Dark

TEM20270115C115
TEM Jan 15 2027 115.00 Call (TEM270115C00115000)
option OPRA

EOD

Oct 1, 2026

3.75-26.471%(-1.35)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7500	4.7500	3.3500	3.7500	-26.471%	48	4,051	0.000%
2026-09-30	5.3000	6.0500	5.1000	5.1000	0.000%	54	4,053	-26.471%
2026-09-29	7.1000	7.6000	4.2500	5.1000	-20.930%	1,214	4,085	-26.471%
2026-09-28	6.5500	7.0000	5.9500	6.4500	-3.875%	63	3,630	-41.860%
2026-09-25	6.5400	7.2000	5.3000	6.7100	+10.726%	698	3,655	-44.113%
2026-09-24	5.1200	6.2000	5.1200	6.0600	+30.886%	4,365	3,973	-38.119%
2026-09-23	4.3000	4.6300	4.3000	4.6300	+12.927%	5	1,063	-19.006%
2026-09-22	4.6500	4.6500	4.1000	4.1000	-14.583%	110	1,060	-8.537%
2026-09-21	4.6000	4.8000	4.6000	4.8000	+4.348%	4	1,027	-21.875%
2026-09-18	4.6000	4.8000	4.6000	4.6000	-24.092%	19	1,027	-18.478%
2026-09-17	3.8000	6.6000	3.4800	6.0600	+113.380%	14	1,010	-38.119%
2026-09-16	2.8400	2.8400	2.8400	2.8400	+2.158%	1	1,018	+32.042%
2026-09-15	2.0000	2.7800	2.0000	2.7800	+91.724%	5	1,017	+34.892%
2026-09-14	1.4500	1.4500	1.4500	1.4500	+16.000%	1	1,016	+158.621%
2026-09-11	1.4000	1.4000	1.2500	1.2500	-12.587%	5	1,017	+200.000%
2026-09-10	1.4700	1.4700	1.3900	1.4300	-15.385%	4	1,022	+162.238%
2026-09-09	1.6900	1.6900	1.6900	1.6900	-28.692%	2	1,024	+121.893%
2026-09-04	2.3400	2.3700	2.3400	2.3700	-34.167%	16	1,006	+58.228%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-17.241%	1	1,006	+4.167%
2026-08-27	4.3500	4.3500	4.3500	4.3500	+15.691%	1	1,006	-13.793%
2026-08-26	3.7600	3.7600	3.5000	3.7600	-4.082%	3	1,006	-0.266%
2026-08-25	3.9200	3.9200	3.9200	3.9200	+17.015%	2	1,007	-4.337%
2026-08-24	5.1000	5.1000	2.9700	3.3500	-33.663%	4	1,007	+11.940%
2026-08-21	4.2000	5.0500	4.2000	5.0500	+53.030%	3	1,011	-25.743%
2026-08-20	2.6000	3.4000	2.6000	3.3000	+78.378%	361	1,010	+13.636%
2026-08-19	1.1500	1.9900	1.1500	1.8500	+131.250%	9	711	+102.703%
2026-08-17	0.8000	0.8000	0.8000	0.8000	-42.857%	1	714	+368.750%
2026-08-10	1.2000	1.4000	1.2000	1.4000	+133.333%	2	715	+167.857%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-27.711%	1	713	+525.000%
2026-08-03	0.8000	0.8300	0.8000	0.8300	+43.103%	4	712	+351.807%
2026-07-31	0.5800	0.5800	0.5700	0.5800	-24.675%	3	712	+546.552%
2026-07-30	0.7700	0.7700	0.7600	0.7700	+14.925%	9	713	+387.013%
2026-07-28	0.6700	0.6700	0.6700	0.6700	-27.174%	1	714	+459.701%
2026-07-23	0.9200	0.9300	0.9200	0.9200	-15.596%	6	715	+307.609%
2026-07-22	1.1000	1.1000	1.0800	1.0900	-27.333%	20	719	+244.037%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-41.406%	1	727	+150.000%
2026-07-15	2.5600	2.5600	2.5600	2.5600	+0.392%	3	727	+46.484%
2026-07-13	2.5500	2.5500	2.5500	2.5500	-20.313%	1	727	+47.059%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+1.587%	1	728	+17.188%
2026-07-02	3.1500	3.1500	3.1500	3.1500	-16.000%	1	727	+19.048%
2026-07-01	3.6000	3.7500	3.6000	3.7500	+44.231%	4	727	0.000%
2026-06-30	2.6000	2.6000	2.6000	2.6000	-13.333%	5	729	+44.231%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+81.818%	1	734	+25.000%
2026-06-22	1.5000	1.6500	1.5000	1.6500	-17.085%	4	733	+127.273%
2026-06-18	1.9900	1.9900	1.9900	1.9900	-5.687%	2	734	+88.442%
2026-06-15	1.9700	2.4500	1.9700	2.1100	+44.521%	5	734	+77.725%
2026-06-11	1.8000	1.8000	1.4600	1.4600	-20.219%	2	734	+156.849%
2026-06-08	1.8300	1.8300	1.8300	1.8300	-6.154%	75	734	+104.918%
2026-06-05	1.8500	1.9500	1.8500	1.9500	+18.182%	8	659	+92.308%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-11.290%	2	663	+127.273%
2026-06-02	2.1000	2.1000	1.8600	1.8600	-25.600%	6	661	+101.613%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+8.696%	1	666	+50.000%
2026-05-29	2.3000	2.3000	2.3000	2.3000	+11.111%	1	665	+63.043%
2026-05-28	1.7100	2.0700	1.7100	2.0700	+37.086%	6	664	+81.159%
2026-05-26	1.5100	1.5100	1.5100	1.5100	+11.852%	1	670	+148.344%
2026-05-22	1.4200	1.4200	1.3500	1.3500	+16.379%	5	670	+177.778%
2026-05-15	1.1600	1.1600	1.1600	1.1600	-14.074%	3	665	+223.276%
2026-05-14	1.3300	1.3500	1.3300	1.3500	-3.571%	5	666	+177.778%
2026-05-13	1.3700	1.4000	1.3300	1.4000	-21.788%	5	663	+167.857%
2026-05-08	1.5000	1.7900	1.5000	1.7900	-0.556%	3	663	+109.497%
2026-05-07	1.9900	1.9900	1.8000	1.8000	+1.124%	4	663	+108.333%
2026-05-06	1.7800	1.7800	1.7800	1.7800	-31.008%	1	663	+110.674%
2026-05-05	2.5100	2.5800	2.5100	2.5800	-7.857%	14	664	+45.349%
2026-05-01	2.8700	3.1500	2.8000	2.8000	+25.000%	16	642	+33.929%
2026-04-28	2.2300	2.2400	2.2300	2.2400	+1.818%	2	642	+67.411%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-26.667%	4	642	+70.455%
2026-04-21	3.2000	3.2000	3.0000	3.0000	+3.806%	2	642	+25.000%
2026-04-20	3.0500	3.0500	2.8900	2.8900	+1.404%	4	642	+29.758%
2026-04-15	2.7500	2.8500	2.4300	2.8500	+67.647%	10	642	+31.579%
2026-04-14	1.5500	1.7000	1.5500	1.7000	+29.771%	3	638	+120.588%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-6.429%	1	638	+186.260%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-13.043%	2	638	+167.857%
2026-03-26	1.9000	1.9000	1.6100	1.6100	-35.600%	3	640	+132.919%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-10.714%	1	642	+50.000%
2026-03-05	2.8000	2.8000	2.8000	2.8000	-5.724%	1	642	+33.929%
2026-03-04	2.7900	2.9700	2.7900	2.9700	-3.257%	21	643	+26.263%
2026-02-26	3.0700	3.0700	3.0700	3.0700	-28.605%	1	623	+22.150%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-17.308%	1	623	-12.791%
2026-02-19	4.9900	5.2000	4.9900	5.2000	+18.182%	104	622	-27.885%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+29.412%	4	559	-14.773%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-19.048%	1	559	+10.294%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+1.205%	1	559	-10.714%
2026-02-06	3.3000	4.1500	3.3000	4.1500	+1.220%	5	560	-9.639%
2026-02-04	3.8500	4.1000	3.8500	4.1000	0.000%	4	558	-8.537%
2026-02-03	4.5500	4.5500	4.1000	4.1000	-10.870%	4	559	-8.537%
2026-02-02	4.7000	4.9000	4.6000	4.6000	-14.972%	12	555	-18.478%
2026-01-30	5.4100	5.4100	5.4100	5.4100	-42.447%	1	544	-30.684%
2026-01-15	9.2000	9.4000	9.2000	9.4000	+35.252%	2	545	-60.106%
2026-01-13	7.2500	7.2500	6.9500	6.9500	-10.897%	3	544	-46.043%
2026-01-12	11.1700	11.1700	7.7000	7.8000	-2.500%	17	544	-51.923%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-5.993%	1	535	-53.125%
2026-01-08	8.5100	8.5100	8.5100	8.5100	-4.382%	1	535	-55.934%
2026-01-07	8.9000	8.9000	8.9000	8.9000	+55.323%	1	534	-57.865%
2026-01-02	6.0000	6.0000	5.7300	5.7300	+3.430%	2	534	-34.555%
2025-12-31	5.7200	5.7200	5.5400	5.5400	-10.211%	2	534	-32.310%
2025-12-30	6.1700	6.1700	6.1700	6.1700	+2.833%	2	534	-39.222%
2025-12-29	6.4000	6.4000	6.0000	6.0000	-10.180%	3	536	-37.500%
2025-12-26	6.6800	6.6800	6.6800	6.6800	-24.944%	1	535	-43.862%
2025-12-17	9.5000	9.5000	8.9000	8.9000	-5.319%	2	536	-57.865%
2025-12-16	9.4000	9.4000	9.4000	9.4000	-31.387%	1	538	-60.106%
2025-12-01	14.0000	14.0000	13.7000	13.7000	-5.842%	2	537	-72.628%
2025-11-25	14.5500	14.5500	14.5500	14.5500	+9.398%	1	537	-74.227%
2025-11-20	13.1900	13.3000	13.1900	13.3000	+10.833%	2	538	-71.805%
2025-11-14	11.1000	12.0000	11.1000	12.0000	+0.587%	3	539	-68.750%
2025-11-13	11.4600	12.0000	11.4600	11.9300	-20.731%	5	538	-68.567%
2025-11-10	15.0500	15.0500	15.0500	15.0500	-19.086%	2	535	-75.083%
2025-11-05	18.6000	18.6000	18.6000	18.6000	-22.500%	1	533	-79.839%
2025-11-03	24.0000	24.0000	24.0000	24.0000	+1.266%	3	532	-84.375%
2025-10-24	23.8500	23.8500	23.3000	23.7000	+7.727%	8	532	-84.177%
2025-10-22	22.2100	22.2100	22.0000	22.0000	-18.819%	2	537	-82.955%
2025-10-20	27.1000	27.1000	27.1000	27.1000	+18.341%	1	537	-86.162%
2025-10-17	22.9000	22.9000	22.9000	22.9000	-7.699%	1	537	-83.624%
2025-10-16	24.8100	24.8100	24.8100	24.8100	+4.244%	1	537	-84.885%
2025-10-14	24.0000	25.4500	23.8000	23.8000	-12.661%	3	537	-84.244%
2025-10-10	28.7300	28.7300	27.2500	27.2500	-10.509%	2	538	-86.239%
2025-10-09	30.4500	30.4500	30.4500	30.4500	-0.164%	1	536	-87.685%
2025-10-08	30.4300	30.5000	30.4100	30.5000	+25.929%	3	535	-87.705%
2025-10-06	24.2200	24.2200	24.2200	24.2200	+31.630%	5	535	-84.517%
2025-10-01	18.4000	18.4000	18.4000	18.4000	+6.977%	6	530	-79.620%
2025-09-29	17.2000	17.2000	17.2000	17.2000	+4.242%	2	534	-78.198%
2025-09-25	16.0000	16.5000	16.0000	16.5000	-10.811%	2	532	-77.273%
2025-09-24	18.5200	18.5200	18.5000	18.5000	-8.867%	4	531	-79.730%
2025-09-23	20.7000	20.7000	20.3000	20.3000	-8.559%	2	531	-81.527%
2025-09-22	26.1500	26.1500	22.2000	22.2000	+1.139%	9	530	-83.108%
2025-09-19	21.9500	21.9500	21.9500	21.9500	+5.529%	1	524	-82.916%
2025-09-18	20.9000	20.9000	20.8000	20.8000	-2.347%	11	523	-81.971%
2025-09-17	20.8000	21.3000	20.8000	21.3000	+4.926%	11	522	-82.394%
2025-09-16	20.3000	20.3000	20.3000	20.3000	-10.651%	1	522	-81.527%
2025-09-11	22.7200	22.7200	22.7200	22.7200	+38.960%	1	521	-83.495%
2025-09-09	16.3500	16.3500	16.3500	16.3500	+9.365%	1	521	-77.064%
2025-09-02	14.9500	14.9500	14.9500	14.9500	+4.692%	1	520	-74.916%
2025-08-28	14.2000	14.2800	14.2000	14.2800	-1.517%	4	520	-73.739%
2025-08-27	14.5000	14.5000	14.5000	14.5000	-27.609%	1	523	-74.138%
2025-08-22	20.0300	20.0300	20.0300	20.0300	+60.884%	1	523	-81.278%
2025-08-20	12.2500	12.4500	12.2500	12.4500	-20.192%	4	523	-69.880%
2025-08-19	15.6000	15.6000	15.6000	15.6000	-1.203%	2	523	-75.962%
2025-08-15	15.7900	15.7900	15.7900	15.7900	+15.255%	1	523	-76.251%
2025-08-14	13.7000	13.7000	13.7000	13.7000	+49.727%	1	523	-72.628%
2025-08-08	9.1500	9.1500	9.1500	9.1500	+0.549%	1	523	-59.016%
2025-08-07	9.1000	9.1000	9.1000	9.1000	-23.594%	2	523	-58.791%
2025-07-24	11.9100	11.9100	11.9100	11.9100	-8.736%	3	522	-68.514%
2025-07-07	13.0500	13.0500	13.0500	13.0500	-6.115%	1	521	-71.264%
2025-07-02	13.9000	13.9000	13.9000	13.9000	+6.107%	1	522	-73.022%
2025-07-01	13.2000	13.2000	13.1000	13.1000	-20.365%	2	523	-71.374%
2025-06-27	17.1700	17.1700	16.2300	16.4500	-5.839%	3	525	-77.204%
2025-06-26	17.4700	17.4700	17.4700	17.4700	-7.566%	1	522	-78.535%
2025-06-18	18.9000	18.9000	18.9000	18.9000	-2.527%	1	523	-80.159%
2025-06-17	19.5000	19.5000	19.3900	19.3900	-6.329%	2	523	-80.660%
2025-06-13	20.7000	20.7000	20.7000	20.7000	-0.433%	4	522	-81.884%
2025-06-11	20.7900	20.7900	20.7900	20.7900	+24.491%	1	520	-81.962%
2025-06-05	16.7000	16.7000	16.7000	16.7000	+5.696%	1	519	-77.545%
2025-06-03	15.8000	15.8000	15.8000	15.8000	-7.059%	4	519	-76.266%
2025-06-02	16.9000	17.7000	16.9000	17.0000	+23.188%	504	519	-77.941%
2025-05-28	13.8000	13.8000	13.8000	13.8000	-10.968%	1	24	-72.826%
2025-05-23	14.8000	15.5000	14.8000	15.5000	-11.429%	16	20	-75.806%
2025-05-21	17.5000	17.5000	17.5000	17.5000	-11.661%	1	20	-78.571%
2025-05-13	19.8000	19.9000	19.8000	19.8100	+25.380%	3	19	-81.070%
2025-05-09	15.8000	15.8000	15.8000	15.8000	-14.595%	2	19	-76.266%
2025-05-08	18.5000	18.5000	18.5000	18.5000	+35.036%	1	20	-79.730%
2025-05-07	13.8000	13.8000	13.7000	13.7000	+11.837%	2	19	-72.628%
2025-05-06	12.2500	12.2500	12.2500	12.2500	-5.769%	1	18	-69.388%
2025-05-05	13.0000	13.0000	13.0000	13.0000	-7.143%	1	18	-71.154%
2025-05-02	13.9000	14.7000	13.9000	14.0000	+10.236%	6	19	-73.214%
2025-04-25	12.6000	12.7000	12.6000	12.7000	+17.593%	4	18	-70.472%
2025-04-23	10.8000	10.8000	10.8000	10.8000	+34.496%	1	18	-65.278%
2025-04-08	8.0300	8.0300	8.0300	8.0300	-47.857%	12	17	-53.300%
2025-03-24	15.4000	15.4000	15.4000	15.4000	+64.179%	3	5	-75.649%
2025-03-13	9.2000	9.3800	9.2000	9.3800	-17.647%	6	11	-60.021%
2025-03-07	11.5000	11.5000	11.3900	11.3900	-19.220%	6	11	-67.076%
2025-03-03	14.1000	14.1000	14.1000	14.1000	-4.082%	3	12	-73.404%
2025-02-27	14.7000	14.7000	14.7000	14.7000	-40.244%	1	9	-74.490%
2025-02-20	24.6000	24.6000	24.6000	24.6000	-10.545%	2	8	-84.756%
2025-02-18	26.8000	27.5000	26.6000	27.5000	0.000%	6	6	-86.364%

.dark-mode .GcsZJR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcsZJR{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C115TEM Jan 15 2027 115.00 Call (TEM270115C00115000)option OPRA

TEM20270115C115
TEM Jan 15 2027 115.00 Call (TEM270115C00115000)
option OPRA