	2.1000	1.8000	1.9100	-3.046%	99	11,193	+12.565%
2026-05-13	1.9600	2.0500	1.8500	1.9700	-1.990%	64	11,191	+9.137%
2026-05-12	2.0000	2.2000	1.8700	2.0100	-15.190%	110	11,191	+6.965%
2026-05-11	2.4000	2.4500	2.2400	2.3700	-1.250%	88	11,191	-9.283%
2026-05-08	2.5000	2.5000	2.0000	2.4000	-9.434%	143	11,238	-10.417%
2026-05-07	2.8000	2.9000	2.4300	2.6500	-20.896%	580	11,205	-18.868%
2026-05-06	3.1500	3.3500	2.3000	3.3500	-9.459%	217	11,316	-35.821%
2026-05-05	4.0000	4.0000	3.4700	3.7000	-7.500%	293	11,387	-41.892%
2026-05-04	4.0000	4.1000	3.5500	4.0000	-1.235%	239	11,294	-46.250%
2026-05-01	4.1000	4.3500	4.0500	4.0500	-3.571%	359	11,195	-46.914%
2026-04-30	3.2000	4.2500	3.2000	4.2000	+44.828%	565	11,195	-48.810%
2026-04-29	3.0000	3.0000	2.9000	2.9000	-12.121%	24	11,126	-25.862%
2026-04-28	3.3500	3.3500	3.1500	3.3000	-5.714%	43	11,123	-34.848%
2026-04-27	3.8000	3.8000	3.5000	3.5000	-2.778%	8	11,150	-38.571%
2026-04-24	3.4200	3.8500	3.1500	3.6000	+13.924%	16	11,147	-40.278%
2026-04-23	3.9000	3.9000	3.1600	3.1600	-25.647%	59	11,142	-31.962%
2026-04-22	4.2800	4.2800	4.1000	4.2500	+3.659%	7	11,147	-49.412%
2026-04-21	4.3500	4.6600	4.0000	4.1000	-5.747%	610	10,753	-47.561%
2026-04-20	4.2900	4.4600	4.0000	4.3500	0.000%	57	10,753	-50.575%
2026-04-17	4.3000	4.5000	4.0000	4.3500	+17.568%	91	10,767	-50.575%
2026-04-16	4.4000	4.4000	3.5000	3.7000	-17.778%	160	10,748	-41.892%
2026-04-15	3.0400	4.5000	3.0000	4.5000	+73.077%	134	10,795	-52.222%
2026-04-14	2.3000	2.6000	2.2500	2.6000	+40.541%	156	10,792	-17.308%
2026-04-13	1.6000	2.0000	1.6000	1.8500	+27.586%	53	10,695	+16.216%
2026-04-10	1.7000	1.7000	1.4500	1.4500	-9.938%	127	10,724	+48.276%
2026-04-09	1.9600	1.9600	1.6000	1.6100	-25.116%	66	10,729	+33.540%
2026-04-08	2.2100	2.2100	2.1500	2.1500	-0.922%	12	10,724	0.000%
2026-04-07	2.2100	2.2100	2.0500	2.1700	-11.429%	17	10,734	-0.922%
2026-04-06	2.4600	2.5000	2.3800	2.4500	+17.788%	19	10,747	-12.245%
2026-04-02	2.1500	2.3000	2.0800	2.0800	-14.403%	3	10,730	+3.365%
2026-04-01	2.2300	2.4300	2.2000	2.4300	+21.500%	57	10,730	-11.523%
2026-03-31	1.8700	2.1000	1.8500	2.0000	+21.212%	122	10,739	+7.500%
2026-03-30	1.8200	1.8200	1.6300	1.6500	-10.326%	81	10,724	+30.303%
2026-03-27	1.9400	2.0800	1.7900	1.8400	-14.419%	94	10,737	+16.848%
2026-03-26	2.4500	2.7200	2.1500	2.1500	-10.042%	54	10,752	0.000%
2026-03-25	2.8400	2.8400	2.3900	2.3900	-18.983%	26	10,728	-10.042%
2026-03-24	2.7300	2.9500	2.7000	2.9500	+10.902%	418	10,726	-27.119%
2026-03-23	2.7700	3.0000	2.6600	2.6600	+8.130%	46	11,125	-19.173%
2026-03-20	2.9000	2.9400	2.4000	2.4600	-18.000%	1,349	11,126	-12.602%
2026-03-19	3.0000	3.0000	2.5900	3.0000	-4.762%	56	11,512	-28.333%
2026-03-18	3.1500	3.4000	3.1500	3.1500	-5.970%	63	11,522	-31.746%
2026-03-17	3.6200	3.7300	3.1500	3.3500	-2.899%	125	11,573	-35.821%
2026-03-16	3.6900	3.6900	3.3000	3.4500	0.000%	22	11,466	-37.681%
2026-03-13	3.4800	3.7000	3.4000	3.4500	+2.985%	95	11,469	-37.681%
2026-03-12	3.5000	3.5000	3.2000	3.3500	-16.250%	52	11,532	-35.821%
2026-03-11	4.1000	4.2200	3.9200	4.0000	+11.111%	174	11,527	-46.250%
2026-03-10	4.2500	4.2500	3.6000	3.6000	-10.000%	45	11,516	-40.278%
2026-03-09	3.8000	4.1000	3.6000	4.0000	0.000%	102	11,523	-46.250%
2026-03-06	4.1000	4.3000	4.0000	4.0000	-2.439%	17	11,580	-46.250%
2026-03-05	4.1000	4.2000	3.7500	4.1000	+7.612%	41	11,585	-47.561%
2026-03-04	3.8000	4.0000	3.6000	3.8100	+0.263%	78	11,621	-43.570%
2026-03-03	3.8500	4.2500	3.5000	3.8000	-10.165%	113	11,580	-43.421%
2026-03-02	4.0000	4.2300	3.8000	4.2300	-1.628%	50	11,545	-49.173%
2026-02-27	5.7500	5.7500	4.1300	4.3000	-11.340%	55	11,526	-50.000%
2026-02-26	4.5000	4.8500	4.1000	4.8500	+2.972%	56	11,514	-55.670%
2026-02-25	5.5000	6.1000	4.4500	4.7100	-25.592%	256	11,631	-54.352%
2026-02-24	6.0800	6.6500	6.0800	6.3300	+7.470%	118	11,631	-66.035%
2026-02-23	6.4500	6.4500	5.7000	5.8900	-8.682%	22	11,604	-63.497%
2026-02-20	7.6000	7.6000	6.3000	6.4500	-8.511%	72	11,608	-66.667%
2026-02-19	6.6000	7.0500	6.1800	7.0500	+24.779%	132	11,634	-69.504%
2026-02-18	5.3100	6.4000	5.3000	5.6500	+21.505%	56	11,611	-61.947%
2026-02-17	4.6000	4.7000	4.3500	4.6500	-3.125%	40	11,607	-53.763%
2026-02-13	4.4000	4.9500	4.4000	4.8000	+5.495%	12	11,620	-55.208%
2026-02-12	4.7500	4.7500	4.0500	4.5500	-9.901%	99	11,620	-52.747%
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	-64.696%
2026-02-09	5.6000	6.3500	5.2000	6.1800	+13.394%	281	12,178	-65.210%
2026-02-06	6.0000	6.0000	5.0000	5.4500	+9.000%	47	12,275	-60.550%
2026-02-05	5.3500	5.8000	4.7700	5.0000	-5.660%	83	12,294	-57.000%
2026-02-04	5.6500	5.7000	4.4000	5.3000	-6.195%	131	12,336	-59.434%
2026-02-03	6.5900	6.5900	5.5000	5.6500	-14.394%	109	12,345	-61.947%
2026-02-02	7.5000	7.5000	6.0000	6.6000	-5.849%	87	12,324	-67.424%
2026-01-30	8.0000	8.0000	6.8500	7.0100	-12.702%	622	12,352	-69.330%
2026-01-29	8.3500	8.3500	8.0000	8.0300	-9.775%	25	12,228	-73.225%
2026-01-28	9.5000	9.5000	8.8000	8.9000	-9.091%	60	12,219	-75.843%
2026-01-27	10.0000	10.0500	9.6000	9.7900	-2.587%	27	12,229	-78.039%
2026-01-26	8.8500	11.2000	8.8500	10.0500	+9.239%	82	12,221	-78.607%
2026-01-23	10.0000	10.0000	9.2000	9.2000	-10.680%	24	12,195	-76.630%
2026-01-22	9.4000	10.5000	9.4000	10.3000	+17.045%	28	12,184	-79.126%
2026-01-21	9.0000	9.1500	7.6500	8.8000	-12.176%	111	12,183	-75.568%
2026-01-20	10.1800	10.7500	9.9000	10.0200	-13.247%	63	12,163	-78.543%
2026-01-16	11.3500	12.2000	10.7000	11.5500	+5.000%	60	12,181	-81.385%
2026-01-15	10.7000	12.8000	10.7000	11.0000	+0.457%	1,227	12,181	-80.455%
2026-01-14	9.8000	10.9500	9.7000	10.9500	+8.416%	2,217	12,532	-80.365%
2026-01-13	10.8500	11.0000	9.0500	10.1000	-3.810%	331	12,823	-78.713%
2026-01-12	13.5000	14.6300	10.0500	10.5000	+6.061%	264	13,077	-79.524%
2026-01-09	10.2000	10.4000	9.9000	9.9000	-7.907%	18	12,943	-78.283%
2026-01-08	10.7000	11.0300	10.3000	10.7500	-8.744%	11	12,942	-80.000%
2026-01-07	11.5000	11.9000	11.5000	11.7800	+3.789%	47	12,943	-81.749%
2026-01-06	9.8000	11.4000	9.8000	11.3500	+21.390%	342	12,937	-81.057%
2026-01-05	9.0000	9.4500	8.8000	9.3500	+9.742%	188	12,928	-77.005%
2026-01-02	7.4000	8.5500	7.2000	8.5200	+18.498%	888	12,909	-74.765%
2025-12-31	7.5000	7.5000	7.1000	7.1900	-5.395%	31	13,742	-70.097%
2025-12-30	8.4000	8.4000	7.6000	7.6000	-2.564%	29	13,742	-71.711%
2025-12-29	8.5000	8.8000	7.8000	7.8000	-11.964%	62	13,751	-72.436%
2025-12-26	9.2000	9.4000	8.5000	8.8600	-5.745%	91	13,762	-75.734%
2025-12-24	9.7500	9.7500	9.0000	9.4000	-4.082%	53	13,717	-77.128%
2025-12-23	10.0000	10.0300	9.3000	9.8000	-3.922%	59	13,717	-78.061%
2025-12-22	10.7000	10.7000	10.2000	10.2000	+6.139%	14	13,690	-78.922%
2025-12-19	9.2000	10.5000	9.2000	9.6100	+4.457%	17	13,691	-77.627%
2025-12-18	10.0000	10.5000	9.0000	9.2000	-8.000%	33	13,684	-76.630%
2025-12-17	12.4000	12.4000	10.0000	10.0000	-13.043%	23	13,691	-78.500%
2025-12-16	12.0000	12.0000	11.4400	11.5000	-8.220%	14	13,693	-81.304%
2025-12-15	13.0000	13.0000	11.0000	12.5300	-2.868%	22	13,699	-82.841%
2025-12-12	14.8000	14.8000	12.6000	12.9000	-14.115%	118	13,701	-83.333%
2025-12-11	15.2500	15.2500	13.9000	15.0200	-3.097%	88	13,749	-85.686%
2025-12-10	16.3000	17.2000	15.3500	15.5000	-4.908%	61	13,742	-86.129%
2025-12-09	16.2000	16.9000	15.2000	16.3000	-4.399%	247	13,733	-86.810%
2025-12-08	17.0000	17.6000	16.7000	17.0500	+1.187%	18	13,731	-87.390%
2025-12-05	16.9000	17.0700	16.2000	16.8500	+0.898%	9	13,730	-87.240%
2025-12-04	16.1000	17.5000	16.1000	16.7000	+3.086%	197	13,733	-87.126%
2025-12-03	16.5000	16.9000	16.2000	16.2000	+1.250%	332	13,735	-86.728%
2025-12-02	17.0100	17.0100	16.0000	16.0000	-5.325%	6	13,875	-86.563%
2025-12-01	17.1000	17.5500	16.9000	16.9000	-8.649%	27	13,873	-87.278%
2025-11-28	18.1800	18.8300	18.1800	18.5000	+0.927%	75	13,887	-88.378%
2025-11-26	19.5000	20.0000	18.0000	18.3300	-3.016%	28	13,964	-88.271%
2025-11-25	17.5500	18.9000	17.5200	18.9000	+5.410%	40	13,964	-88.624%
2025-11-24	16.6500	18.0000	16.6000	17.9300	+17.190%	2,548	13,993	-88.009%
2025-11-21	13.9000	15.5700	13.3500	15.3000	+14.179%	249	15,204	-85.948%
2025-11-20	15.8000	16.4000	13.3000	13.4000	-8.844%	204	15,208	-83.955%
2025-11-19	14.5500	14.8000	14.1400	14.7000	+5.000%	179	15,056	-85.374%
2025-11-18	13.5000	14.3000	12.7500	14.0000	+2.115%	74	15,046	-84.643%
2025-11-17	14.9400	14.9400	13.4000	13.7100	-6.096%	124	15,073	-84.318%
2025-11-14	12.8000	15.4000	12.8000	14.6000	+0.690%	74	15,075	-85.274%
2025-11-13	15.3000	15.3000	13.6500	14.5000	-12.121%	354	15,092	-85.172%
2025-11-12	16.4000	16.5000	14.9000	16.5000	-5.172%	21	14,940	-86.970%
2025-11-11	16.5000	17.5000	16.5000	17.4000	+4.192%	30	14,922	-87.644%
2025-11-10	18.3000	18.7000	16.7000	16.7000	+0.602%	75	14,930	-87.126%
2025-11-07	17.5000	17.5000	14.6700	16.6000	-1.775%	158	14,900	-87.048%
2025-11-06	21.8000	21.8000	16.9000	16.9000	-27.155%	172	14,879	-87.278%
2025-11-05	22.0000	23.5000	20.1000	23.2000	-7.900%	57	14,824	-90.733%
2025-11-04	24.9000	27.5000	24.4500	25.1900	-8.732%	41	14,827	-91.465%
2025-11-03	27.2700	28.0000	25.5600	27.6000	+0.437%	335	14,523	-92.210%
2025-10-31	25.9500	27.5400	25.1000	27.4800	+9.482%	16	14,523	-92.176%
2025-10-30	26.0000	28.2000	25.1000	25.1000	-6.343%	18	14,528	-91.434%
2025-10-29	26.4000	27.6300	25.8000	26.8000	+4.688%	15	14,535	-91.978%
2025-10-28	27.1700	27.5000	25.6000	25.6000	-9.859%	23	14,535	-91.602%
2025-10-27	28.4000	29.1400	28.2000	28.4000	+4.029%	19	14,512	-92.430%
2025-10-24	27.5000	28.5500	27.3000	27.3000	+3.019%	32	14,512	-92.125%
2025-10-23	25.4000	27.1300	25.4000	26.5000	+10.417%	35	14,492	-91.887%
2025-10-22	27.2000	27.3800	22.1000	24.0000	-13.106%	46	14,475	-91.042%
2025-10-21	28.6000	30.4000	27.6200	27.6200	-9.443%	39	14,453	-92.216%
2025-10-20	28.8000	31.6000	28.8000	30.5000	+12.963%	43	14,472	-92.951%
2025-10-17	27.4000	27.7000	25.0000	27.0000	-5.462%	47	14,438	-92.037%
2025-10-16	31.9000	32.0000	28.0000	28.5600	-3.186%	31	14,455	-92.472%
2025-10-15	30.7500	31.3000	27.6000	29.5000	+4.056%	67	14,475	-92.712%
2025-10-14	29.1400	30.0000	25.5000	28.3500	-11.765%	96	14,448	-92.416%
2025-10-13	30.3000	32.4000	29.3000	32.1300	+0.406%	35	14,423	-93.308%
2025-10-10	35.0000	35.0500	30.8700	32.0000	-6.351%	92	14,421	-93.281%
2025-10-09	35.7000	37.3500	34.0000	34.1700	-6.409%	41	14,461	-93.708%
2025-10-08	28.8000	36.5100	28.8000	36.5100	+31.331%	806	14,480	-94.111%
2025-10-07	30.0000	30.2200	25.4000	27.8000	-0.358%	92	14,611	-92.266%
2025-10-06	27.4500	29.0000	26.8000	27.9000	+3.142%	75	14,611	-92.294%
2025-10-03	24.9000	29.0000	24.9000	27.0500	+4.038%	218	14,617	-92.052%
2025-10-02	23.6000	26.8000	23.6000	26.0000	+1.921%	123	14,714	-91.731%
2025-10-01	20.8000	25.5100	20.0000	25.5100	+22.644%	696	14,761	-91.572%
2025-09-30	19.9000	20.8000	19.6700	20.8000	+4.523%	14	14,272	-89.663%
2025-09-29	21.3100	21.3100	19.9000	19.9000	0.000%	14	14,266	-89.196%
2025-09-26	20.3000	21.0000	19.6400	19.9000	+1.531%	28	14,259	-89.196%
2025-09-25	19.8000	20.1900	18.3000	19.6000	-5.177%	177	14,238	-89.031%
2025-09-24	23.5000	23.5000	20.2000	20.6700	-13.151%	195	14,232	-89.598%
2025-09-23	26.3000	27.6000	23.8000	23.8000	-2.857%	62	14,308	-90.966%
2025-09-22	28.5000	32.2400	24.5000	24.5000	-6.130%	167	14,307	-91.224%
2025-09-19	25.4400	27.0800	24.8400	26.1000	+6.967%	428	14,260	-91.762%
2025-09-18	25.7500	25.7500	24.0400	24.4000	-2.008%	48	14,077	-91.189%
2025-09-17	24.9700	24.9700	22.3100	24.9000	+0.403%	91	14,090	-91.365%
2025-09-16	24.0000	25.3000	22.2000	24.8000	+4.421%	213	14,100	-91.331%
2025-09-15	25.7800	27.4000	23.0000	23.7500	-4.234%	350	14,001	-90.947%
2025-09-12	26.5600	26.5600	24.4000	24.8000	-4.981%	113	13,721	-91.331%
2025-09-11	21.0000	28.9000	21.0000	26.1000	+34.884%	122	13,699	-91.762%
2025-09-10	20.0000	20.6300	18.6100	19.3500	-3.731%	174	13,727	-88.889%
2025-09-09	20.2000	20.8000	19.5000	20.1000	-2.711%	475	13,808	-89.303%
2025-09-08	20.2000	22.0900	20.2000	20.6600	+4.343%	36	13,777	-89.593%
2025-09-05	20.3500	20.3500	18.0000	19.8000	+3.665%	30	13,784	-89.141%
2025-09-04	18.4500	19.1000	16.8000	19.1000	+6.704%	37	13,794	-88.743%
2025-09-03	20.3400	20.3400	17.9000	17.9000	-7.969%	212	13,817	-87.989%
2025-09-02	16.8000	19.4700	16.8000	19.4500	+9.887%	47	13,742	-88.946%
2025-08-29	16.5000	18.1000	16.3000	17.7000	+3.509%	57	13,682	-87.853%
2025-08-28	17.6300	17.8000	17.0800	17.1000	-0.984%	172	13,682	-87.427%
2025-08-27	18.0800	18.1000	16.9000	17.2700	-8.138%	58	13,682	-87.551%
2025-08-26	19.7700	19.8800	18.5000	18.8000	-3.590%	80	13,663	-88.564%
2025-08-25	21.4600	21.6700	19.2500	19.5000	-11.484%	76	13,650	-88.974%
2025-08-22	20.1300	24.6800	19.4000	22.0300	+10.150%	65	13,645	-90.241%
2025-08-21	18.0000	20.3000	18.0000	20.0000	+12.360%	41	13,643	-89.250%
2025-08-20	17.0000	17.8000	14.5000	17.8000	+1.136%	51	13,652	-87.921%
2025-08-19	18.8000	19.5000	17.6000	17.6000	-14.729%	41	13,670	-87.784%
2025-08-18	17.5000	20.6400	17.5000	20.6400	+14.667%	13	13,680	-89.583%
2025-08-15	16.6000	19.0800	16.6000	18.0000	+8.434%	55	13,677	-88.056%
2025-08-14	15.1500	18.2800	15.1500	16.6000	+5.732%	529	13,664	-87.048%
2025-08-13	15.9000	16.8800	15.5500	15.7000	+18.939%	537	13,905	-86.306%
2025-08-12	12.5200	13.2000	12.3100	13.2000	+15.284%	20	14,379	-83.712%
2025-08-11	12.3000	13.5000	11.4500	11.4500	-5.372%	49	14,386	-81.223%
2025-08-08	15.0000	15.0000	10.8000	12.1000	+7.080%	1,337	14,410	-82.231%
2025-08-07	11.0000	11.3000	10.7000	11.3000	+13.000%	218	13,192	-80.973%
2025-08-06	10.5000	10.5000	9.6000	10.0000	-10.714%	131	13,202	-78.500%
2025-08-05	10.8600	11.5200	10.6900	11.2000	+4.673%	5	13,168	-80.804%
2025-08-04	10.0000	10.7000	9.7000	10.7000	+9.072%	94	13,169	-79.907%
2025-08-01	9.5000	10.1000	9.4500	9.8100	-10.082%	251	13,203	-78.084%
2025-07-31	11.2400	12.0000	10.6000	10.9100	-0.818%	10,112	13,144	-80.293%
2025-07-30	12.0000	12.0000	10.7800	11.0000	-4.014%	233	3,156	-80.455%
2025-07-29	11.8000	12.0900	11.3400	11.4600	-13.182%	262	3,068	-81.239%
2025-07-28	14.3000	14.3000	13.2000	13.2000	-12.583%	41	3,149	-83.712%
2025-07-25	14.3900	15.1000	13.7500	15.1000	+7.473%	94	3,173	-85.762%
2025-07-24	14.6000	14.6000	13.9700	14.0500	-5.068%	123	3,134	-84.698%
2025-07-23	12.6000	14.8000	12.6000	14.8000	+15.625%	183	3,244	-85.473%
2025-07-22	11.9000	13.6000	11.8000	12.8000	-0.775%	90	3,169	-83.203%
2025-07-21	14.0000	14.3000	12.3000	12.9000	-6.926%	287	3,160	-83.333%
2025-07-18	14.6000	14.6000	13.2900	13.8600	-3.077%	93	2,984	-84.488%
2025-07-17	13.8000	14.8000	13.8000	14.3000	+3.623%	896	2,978	-84.965%
2025-07-16	13.5000	13.9000	13.0000	13.8000	+12.195%	28	2,419	-84.420%
2025-07-15	13.5000	13.6000	12.1000	12.3000	-8.889%	793	2,414	-82.520%
2025-07-14	13.3000	14.0000	13.0800	13.5000	+6.635%	117	2,065	-84.074%
2025-07-11	13.5000	14.2000	12.6000	12.6600	-15.600%	113	2,110	-83.017%
2025-07-10	14.0700	15.0000	14.0700	15.0000	+9.729%	11	2,164	-85.667%
2025-07-09	15.2000	15.2000	13.5500	13.6700	-5.724%	215	2,156	-84.272%
2025-07-08	15.2000	15.3000	14.5000	14.5000	0.000%	66	2,096	-85.172%
2025-07-07	15.6000	15.6000	14.1000	14.5000	-8.805%	62	2,096	-85.172%
2025-07-03	15.8000	16.0500	15.0000	15.9000	+4.605%	82	2,009	-86.478%
2025-07-02	15.5000	15.5000	15.0000	15.2000	-0.654%	34	2,009	-85.855%
2025-07-01	17.0200	17.0200	15.0000	15.3000	-20.725%	25	1,997	-85.948%
2025-06-30	18.0000	19.3000	17.5000	19.3000	+4.324%	17	2,001	-88.860%
2025-06-27	20.1200	20.8000	18.5000	18.5000	-10.628%	13	1,995	-88.378%
2025-06-26	19.4000	20.7000	19.4000	20.7000	+9.524%	21	1,999	-89.614%
2025-06-25	20.2800	20.4000	18.6000	18.9000	-1.151%	8	1,993	-88.624%
2025-06-24	20.1000	20.1000	19.1200	19.1200	-2.449%	4	1,995	-88.755%
2025-06-23	19.1000	20.0000	18.5000	19.6000	-2.488%	28	1,994	-89.031%
2025-06-20	20.6500	21.3000	20.1000	20.1000	-4.103%	16	2,002	-89.303%
2025-06-18	22.0000	22.3000	20.9600	20.9600	-3.853%	7	2,005	-89.742%
2025-06-17	21.9600	22.5000	21.8000	21.8000	-8.017%	6	2,005	-90.138%
2025-06-16	24.2500	26.0000	23.0000	23.7000	+2.111%	42	2,006	-90.928%
2025-06-13	23.5800	25.0000	22.5000	23.2100	+2.972%	48	2,000	-90.737%
2025-06-12	23.0000	23.8000	22.5400	22.5400	-4.085%	36	1,995	-90.461%
2025-06-11	21.8000	24.4000	21.8000	23.5000	+3.524%	53	1,995	-90.851%
2025-06-10	21.5000	23.0000	21.4000	22.7000	+3.653%	17	1,980	-90.529%
2025-06-09	18.7800	21.9000	18.7800	21.9000	+19.022%	12	1,971	-90.183%
2025-06-06	18.5000	18.9000	18.0000	18.4000	+13.580%	2,610	1,964	-88.315%
2025-06-05	18.0000	19.0000	16.2000	16.2000	-17.808%	26	835	-86.728%
2025-06-04	18.9000	19.7100	18.4600	19.7100	+3.032%	6	836	-89.092%
2025-06-03	18.0000	19.1300	18.0000	19.1300	-3.724%	24	836	-88.761%
2025-06-02	16.8000	20.3500	16.8000	19.8700	+26.803%	173	835	-89.180%
2025-05-30	15.3500	15.9000	15.3500	15.6700	+3.092%	6	733	-86.280%
2025-05-29	15.1000	15.9500	15.1000	15.2000	+1.198%	25	732	-85.855%
2025-05-28	16.9800	17.0000	14.8000	15.0200	-25.385%	69	725	-85.686%
2025-05-27	20.0000	21.8800	19.3000	20.1300	+17.719%	20	705	-89.319%
2025-05-23	16.2000	17.1500	16.2000	17.1000	0.000%	8	698	-87.427%
2025-05-22	16.1000	17.1000	16.1000	17.1000	+3.825%	11	698	-87.427%
2025-05-21	18.6400	19.8000	16.4700	16.4700	-10.440%	15	687	-86.946%
2025-05-20	19.6000	19.6000	18.3900	18.3900	+3.606%	13	692	-88.309%
2025-05-19	17.8000	18.3000	17.7500	17.7500	-11.911%	5	698	-87.887%
2025-05-16	19.3200	20.1500	17.8100	20.1500	+4.404%	12	694	-89.330%
2025-05-15	18.7400	19.3800	18.7000	19.3000	-2.869%	7	694	-88.860%
2025-05-14	24.6000	24.6000	19.8700	19.8700	-10.495%	10	695	-89.180%
2025-05-13	21.8800	22.8500	21.4000	22.2000	+13.150%	21	697	-90.315%
2025-05-12	18.7500	19.6200	18.7500	19.6200	+6.457%	2	683	-89.042%
2025-05-09	20.5000	20.5000	18.4300	18.4300	-11.394%	24	682	-88.334%
2025-05-08	17.4500	21.0000	17.4500	20.8000	+24.925%	26	681	-89.663%
2025-05-07	15.5000	16.7200	15.5000	16.6500	+19.355%	5	678	-87.087%
2025-05-06	13.9500	13.9500	13.9500	13.9500	-7.000%	1	675	-84.588%
2025-05-05	14.6000	15.4000	14.6000	15.0000	-10.661%	4	675	-85.667%
2025-05-02	15.6000	16.8000	15.6000	16.7900	+17.003%	8	677	-87.195%
2025-05-01	14.1000	14.3500	14.1000	14.3500	+5.515%	5	674	-85.017%
2025-04-30	13.6000	13.6000	13.6000	13.6000	-9.934%	1	669	-84.191%
2025-04-29	15.1000	15.1000	15.1000	15.1000	+4.643%	1	669	-85.762%
2025-04-28	16.0000	16.0000	14.4300	14.4300	+0.909%	5	669	-85.100%
2025-04-25	14.6000	15.1000	14.3000	14.3000	-0.694%	8	669	-84.965%
2025-04-24	13.0500	14.4000	13.0500	14.4000	+6.825%	18	667	-85.069%
2025-04-23	12.5000	13.5000	12.5000	13.4800	+37.832%	31	652	-84.050%
2025-04-22	10.8100	10.8100	9.7800	9.7800	+9.888%	2	637	-78.016%
2025-04-21	9.6000	9.6000	8.7500	8.9000	-2.732%	105	635	-75.843%
2025-04-17	9.1500	9.1500	9.1500	9.1500	+7.647%	1	563	-76.503%
2025-04-16	8.5000	8.5000	8.5000	8.5000	-17.476%	2	563	-74.706%
2025-04-15	10.1000	10.3000	9.9000	10.3000	0.000%	7	565	-79.126%
2025-04-11	9.3500	10.3000	9.3500	10.3000	+12.568%	22	567	-79.126%
2025-04-10	9.3000	9.3000	9.1500	9.1500	-16.055%	5	568	-76.503%
2025-04-09	10.8000	10.9000	10.8000	10.9000	+31.802%	2	567	-80.275%
2025-04-08	11.2000	11.2000	8.2700	8.2700	-31.312%	49	568	-74.002%
2025-04-07	10.0000	12.3500	10.0000	12.0400	+4.696%	57	557	-82.143%
2025-04-04	11.9000	11.9000	11.1300	11.5000	-10.853%	66	533	-81.304%
2025-04-03	12.7000	12.9000	12.7000	12.9000	-9.155%	21	548	-83.333%
2025-04-02	12.3000	14.2000	12.3000	14.2000	+8.812%	3	527	-84.859%
2025-04-01	13.0500	13.0500	13.0500	13.0500	+1.636%	1	526	-83.525%
2025-03-31	11.7000	12.8400	11.7000	12.8400	+5.592%	81	526	-83.255%
2025-03-28	13.3000	13.3000	12.1600	12.1600	-22.892%	474	446	-82.319%
2025-03-27	15.7700	15.7700	15.7700	15.7700	-9.524%	1	453	-86.367%
2025-03-26	16.4000	17.4300	16.3000	17.4300	-1.470%	246	452	-87.665%
2025-03-25	17.5000	17.9000	17.5000	17.6900	+1.086%	8	285	-87.846%
2025-03-24	16.1800	17.5000	16.1800	17.5000	+20.690%	19	290	-87.714%
2025-03-21	14.3000	14.5000	13.8700	14.5000	+7.487%	14	294	-85.172%
2025-03-20	13.4900	13.4900	13.4900	13.4900	-0.074%	10	292	-84.062%
2025-03-19	13.1000	13.5000	13.1000	13.5000	+6.299%	11	295	-84.074%
2025-03-18	12.3400	12.7000	12.3400	12.7000	+2.008%	3	284	-83.071%
2025-03-14	12.0000	12.7500	11.5000	12.4500	+18.798%	28	285	-82.731%
2025-03-13	10.9000	11.1500	10.4800	10.4800	-15.484%	3	284	-79.485%
2025-03-12	11.8400	12.5000	11.8400	12.4000	+0.813%	19	284	-82.661%
2025-03-11	12.9000	13.1000	12.2400	12.3000	+4.949%	20	273	-82.520%
2025-03-10	12.3000	12.3000	11.7200	11.7200	-15.986%	2	258	-81.655%
2025-03-07	13.7000	13.9500	12.3100	13.9500	+0.722%	10	257	-84.588%
2025-03-06	13.9500	14.7600	13.8200	13.8500	-12.893%	14	255	-84.477%
2025-03-05	14.7700	15.9000	14.6700	15.9000	+0.506%	7	257	-86.478%
2025-03-04	13.0000	16.1000	13.0000	15.8200	+5.396%	19	256	-86.410%
2025-03-03	16.8700	16.8700	15.0000	15.0100	-3.535%	8	252	-85.676%
2025-02-28	14.7000	16.2000	14.6000	15.5600	-3.354%	32	249	-86.183%
2025-02-27	17.0500	17.6000	15.8800	16.1000	-15.040%	27	236	-86.646%
2025-02-26	18.7000	20.8500	18.6500	18.9500	+13.473%	60	231	-88.654%
2025-02-25	16.8600	19.2100	15.0000	16.7000	-30.126%	57	224	-87.126%
2025-02-24	22.5500	24.2200	22.5500	23.9000	+4.825%	8	228	-91.004%
2025-02-21	27.5000	27.5000	22.8000	22.8000	-16.269%	42	228	-90.570%
2025-02-20	28.0000	28.4000	25.0000	27.2300	-12.724%	36	212	-92.104%
2025-02-19	30.0000	33.9000	30.0000	31.2000	+5.834%	6	195	-93.109%
2025-02-18	36.0000	36.0000	28.3200	29.4800	-15.287%	37	192	-92.707%
2025-02-14	32.0000	34.9500	32.0000	34.8000	+20.000%	68	179	-93.822%

.dark-mode .fQ4Hbx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQ4Hbx{ 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