Dark

TEM20270115C105
TEM Jan 15 2027 105.00 Call (TEM270115C00105000)
option OPRA

EOD

Aug 10, 2026

1.83+59.130%(+0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6100	1.9200	1.6100	1.8300	+59.130%	5	913	0.000%
2026-08-07	1.1500	1.1500	1.1500	1.1500	+6.481%	1	916	+59.130%
2026-08-05	1.0800	1.0800	1.0800	1.0800	+3.846%	1	915	+69.444%
2026-08-03	1.0000	1.0700	1.0000	1.0400	+33.333%	7	916	+75.962%
2026-07-31	0.7800	0.7800	0.7800	0.7800	-18.750%	1	920	+134.615%
2026-07-30	0.9700	0.9900	0.9600	0.9600	+2.128%	8	921	+90.625%
2026-07-28	0.8300	0.9400	0.8300	0.9400	-12.963%	5	927	+94.681%
2026-07-27	1.0800	1.0800	1.0800	1.0800	+16.129%	1	929	+69.444%
2026-07-24	1.1000	1.1000	0.9300	0.9300	-23.140%	7	930	+96.774%
2026-07-23	1.2100	1.2100	1.2100	1.2100	-10.370%	1	929	+51.240%
2026-07-22	1.3800	1.3800	1.3500	1.3500	-18.675%	41	930	+35.556%
2026-07-20	1.4800	1.6600	1.4100	1.6600	-50.448%	130	894	+10.241%
2026-07-15	3.3500	3.3500	3.3500	3.3500	+11.667%	1	936	-45.373%
2026-07-13	3.0000	3.0900	3.0000	3.0000	-29.412%	11	937	-39.000%
2026-07-07	4.2500	4.2500	4.2500	4.2500	+4.938%	1	937	-56.941%
2026-07-02	4.6700	4.6700	4.0500	4.0500	-17.347%	3	938	-54.815%
2026-07-01	4.2000	4.9000	4.2000	4.9000	+34.247%	13	938	-62.653%
2026-06-30	3.6500	3.6500	3.6500	3.6500	-8.750%	1	938	-49.863%
2026-06-29	3.9000	4.0000	3.9000	4.0000	+15.274%	2	939	-54.250%
2026-06-26	3.6600	3.6600	3.4700	3.4700	+11.935%	11	941	-47.262%
2026-06-25	2.7800	3.5800	2.7800	3.1000	+59.794%	157	947	-40.968%
2026-06-24	1.9400	1.9400	1.9400	1.9400	-6.731%	2	891	-5.670%
2026-06-23	2.0800	2.0800	2.0800	2.0800	-14.403%	10	892	-12.019%
2026-06-18	2.4300	2.4300	2.4300	2.4300	-20.588%	10	892	-24.691%
2026-06-15	3.0600	3.0600	3.0600	3.0600	+42.991%	1	892	-40.196%
2026-06-11	2.1400	2.1400	2.1400	2.1400	-6.957%	1	892	-14.486%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-4.167%	3	892	-20.435%
2026-06-05	2.8300	2.8300	2.4000	2.4000	-32.394%	11	895	-23.750%
2026-06-04	3.3500	3.5500	3.3500	3.5500	-0.281%	2	895	-48.451%
2026-06-01	3.2000	3.5600	3.2000	3.5600	+49.580%	2	895	-48.596%
2026-05-28	2.3800	2.3800	2.3800	2.3800	+25.263%	1	896	-23.109%
2026-05-26	1.8200	1.9000	1.8200	1.9000	+11.765%	2	896	-3.684%
2026-05-22	1.7000	1.7000	1.7000	1.7000	+11.111%	1	896	+7.647%
2026-05-20	1.5300	1.5300	1.5300	1.5300	+13.333%	1	895	+19.608%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-1.460%	1	894	+35.556%
2026-05-18	1.3700	1.3700	1.3700	1.3700	-3.521%	2	894	+33.577%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-18.391%	1	894	+28.873%
2026-05-13	1.7100	1.7400	1.7100	1.7400	-5.435%	2	894	+5.172%
2026-05-12	1.8400	1.8400	1.8400	1.8400	-10.680%	1	894	-0.543%
2026-05-11	1.9000	2.0600	1.9000	2.0600	-2.370%	2	894	-11.165%
2026-05-07	2.1100	2.1100	2.1100	2.1100	-36.446%	1	892	-13.270%
2026-05-05	3.2500	3.3200	3.2200	3.3200	-6.215%	6	893	-44.880%
2026-05-01	3.6500	3.8000	3.5400	3.5400	-1.117%	17	882	-48.305%
2026-04-30	2.6500	3.5800	2.6500	3.5800	+34.586%	3	882	-48.883%
2026-04-29	2.6100	2.6600	2.6100	2.6600	-11.921%	3	883	-31.203%
2026-04-23	3.1000	3.1000	3.0200	3.0200	-20.526%	2	882	-39.404%
2026-04-22	3.7500	3.9000	3.7500	3.8000	+8.571%	7	881	-51.842%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-5.405%	1	879	-47.714%
2026-04-20	3.9500	4.0500	3.6000	3.7000	+7.246%	8	879	-50.541%
2026-04-15	2.7000	3.5500	2.7000	3.4500	+55.405%	4	877	-46.957%
2026-04-14	2.2200	2.2200	2.2200	2.2200	+37.888%	20	876	-17.568%
2026-04-13	1.6100	1.6100	1.6100	1.6100	+23.846%	2	856	+13.665%
2026-04-10	1.3400	1.3400	1.3000	1.3000	-12.752%	6	856	+40.769%
2026-04-09	1.4900	1.4900	1.4900	1.4900	-29.717%	2	856	+22.819%
2026-04-06	2.1200	2.1200	2.1200	2.1200	+2.415%	1	856	-13.679%
2026-04-02	2.0700	2.0700	2.0700	2.0700	+28.571%	5	861	-11.594%
2026-03-31	1.6100	1.6100	1.6100	1.6100	-15.707%	1	861	+13.665%
2026-03-27	1.9200	1.9200	1.9100	1.9100	-3.535%	2	862	-4.188%
2026-03-26	1.9800	1.9800	1.9800	1.9800	-5.263%	1	860	-7.576%
2026-03-25	2.0900	2.0900	2.0900	2.0900	-2.336%	2	860	-12.440%
2026-03-20	2.5200	2.6500	2.1400	2.1400	-17.692%	10	860	-14.486%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-18.750%	1	858	-29.615%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+6.667%	1	857	-42.813%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-8.257%	1	856	-39.000%
2026-03-10	3.2700	3.2700	3.2700	3.2700	-6.034%	1	856	-44.037%
2026-03-06	3.6300	3.6300	3.4800	3.4800	-0.571%	4	857	-47.414%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-7.895%	1	853	-47.714%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-0.783%	1	852	-51.842%
2026-02-26	3.8500	3.8500	3.7800	3.8300	-3.283%	89	853	-52.219%
2026-02-25	3.9600	3.9600	3.9600	3.9600	-25.564%	2	808	-53.788%
2026-02-23	5.5000	5.5000	5.3200	5.3200	-24.000%	6	808	-65.602%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+18.644%	1	810	-73.857%
2026-02-19	5.9000	5.9000	5.9000	5.9000	+13.900%	10	809	-68.983%
2026-02-18	5.2500	5.5000	5.1800	5.1800	+20.186%	28	809	-64.672%
2026-02-17	4.3100	4.3100	4.3100	4.3100	+0.233%	1	798	-57.541%
2026-02-13	4.1500	4.3000	4.1500	4.3000	+7.500%	2	797	-57.442%
2026-02-12	4.4000	4.4000	4.0000	4.0000	-20.000%	2	797	-54.250%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+5.263%	1	797	-63.400%
2026-02-06	3.9500	4.7500	3.9500	4.7500	+4.396%	3	797	-61.474%
2026-02-05	4.5500	4.5500	4.5500	4.5500	+7.311%	1	797	-59.780%
2026-02-04	4.5300	4.5300	4.2400	4.2400	-21.190%	3	796	-56.840%
2026-02-03	5.3800	5.3800	5.3800	5.3800	-10.333%	1	797	-65.985%
2026-02-02	5.6500	6.0000	5.6500	6.0000	-6.250%	4	798	-69.500%
2026-01-30	6.4000	6.4000	6.4000	6.4000	-24.350%	1	798	-71.406%
2026-01-28	8.4600	8.4600	8.4600	8.4600	-6.000%	5	799	-78.369%
2026-01-27	9.0000	9.0000	9.0000	9.0000	-5.263%	1	794	-79.667%
2026-01-26	9.5000	9.5000	9.5000	9.5000	+6.862%	3	795	-80.737%
2026-01-23	8.9700	8.9700	8.8900	8.8900	-5.926%	4	798	-79.415%
2026-01-22	8.4000	9.4500	8.4000	9.4500	+35.000%	7	798	-80.635%
2026-01-21	7.2000	7.6000	7.0000	7.0000	-23.913%	7	791	-73.857%
2026-01-20	9.2000	9.2000	9.2000	9.2000	-8.184%	1	787	-80.109%
2026-01-14	8.9500	10.0200	8.9500	10.0200	+8.913%	11	787	-81.737%
2026-01-13	9.2000	9.2000	9.2000	9.2000	0.000%	5	786	-80.109%
2026-01-12	11.1500	12.0000	9.2000	9.2000	-11.538%	52	791	-80.109%
2026-01-09	10.4000	10.4000	10.4000	10.4000	+4.000%	2	788	-82.404%
2026-01-08	10.0800	10.0800	10.0000	10.0000	-8.173%	4	790	-81.700%
2026-01-07	10.8900	10.8900	10.8900	10.8900	+36.637%	1	794	-83.196%
2026-01-05	7.9700	7.9700	7.9700	7.9700	+11.003%	2	792	-77.039%
2026-01-02	7.1800	7.1800	7.1800	7.1800	+2.571%	1	792	-74.513%
2025-12-31	6.5000	7.0000	6.5000	7.0000	-4.110%	2	793	-73.857%
2025-12-30	7.3000	7.3000	7.3000	7.3000	-10.976%	3	793	-74.932%
2025-12-26	8.2000	8.2000	8.2000	8.2000	-6.818%	1	793	-77.683%
2025-12-23	8.8000	8.8000	8.8000	8.8000	-12.000%	1	794	-79.205%
2025-12-22	9.4900	10.0000	9.4900	10.0000	+12.360%	3	795	-81.700%
2025-12-19	8.6500	8.9000	8.6500	8.9000	-31.008%	3	795	-79.438%
2025-12-11	12.9000	12.9000	12.9000	12.9000	-14.000%	10	792	-85.814%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-7.350%	1	782	-87.800%
2025-12-08	16.6900	16.6900	16.1900	16.1900	+1.824%	2	782	-88.697%
2025-12-02	15.9000	15.9000	15.9000	15.9000	-11.173%	1	782	-88.491%
2025-11-26	18.0500	18.0500	17.9000	17.9000	+6.993%	6	786	-89.777%
2025-11-25	16.7000	16.7300	16.7000	16.7300	+2.262%	3	786	-89.062%
2025-11-24	16.3000	16.3600	16.3000	16.3600	+27.315%	2	786	-88.814%
2025-11-20	14.7500	14.7500	12.8500	12.8500	+2.718%	16	786	-85.759%
2025-11-17	12.7800	12.7800	12.5100	12.5100	-9.935%	20	786	-85.372%
2025-11-14	13.8900	13.8900	13.8900	13.8900	+6.031%	1	766	-86.825%
2025-11-13	13.8000	13.8000	13.1000	13.1000	-18.634%	2	766	-86.031%
2025-11-11	16.1000	16.1000	16.1000	16.1000	+3.139%	1	767	-88.634%
2025-11-07	15.6100	15.6100	15.6100	15.6100	-4.875%	1	767	-88.277%
2025-11-06	16.4100	16.4100	16.4100	16.4100	-21.857%	1	768	-88.848%
2025-11-05	21.0000	21.0000	21.0000	21.0000	-13.223%	1	767	-91.286%
2025-11-04	22.8000	24.3000	22.8000	24.2000	+0.415%	8	767	-92.438%
2025-10-31	25.0400	25.0400	24.1000	24.1000	+1.261%	8	767	-92.407%
2025-10-30	26.3000	26.3000	23.8000	23.8000	-5.179%	9	771	-92.311%
2025-10-29	25.1000	25.1000	25.1000	25.1000	-6.378%	18	771	-92.709%
2025-10-28	26.8100	26.8100	26.8100	26.8100	-10.633%	1	788	-93.174%
2025-10-20	30.0000	30.0000	30.0000	30.0000	+4.639%	3	787	-93.900%
2025-10-14	28.0000	28.6700	28.0000	28.6700	-3.533%	2	787	-93.617%
2025-10-13	31.0000	31.0100	29.7200	29.7200	-4.437%	23	786	-93.843%
2025-10-10	31.1000	31.1000	31.1000	31.1000	-10.684%	1	804	-94.116%
2025-10-09	34.5000	35.1700	34.5000	34.8200	+2.412%	147	804	-94.744%
2025-10-08	33.1000	34.0000	32.9300	34.0000	+20.269%	171	803	-94.618%
2025-10-07	28.2700	28.2700	28.2700	28.2700	+4.626%	1	770	-93.527%
2025-10-06	27.0200	27.0200	27.0200	27.0200	+7.222%	1	770	-93.227%
2025-10-03	25.2000	25.2000	25.2000	25.2000	+3.279%	1	770	-92.738%
2025-10-02	24.4000	24.4000	24.4000	24.4000	+8.444%	2	770	-92.500%
2025-10-01	22.8000	22.8000	22.5000	22.5000	+22.482%	3	770	-91.867%
2025-09-30	18.3700	18.3700	18.3700	18.3700	-0.863%	1	767	-90.038%
2025-09-26	18.4400	18.5300	18.4400	18.5300	-1.698%	2	766	-90.124%
2025-09-25	18.8500	18.8500	18.8500	18.8500	-4.798%	3	765	-90.292%
2025-09-24	21.6600	21.6600	19.8000	19.8000	-15.385%	2	764	-90.758%
2025-09-23	25.0000	25.0000	23.4000	23.4000	-7.874%	7	763	-92.179%
2025-09-22	28.0000	30.2000	25.4000	25.4000	+7.718%	12	763	-92.795%
2025-09-19	24.2000	25.3000	23.3000	23.5800	-0.716%	12	761	-92.239%
2025-09-18	23.7500	23.7500	23.7500	23.7500	+5.744%	1	759	-92.295%
2025-09-16	22.4600	22.4600	22.4600	22.4600	-2.348%	2	758	-91.852%
2025-09-15	23.0000	23.0000	23.0000	23.0000	-4.286%	5	756	-92.043%
2025-09-11	25.0500	25.0500	24.0300	24.0300	+24.508%	31	751	-92.385%
2025-09-10	18.5000	19.9000	18.5000	19.3000	-4.926%	13	754	-90.518%
2025-09-08	20.3000	20.3000	20.3000	20.3000	+24.540%	2	763	-90.985%
2025-08-27	16.3000	16.3000	16.3000	16.3000	-27.459%	10	761	-88.773%
2025-08-22	22.4700	22.4700	22.4700	22.4700	+56.042%	2	751	-91.856%
2025-08-20	14.3400	14.4700	14.3000	14.4000	-19.553%	30	751	-87.292%
2025-08-19	17.9000	17.9000	17.9000	17.9000	-6.771%	1	721	-89.777%
2025-08-18	17.2000	19.2000	17.2000	19.2000	+9.840%	501	721	-90.469%
2025-08-15	17.4800	17.4800	17.4800	17.4800	+15.380%	1	222	-89.531%
2025-08-14	15.1500	15.1500	15.1500	15.1500	-0.394%	1	221	-87.921%
2025-08-13	15.0000	15.2100	15.0000	15.2100	+35.804%	20	221	-87.968%
2025-08-08	11.2000	11.2000	11.2000	11.2000	+16.667%	5	213	-83.661%
2025-08-01	9.6000	9.6000	9.6000	9.6000	-8.571%	17	208	-80.938%
2025-07-31	10.5000	10.5000	10.5000	10.5000	-24.242%	1	208	-82.571%
2025-07-24	13.8600	13.8600	13.8600	13.8600	+21.579%	6	208	-86.797%
2025-07-21	11.4000	11.4000	11.4000	11.4000	-16.788%	3	214	-83.947%
2025-07-17	13.7000	13.7000	13.7000	13.7000	+1.182%	3	214	-86.642%
2025-07-10	13.5400	13.5400	13.5400	13.5400	+3.123%	2	211	-86.484%
2025-07-09	13.0000	13.1300	13.0000	13.1300	-9.323%	2	211	-86.062%
2025-07-02	14.4800	14.4800	14.4800	14.4800	-25.820%	1	211	-87.362%
2025-06-27	19.7300	19.7300	19.5200	19.5200	-1.414%	2	210	-90.625%
2025-06-26	19.7800	19.8000	19.7800	19.8000	+6.166%	11	210	-90.758%
2025-06-25	18.6500	18.6500	18.6500	18.6500	+3.554%	1	209	-90.188%
2025-06-23	18.0100	18.0100	18.0100	18.0100	-15.446%	1	209	-89.839%
2025-06-18	21.3000	21.3000	21.3000	21.3000	-6.415%	160	52	-91.408%
2025-06-13	22.7600	22.7600	22.7600	22.7600	+25.746%	2	52	-91.960%
2025-06-04	18.1000	18.1000	18.1000	18.1000	+13.125%	1	52	-89.890%
2025-06-02	16.0000	16.0000	16.0000	16.0000	+9.439%	1	52	-88.563%
2025-05-28	14.8000	14.8000	14.6200	14.6200	-23.933%	6	53	-87.483%
2025-05-27	19.2200	19.2200	19.2200	19.2200	+14.473%	1	50	-90.479%
2025-05-21	16.7900	16.7900	16.7900	16.7900	-5.141%	1	50	-89.101%
2025-05-19	17.7000	17.7000	17.7000	17.7000	-8.763%	1	50	-89.661%
2025-05-16	17.6200	19.4000	16.9200	19.4000	+8.928%	6	49	-90.567%
2025-05-15	17.8100	17.8100	17.8100	17.8100	-1.110%	1	50	-89.725%
2025-05-12	18.0100	18.0100	18.0100	18.0100	-3.172%	1	50	-89.839%
2025-05-09	18.6000	18.6000	18.6000	18.6000	+113.548%	12	49	-90.161%
2025-04-17	9.1000	9.1000	8.7100	8.7100	-3.757%	2	44	-78.990%
2025-04-15	9.2000	9.2000	9.0500	9.0500	-8.308%	2	44	-79.779%
2025-04-14	9.8000	9.8700	9.8000	9.8700	+5.561%	3	44	-81.459%
2025-04-11	9.3500	9.3500	9.3500	9.3500	+8.721%	2	44	-80.428%
2025-04-08	8.8000	8.8000	8.6000	8.6000	-28.926%	2	43	-78.721%
2025-03-11	12.3400	12.3400	12.1000	12.1000	-10.503%	2	43	-84.876%
2025-03-03	13.5200	13.5200	13.5200	13.5200	-17.611%	1	41	-86.464%
2025-02-25	16.5000	16.5000	14.9500	16.4100	-21.295%	3	41	-88.848%
2025-02-21	20.8500	20.8500	20.8500	20.8500	-18.075%	2	42	-91.223%
2025-02-20	25.2000	25.4500	25.2000	25.4500	-20.963%	6	42	-92.809%
2025-02-19	27.7300	32.2000	27.7300	32.2000	+6.446%	6	43	-94.317%
2025-02-18	30.0500	30.2500	30.0000	30.2500	-8.333%	13	42	-93.950%
2025-02-14	33.0000	33.0000	33.0000	33.0000	+19.565%	2	36	-94.455%
2025-02-13	24.4000	27.6000	24.4000	27.6000	+25.740%	10	39	-93.370%
2025-02-11	23.4000	23.4000	21.9500	21.9500	+11.990%	11	39	-91.663%
2025-02-10	21.0600	21.1100	19.6000	19.6000	+3.104%	6	30	-90.663%
2025-02-07	19.9000	21.6000	18.8200	19.0100	-7.494%	24	25	-90.373%
2025-02-05	20.5500	20.5500	20.5500	20.5500	+27.561%	7	14	-91.095%
2025-02-03	16.1100	16.1100	16.1100	16.1100	+1.130%	1	16	-88.641%
2025-01-31	15.9300	15.9300	15.9300	15.9300	+9.862%	2	15	-88.512%
2025-01-30	14.8700	14.8700	14.5000	14.5000	+16.935%	3	14	-87.379%
2025-01-29	12.4000	12.4000	12.4000	12.4000	-4.615%	1	13	-85.242%
2025-01-27	13.0000	13.0000	13.0000	13.0000	-13.333%	1	13	-85.923%
2025-01-23	12.0000	15.0000	12.0000	15.0000	+60.600%	3	13	-87.800%
2025-01-21	11.5500	11.5500	9.3400	9.3400	0.000%	18	11	-80.407%

.dark-mode .RJPt5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJPt5q{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C105TEM Jan 15 2027 105.00 Call (TEM270115C00105000)option OPRA

TEM20270115C105
TEM Jan 15 2027 105.00 Call (TEM270115C00105000)
option OPRA