Dark

TEM20270115C125
TEM Jan 15 2027 125.00 Call (TEM270115C00125000)
option OPRA

EOD

Oct 1, 2026

3.26-22.381%(-0.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1700	3.2600	3.1700	3.2600	-22.381%	2	190	0.000%
2026-09-30	4.2500	4.2500	4.2000	4.2000	-16.000%	14	189	-22.381%
2026-09-28	5.0000	5.0000	5.0000	5.0000	-1.961%	3	191	-34.800%
2026-09-25	5.3300	5.3300	5.1000	5.1000	+8.511%	16	190	-36.078%
2026-09-24	3.5600	4.7000	3.5600	4.7000	+36.232%	3	179	-30.638%
2026-09-22	3.4500	3.4500	3.4500	3.4500	-1.429%	16	179	-5.507%
2026-09-21	3.5000	3.5000	3.5000	3.5000	-4.632%	4	179	-6.857%
2026-09-18	4.4600	4.4600	3.5500	3.6700	-21.915%	16	175	-11.172%
2026-09-17	3.6800	4.9000	3.6800	4.7000	+122.749%	20	173	-30.638%
2026-09-16	2.0800	2.1300	2.0800	2.1100	+3.431%	12	172	+54.502%
2026-09-15	1.7500	2.0400	1.7500	2.0400	+104.000%	2	169	+59.804%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-16.667%	2	168	+226.000%
2026-09-10	1.2000	1.2000	1.2000	1.2000	-15.493%	2	166	+171.667%
2026-09-03	1.4200	1.4200	1.4200	1.4200	-29.000%	1	166	+129.577%
2026-08-28	2.0000	2.0000	2.0000	2.0000	-41.003%	1	166	+63.000%
2026-08-27	3.3900	3.3900	3.3900	3.3900	+27.925%	1	166	-3.835%
2026-08-24	3.0000	3.0000	2.6500	2.6500	-24.716%	26	167	+23.019%
2026-08-21	3.5200	3.5200	3.5200	3.5200	+20.962%	25	167	-7.386%
2026-08-20	1.9500	2.9100	1.9500	2.9100	+123.846%	65	191	+12.027%
2026-08-19	1.3000	1.3000	1.3000	1.3000	+56.627%	1	165	+150.769%
2026-08-13	0.8300	0.8300	0.8300	0.8300	-17.822%	1	165	+292.771%
2026-08-11	1.0000	1.0100	1.0000	1.0100	+18.824%	4	166	+222.772%
2026-08-07	0.6500	0.8500	0.6500	0.8500	+23.188%	25	166	+283.529%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-54.000%	1	144	+372.464%
2026-07-16	1.5000	1.5000	1.5000	1.5000	-23.469%	4	143	+117.333%
2026-07-14	1.9700	1.9700	1.9600	1.9600	-6.667%	2	139	+66.327%
2026-07-13	2.0200	2.1000	2.0100	2.1000	-23.636%	5	140	+55.238%
2026-07-06	2.7500	2.7500	2.7500	2.7500	-8.333%	1	142	+18.545%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+13.636%	1	142	+8.667%
2026-06-30	2.6400	2.6400	2.6400	2.6400	-2.222%	1	141	+23.485%
2026-06-29	2.1500	2.7000	2.1500	2.7000	+62.651%	2	142	+20.741%
2026-06-18	1.5500	1.6600	1.5400	1.6600	-4.046%	22	131	+96.386%
2026-06-17	1.7300	1.7300	1.7300	1.7300	-6.989%	1	131	+88.439%
2026-06-16	1.8500	2.1900	1.8500	1.8600	+24.000%	11	131	+75.269%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-36.170%	1	130	+117.333%
2026-06-04	1.9000	2.3500	1.9000	2.3500	+56.667%	12	129	+38.723%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-16.667%	10	127	+117.333%
2026-06-02	1.8000	1.8000	1.8000	1.8000	+20.000%	2	117	+81.111%
2026-05-29	1.5500	1.5500	1.5000	1.5000	-14.286%	21	119	+117.333%
2026-05-28	1.7500	1.8000	1.7500	1.7500	+75.000%	21	138	+86.286%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+13.636%	2	120	+226.000%
2026-05-18	0.8800	0.8800	0.8800	0.8800	-12.000%	1	120	+270.455%
2026-05-15	1.0000	1.0000	1.0000	1.0000	-9.910%	4	120	+226.000%
2026-05-13	1.1100	1.1100	1.1100	1.1100	-8.264%	1	118	+193.694%
2026-05-12	1.2500	1.2900	1.2100	1.2100	-8.333%	21	136	+169.421%
2026-05-08	1.3200	1.3200	1.3200	1.3200	-10.204%	1	136	+146.970%
2026-05-07	1.6300	1.6900	1.4700	1.4700	-31.628%	22	136	+121.769%
2026-05-05	2.0400	2.1500	2.0300	2.1500	-7.725%	7	136	+51.628%
2026-05-01	2.3400	2.4000	2.3300	2.3300	+8.372%	4	132	+39.914%
2026-04-30	2.1500	2.1500	2.1500	2.1500	+19.444%	1	132	+51.628%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-12.195%	1	132	+81.111%
2026-04-27	1.8600	2.0500	1.8600	2.0500	-10.480%	2	132	+59.024%
2026-04-22	2.2900	2.2900	2.2900	2.2900	-4.583%	1	132	+42.358%
2026-04-20	2.4000	2.4000	2.4000	2.4000	0.000%	1	132	+35.833%
2026-04-17	2.4200	2.4200	2.4000	2.4000	-5.882%	3	132	+35.833%
2026-04-16	2.5900	2.5900	2.5500	2.5500	+155.000%	10	132	+27.843%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-35.897%	1	128	+226.000%
2026-03-20	1.5600	1.5600	1.5600	1.5600	-34.728%	1	127	+108.974%
2026-03-06	2.3900	2.3900	2.3900	2.3900	-3.239%	1	128	+36.402%
2026-03-05	2.4700	2.4700	2.4700	2.4700	+12.273%	4	128	+31.984%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+10.000%	1	132	+48.182%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-19.028%	5	132	+63.000%
2026-02-26	2.2800	2.4700	2.2800	2.4700	-31.579%	2	132	+31.984%
2026-02-25	3.6100	3.6100	3.6100	3.6100	-4.749%	1	129	-9.695%
2026-02-24	3.7900	3.7900	3.7900	3.7900	+2.710%	1	129	-13.984%
2026-02-23	3.6900	3.6900	3.6900	3.6900	-10.000%	1	130	-11.653%
2026-02-19	4.1000	4.1000	4.1000	4.1000	+8.466%	4	131	-20.488%
2026-02-18	3.7800	3.7800	3.7800	3.7800	+8.000%	4	131	-13.757%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+20.690%	1	131	-6.857%
2026-02-04	4.1500	4.1500	2.9000	2.9000	-17.143%	5	130	+12.414%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-14.634%	1	125	-6.857%
2026-02-02	3.7000	4.1000	3.7000	4.1000	-7.865%	11	124	-20.488%
2026-01-30	4.3400	4.4500	4.3400	4.4500	-36.429%	22	125	-26.742%
2026-01-26	5.2500	7.0000	5.2500	7.0000	+33.333%	2	118	-53.429%
2026-01-21	5.1000	5.2500	5.1000	5.2500	-28.082%	2	118	-37.905%
2026-01-16	7.3000	7.3000	7.3000	7.3000	+15.873%	1	119	-55.342%
2026-01-14	6.4500	6.4500	6.3000	6.3000	+9.565%	2	119	-48.254%
2026-01-13	6.8500	6.8500	5.7500	5.7500	-16.058%	3	119	-43.304%
2026-01-12	10.0600	10.0600	6.8500	6.8500	-8.667%	17	118	-52.409%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+12.782%	1	114	-56.533%
2026-01-06	6.6500	6.6500	6.6500	6.6500	+47.778%	2	115	-50.977%
2025-12-31	4.8500	4.8500	4.5000	4.5000	-28.571%	21	112	-27.556%
2025-12-26	6.3000	6.3000	6.3000	6.3000	+0.159%	1	112	-48.254%
2025-12-23	6.4000	6.4000	6.2900	6.2900	-0.159%	2	112	-48.172%
2025-12-19	6.0000	6.3500	6.0000	6.3000	-31.522%	8	111	-48.254%
2025-12-12	9.2000	9.2000	9.2000	9.2000	-8.000%	1	108	-64.565%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-17.355%	26	109	-67.400%
2025-12-04	12.1000	12.1000	12.1000	12.1000	+16.234%	26	127	-73.058%
2025-11-20	10.4100	10.4100	10.4100	10.4100	+3.069%	1	101	-68.684%
2025-11-17	10.1000	10.1000	10.1000	10.1000	+1.000%	1	101	-67.723%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-22.899%	1	101	-67.400%
2025-11-10	12.9700	12.9700	12.9700	12.9700	-7.752%	1	101	-74.865%
2025-11-06	15.0000	15.0100	14.0600	14.0600	-11.013%	10	101	-76.814%
2025-11-05	17.3900	17.3900	15.8000	15.8000	-23.114%	10	95	-79.367%
2025-11-03	20.6000	20.6000	20.5500	20.5500	-2.143%	9	112	-84.136%
2025-10-30	21.0000	21.0000	21.0000	21.0000	-4.545%	2	112	-84.476%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+2.088%	1	114	-85.182%
2025-10-28	21.5500	21.5500	21.5500	21.5500	-3.276%	1	114	-84.872%
2025-10-27	21.3200	22.2800	21.3200	22.2800	+5.592%	3	112	-85.368%
2025-10-24	21.4500	21.4500	21.0000	21.1000	+2.229%	3	112	-84.550%
2025-10-23	20.6100	20.6400	20.6100	20.6400	+14.667%	2	111	-84.205%
2025-10-22	18.0000	18.0000	18.0000	18.0000	-22.078%	3	109	-81.889%
2025-10-21	21.9500	23.1000	21.9500	23.1000	0.000%	2	106	-85.887%
2025-10-20	24.8000	26.4000	23.1000	23.1000	+12.136%	10	106	-85.887%
2025-10-17	21.3000	21.3000	20.4500	20.6000	-8.159%	6	96	-84.175%
2025-10-16	25.0900	25.0900	22.4300	22.4300	-0.752%	11	100	-85.466%
2025-10-14	19.4000	23.5000	19.4000	22.6000	-13.277%	50	102	-85.575%
2025-10-10	28.9000	28.9000	26.0600	26.0600	+1.401%	14	104	-87.490%
2025-10-08	25.7000	25.7000	25.7000	25.7000	+71.105%	5	90	-87.315%
2025-09-26	15.0200	15.0200	15.0200	15.0200	+6.525%	1	88	-78.296%
2025-09-25	14.1000	14.1000	14.1000	14.1000	-25.397%	1	87	-76.879%
2025-09-23	20.6000	20.6000	18.9000	18.9000	-1.047%	11	86	-82.751%
2025-09-19	19.1000	19.1000	19.1000	19.1000	+13.555%	1	76	-82.932%
2025-09-17	16.8200	16.8200	16.8200	16.8200	-5.506%	5	77	-80.618%
2025-09-16	17.8000	17.8000	17.8000	17.8000	-8.718%	1	72	-81.685%
2025-09-12	19.5000	19.5000	19.5000	19.5000	-1.065%	1	71	-83.282%
2025-09-11	19.7100	19.7100	19.7100	19.7100	+32.282%	2	71	-83.460%
2025-09-08	14.9000	14.9000	14.9000	14.9000	+3.257%	1	69	-78.121%
2025-09-03	14.4300	14.4300	14.4300	14.4300	+0.208%	1	68	-77.408%
2025-08-25	14.4000	14.4000	14.4000	14.4000	-15.294%	1	68	-77.361%
2025-08-22	17.0000	18.5000	17.0000	17.0000	+15.646%	5	68	-80.824%
2025-08-21	14.7000	14.7000	14.7000	14.7000	+33.032%	1	71	-77.823%
2025-08-20	11.7500	11.7500	11.0000	11.0500	-21.631%	8	70	-70.498%
2025-08-19	14.2500	14.2500	14.1000	14.1000	-3.292%	14	70	-76.879%
2025-08-18	14.0000	14.5800	14.0000	14.5800	+9.459%	2	68	-77.641%
2025-08-15	13.0000	13.3200	13.0000	13.3200	+2.462%	13	68	-75.526%
2025-08-14	13.0000	13.0000	13.0000	13.0000	+10.169%	7	68	-74.923%
2025-08-13	11.9500	11.9500	11.8000	11.8000	+14.563%	2	68	-72.373%
2025-08-12	9.4000	10.3000	9.4000	10.3000	+7.292%	3	66	-68.350%
2025-08-11	9.6000	9.6000	9.6000	9.6000	+15.663%	1	66	-66.042%
2025-08-07	8.3000	8.3000	8.3000	8.3000	+16.901%	1	67	-60.723%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-11.250%	1	66	-54.085%
2025-08-05	8.0000	8.0000	8.0000	8.0000	+8.992%	2	66	-59.250%
2025-08-04	7.3400	7.3400	7.3400	7.3400	-1.078%	1	64	-55.586%
2025-08-01	7.0000	7.4200	7.0000	7.4200	-23.109%	6	64	-56.065%
2025-07-22	9.4200	9.6500	9.4200	9.6500	-11.224%	2	58	-66.218%
2025-07-16	11.0500	11.0500	10.8700	10.8700	-2.946%	2	56	-70.009%
2025-07-10	11.5000	11.5000	11.2000	11.2000	-8.197%	3	55	-70.893%
2025-07-02	12.2000	12.2000	12.2000	12.2000	+3.565%	2	53	-73.279%
2025-07-01	11.7800	11.7800	11.7800	11.7800	-17.042%	2	53	-72.326%
2025-06-30	14.2000	14.2000	14.2000	14.2000	-5.144%	1	53	-77.042%
2025-06-24	14.9700	14.9700	14.9700	14.9700	-8.997%	1	53	-78.223%
2025-06-20	16.4500	16.4500	16.4500	16.4500	-10.840%	2	53	-80.182%
2025-06-17	18.4500	18.4500	18.4500	18.4500	-8.663%	1	52	-82.331%
2025-06-13	18.8600	20.2000	18.8600	20.2000	+28.662%	6	52	-83.861%
2025-06-09	15.7000	15.7000	15.7000	15.7000	0.000%	1	51	-79.236%
2025-06-06	15.7000	15.7000	15.7000	15.7000	+7.167%	2	51	-79.236%
2025-06-03	14.6500	14.6500	14.6500	14.6500	-13.824%	3	51	-77.747%
2025-06-02	15.8800	17.0000	15.8800	17.0000	+30.769%	3	51	-80.824%
2025-05-29	13.0000	13.0000	13.0000	13.0000	+8.333%	1	48	-74.923%
2025-05-28	14.5000	14.5000	12.0000	12.0000	-32.127%	10	48	-72.833%
2025-05-27	17.6800	17.6800	17.6800	17.6800	+15.179%	1	43	-81.561%
2025-05-21	15.3500	15.3500	15.3500	15.3500	+0.987%	1	42	-78.762%
2025-05-20	15.2000	15.2000	15.2000	15.2000	+1.333%	1	43	-78.553%
2025-05-19	15.0000	15.0000	15.0000	15.0000	+3.164%	1	43	-78.267%
2025-05-16	14.7000	14.7000	14.5400	14.5400	-21.405%	4	42	-77.579%
2025-05-13	18.5000	18.5000	18.5000	18.5000	+23.087%	1	43	-82.378%
2025-05-09	15.0300	15.0300	15.0300	15.0300	-10.269%	2	43	-78.310%
2025-05-08	16.9500	16.9500	16.7500	16.7500	+39.583%	2	43	-80.537%
2025-05-07	12.0000	12.0000	12.0000	12.0000	+6.477%	1	42	-72.833%
2025-05-06	11.1500	11.2700	11.1500	11.2700	-6.628%	4	41	-71.074%
2025-05-05	12.0700	12.0700	12.0700	12.0700	+30.205%	5	37	-72.991%
2025-03-31	9.2700	9.2700	9.2700	9.2700	-4.236%	5	37	-64.833%
2025-03-28	9.6800	9.6800	9.6800	9.6800	-30.659%	2	42	-66.322%
2025-03-24	13.9300	13.9600	13.9300	13.9600	+20.449%	2	42	-76.648%
2025-03-21	11.5400	11.5900	11.5400	11.5900	+34.767%	4	42	-71.872%
2025-03-13	8.6000	8.6500	8.5000	8.6000	-9.378%	15	51	-62.093%
2025-03-10	9.4900	9.4900	9.4900	9.4900	-22.846%	2	51	-65.648%
2025-03-05	12.3000	12.3000	12.3000	12.3000	+6.034%	1	53	-73.496%
2025-03-03	12.3300	12.3300	11.6000	11.6000	-8.661%	2	54	-71.897%
2025-02-28	12.7000	12.7000	12.7000	12.7000	-5.224%	2	55	-74.331%
2025-02-27	13.4000	13.4000	13.4000	13.4000	-14.377%	1	55	-75.672%
2025-02-25	16.4000	16.4000	15.6500	15.6500	-20.960%	2	54	-79.169%
2025-02-24	19.7200	19.8000	17.0000	19.8000	+6.452%	6	54	-83.535%
2025-02-21	22.0000	22.0000	17.9000	18.6000	-20.172%	18	55	-82.473%
2025-02-20	21.0000	23.3000	21.0000	23.3000	-4.742%	14	58	-86.009%
2025-02-18	28.6800	31.0000	23.8000	24.4600	-15.655%	44	48	-86.672%
2025-02-14	27.3000	30.0000	26.7000	29.0000	0.000%	88	0	-88.759%

.dark-mode .fB4RHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fB4RHW{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C125TEM Jan 15 2027 125.00 Call (TEM270115C00125000)option OPRA

TEM20270115C125
TEM Jan 15 2027 125.00 Call (TEM270115C00125000)
option OPRA