Dark

TEM20270115C110
TEM Jan 15 2027 110.00 Call (TEM270115C00110000)
option OPRA

EOD

May 21, 2025

15.50-12.429%(-2.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	18.00	18.00	15.50	15.50	-12.429%	21	875	0.000%
2025-05-20	18.60	19.00	17.70	17.70	+4.118%	5	896	-12.429%
2025-05-19	16.00	17.00	16.00	17.00	-5.028%	4	897	-8.824%
2025-05-16	17.10	17.90	17.10	17.90	+1.705%	18	898	-13.408%
2025-05-15	16.80	17.60	16.80	17.60	-4.865%	3	895	-11.932%
2025-05-14	21.70	21.70	18.50	18.50	-12.114%	5	896	-16.216%
2025-05-13	20.00	21.16	20.00	21.05	+17.598%	79	897	-26.366%
2025-05-12	16.00	17.90	16.00	17.90	+2.286%	5	912	-13.408%
2025-05-09	17.50	17.50	17.50	17.50	-7.895%	4	913	-11.429%
2025-05-08	16.50	19.00	16.50	19.00	+22.739%	25	911	-18.421%
2025-05-07	12.50	15.48	12.50	15.48	+23.347%	8	907	+0.129%
2025-05-06	12.45	12.55	12.45	12.55	-7.653%	16	901	+23.506%
2025-05-05	13.50	13.59	13.50	13.59	-12.323%	3	902	+14.054%
2025-05-02	15.50	15.50	15.50	15.50	+24.000%	4	899	0.000%
2025-04-30	12.50	12.50	12.50	12.50	-16.667%	1	899	+24.000%
2025-04-29	15.00	15.00	15.00	15.00	+16.009%	1	900	+3.333%
2025-04-28	14.30	14.30	12.93	12.93	+2.619%	10	900	+19.876%
2025-04-24	12.65	12.70	12.60	12.60	+6.780%	254	909	+23.016%
2025-04-23	11.60	11.80	11.60	11.80	+42.169%	3	749	+31.356%
2025-04-21	8.28	8.30	8.28	8.30	+2.217%	2	750	+86.747%
2025-04-17	8.17	8.17	8.12	8.12	-5.800%	60	690	+90.887%
2025-04-16	8.50	8.62	8.50	8.62	-12.041%	11	690	+79.814%
2025-04-15	9.80	9.80	9.80	9.80	+4.255%	1	701	+58.163%
2025-04-14	10.00	10.20	9.40	9.40	-1.053%	9	702	+64.894%
2025-04-11	9.50	9.50	9.50	9.50	-4.040%	4	707	+63.158%
2025-04-09	8.30	9.90	8.20	9.90	+19.277%	12	705	+56.566%
2025-04-08	8.00	8.30	8.00	8.30	-20.952%	4	711	+86.747%
2025-04-07	10.50	10.50	10.50	10.50	-2.688%	1	713	+47.619%
2025-04-04	10.79	10.79	10.79	10.79	-6.174%	2	714	+43.652%
2025-04-03	11.50	11.50	11.50	11.50	-1.457%	1	714	+34.783%
2025-04-01	11.40	11.68	11.20	11.67	+11.143%	11	714	+32.819%
2025-03-31	10.50	10.50	10.50	10.50	-3.670%	1	720	+47.619%
2025-03-28	11.97	11.97	10.90	10.90	-27.333%	6	720	+42.202%
2025-03-26	15.00	15.00	15.00	15.00	-5.956%	1	720	+3.333%
2025-03-25	17.40	17.50	15.95	15.95	-3.333%	5	719	-2.821%
2025-03-24	15.30	16.50	15.30	16.50	+30.952%	3	718	-6.061%
2025-03-21	12.60	12.60	12.60	12.60	+5.000%	2	718	+23.016%
2025-03-18	12.00	12.00	12.00	12.00	+19.641%	1	718	+29.167%
2025-03-13	10.00	10.03	9.90	10.03	-12.783%	21	714	+54.536%
2025-03-12	12.20	13.00	11.50	11.50	+3.604%	7	714	+34.783%
2025-03-11	11.10	11.10	11.00	11.10	+5.714%	27	714	+39.640%
2025-03-10	11.08	11.10	10.50	10.50	-10.941%	102	714	+47.619%
2025-03-07	12.80	12.80	11.79	11.79	-4.302%	8	725	+31.467%
2025-03-06	12.90	12.90	12.32	12.32	-11.685%	3	725	+25.812%
2025-03-05	13.95	13.95	13.95	13.95	-2.379%	1	725	+11.111%
2025-03-04	12.20	14.29	12.20	14.29	+9.839%	6	725	+8.467%
2025-03-03	15.05	15.05	13.01	13.01	-10.584%	9	724	+19.139%
2025-02-28	13.20	14.55	12.80	14.55	-4.213%	14	719	+6.529%
2025-02-27	17.70	17.70	14.96	15.19	-14.181%	61	719	+2.041%
2025-02-26	18.04	19.40	17.70	17.70	+18.792%	24	675	-12.429%
2025-02-25	15.36	18.70	14.90	14.90	-32.273%	274	811	+4.027%
2025-02-24	20.50	23.10	19.58	22.00	+4.762%	22	811	-29.545%
2025-02-21	23.00	23.20	21.00	21.00	-16.000%	112	809	-26.190%
2025-02-20	27.00	27.00	24.00	25.00	-13.644%	43	849	-38.000%
2025-02-19	26.63	31.50	26.63	28.95	+4.891%	86	845	-46.459%
2025-02-18	29.99	30.00	26.60	27.60	-12.381%	16	888	-43.841%
2025-02-14	28.65	34.00	28.65	31.50	+16.236%	88	874	-50.794%
2025-02-13	24.10	28.69	23.30	27.10	+28.436%	165	874	-42.804%
2025-02-12	20.40	21.27	18.50	21.10	+7.107%	32	852	-26.540%
2025-02-11	21.30	22.90	18.02	19.70	+4.233%	22	850	-21.320%
2025-02-10	19.88	20.16	18.48	18.90	+3.335%	38	834	-17.989%
2025-02-07	19.60	20.00	17.97	18.29	+1.050%	118	811	-15.254%
2025-02-06	19.50	19.50	17.72	18.10	-8.632%	49	769	-14.365%
2025-02-05	18.42	21.12	18.42	19.81	+20.061%	52	772	-21.757%
2025-02-04	17.90	18.00	16.11	16.50	+0.548%	30	767	-6.061%
2025-02-03	13.00	16.99	13.00	16.41	+9.766%	19	755	-5.545%
2025-01-31	15.18	16.00	14.95	14.95	+5.654%	92	746	+3.679%
2025-01-30	13.25	14.60	13.25	14.15	+9.690%	9	784	+9.541%
2025-01-29	13.07	13.50	12.25	12.90	+12.174%	38	783	+20.155%
2025-01-28	13.10	13.17	11.00	11.50	-12.879%	13	771	+34.783%
2025-01-27	13.40	14.46	12.88	13.20	-7.433%	41	767	+17.424%
2025-01-24	14.89	15.00	13.52	14.26	+1.857%	76	794	+8.696%
2025-01-23	11.62	16.40	11.62	14.00	+14.754%	19	802	+10.714%
2025-01-22	11.61	12.43	10.00	12.20	+22.736%	51	792	+27.049%
2025-01-21	7.00	12.00	7.00	9.94	+108.386%	126	776	+55.936%
2025-01-17	4.55	4.77	4.55	4.77	-2.653%	6	655	+224.948%
2025-01-15	5.00	5.10	4.90	4.90	+15.294%	5	655	+216.327%
2025-01-14	4.25	4.25	4.25	4.25	-36.567%	1	654	+264.706%
2025-01-07	6.70	6.70	6.70	6.70	-3.874%	1	654	+131.343%
2025-01-03	5.97	6.97	5.97	6.97	+27.656%	4	653	+122.382%
2024-12-31	4.80	5.48	4.80	5.46	-14.420%	4	647	+183.883%
2024-12-26	6.14	6.40	5.98	6.38	+7.227%	7	647	+142.947%
2024-12-20	4.90	5.96	4.90	5.95	+4.754%	4	640	+160.504%
2024-12-19	4.90	5.80	4.90	5.68	-22.298%	231	637	+172.887%
2024-12-17	5.60	7.31	5.60	7.31	-5.065%	15	410	+112.038%
2024-12-16	8.20	8.20	5.57	7.70	-7.563%	83	398	+101.299%
2024-12-13	8.50	8.50	7.09	8.33	+85.111%	102	315	+86.074%
2024-12-05	4.40	4.50	4.40	4.50	-10.000%	11	264	+244.444%
2024-12-04	5.10	5.10	5.00	5.00	-12.281%	12	254	+210.000%
2024-11-29	5.70	5.70	5.70	5.70	+5.556%	176	244	+171.930%
2024-11-27	4.64	5.40	4.64	5.40	+3.250%	2	154	+187.037%
2024-11-26	3.90	5.23	3.90	5.23	+74.333%	92	154	+196.367%
2024-11-21	3.00	3.00	3.00	3.00	-5.363%	6	56	+416.667%
2024-11-20	3.17	3.17	3.17	3.17	+40.889%	1	56	+388.959%
2024-11-19	2.25	2.25	2.25	2.25	+12.500%	2	55	+588.889%
2024-11-15	2.11	2.11	2.00	2.00	-62.963%	6	55	+675.000%
2024-11-13	4.50	5.40	4.50	5.40	+16.129%	51	52	+187.037%
2024-11-12	4.65	4.65	4.65	4.65	0.000%	1	1	+233.333%

.dark-mode .bNF4jt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNF4jt{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C110TEM Jan 15 2027 110.00 Call (TEM270115C00110000)option OPRA

TEM20270115C110
TEM Jan 15 2027 110.00 Call (TEM270115C00110000)
option OPRA