Dark

TEM20270115C130
TEM Jan 15 2027 130.00 Call (TEM270115C00130000)
option OPRA

EOD

Sep 30, 2026

3.70-5.128%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7000	3.7000	3.7000	3.7000	-5.128%	2	1,283	0.000%
2026-09-29	4.6500	4.6500	3.9000	3.9000	-12.752%	3	1,283	-5.128%
2026-09-28	4.4700	4.4700	4.4700	4.4700	+5.176%	1	1,285	-17.226%
2026-09-25	4.0500	4.2500	4.0500	4.2500	+29.969%	3	1,286	-12.941%
2026-09-24	2.8500	3.7900	2.8500	3.2700	+14.336%	7	1,285	+13.150%
2026-09-23	2.8600	2.8600	2.8600	2.8600	-12.538%	2	1,289	+29.371%
2026-09-21	3.3500	3.3500	3.2700	3.2700	+10.473%	2	1,291	+13.150%
2026-09-18	3.9100	3.9100	2.9500	2.9600	-29.356%	1,025	1,290	+25.000%
2026-09-17	2.3300	4.2400	2.3300	4.1900	+109.500%	73	408	-11.695%
2026-09-16	2.1500	2.1500	1.8000	2.0000	+10.497%	5	385	+85.000%
2026-09-15	1.8100	1.8100	1.8100	1.8100	+81.000%	1	384	+104.420%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-33.333%	25	384	+270.000%
2026-09-08	1.5000	1.5000	1.5000	1.5000	+18.110%	2	384	+146.667%
2026-09-03	1.2700	1.2700	1.2700	1.2700	-16.993%	1	384	+191.339%
2026-08-31	1.5300	1.5300	1.5300	1.5300	-44.964%	1	385	+141.830%
2026-08-26	2.7800	2.7800	2.7800	2.7800	+13.008%	1	384	+33.094%
2026-08-24	3.0700	3.1200	2.4600	2.4600	-24.771%	3	383	+50.407%
2026-08-21	2.3800	3.2700	2.3800	3.2700	+42.174%	10	380	+13.150%
2026-08-20	1.4500	2.6900	1.4500	2.3000	+78.295%	28	378	+60.870%
2026-08-19	1.0400	1.2900	1.0400	1.2900	+377.778%	2	377	+186.822%
2026-07-31	0.5000	0.5000	0.2700	0.2700	-79.545%	2	378	+1,270.370%
2026-07-16	1.3500	1.3500	1.3200	1.3200	-31.959%	2	378	+180.303%
2026-07-15	1.9400	1.9400	1.9400	1.9400	-15.652%	1	378	+90.722%
2026-07-09	2.0400	2.3000	2.0400	2.3000	-6.122%	2	377	+60.870%
2026-07-07	2.6500	2.6500	2.2500	2.4500	+13.953%	5	376	+51.020%
2026-07-06	2.1500	2.1500	2.1500	2.1500	-18.251%	1	376	+72.093%
2026-07-01	2.7200	2.7200	2.6300	2.6300	+5.200%	2	377	+40.684%
2026-06-29	2.1000	2.5000	2.1000	2.5000	+22.549%	5	377	+48.000%
2026-06-26	2.0000	2.0400	2.0000	2.0400	+25.926%	7	377	+81.373%
2026-06-15	1.6200	1.6200	1.6200	1.6200	+37.288%	1	384	+128.395%
2026-06-09	1.1800	1.1800	1.1800	1.1800	-15.714%	1	384	+213.559%
2026-06-08	1.4000	1.4000	1.4000	1.4000	+10.236%	1	384	+164.286%
2026-06-05	1.5000	1.5000	1.2700	1.2700	-24.852%	301	383	+191.339%
2026-06-04	1.6900	1.6900	1.6900	1.6900	+30.000%	2	385	+118.935%
2026-06-03	1.3000	1.3000	1.3000	1.3000	-19.255%	1	387	+184.615%
2026-06-02	1.6500	1.6500	1.6100	1.6100	+11.034%	5	386	+129.814%
2026-06-01	1.4500	1.4500	1.4500	1.4500	0.000%	1	385	+155.172%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-6.452%	1	384	+155.172%
2026-05-28	1.5000	1.5500	1.5000	1.5500	+55.000%	2	384	+138.710%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-1.961%	4	383	+270.000%
2026-05-19	0.8300	1.0200	0.8300	1.0200	+15.909%	2	379	+262.745%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+131.579%	1	379	+320.455%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-65.455%	1	379	+873.684%
2026-05-12	0.9900	1.1000	0.9900	1.1000	-44.724%	5	377	+236.364%
2026-05-04	2.0100	2.0100	1.9900	1.9900	-7.009%	2	375	+85.930%
2026-05-01	2.1000	2.1400	2.1000	2.1400	+25.146%	2	375	+72.897%
2026-04-30	1.7500	1.7500	1.7100	1.7100	-1.724%	2	375	+116.374%
2026-04-27	1.7700	1.7800	1.7200	1.7400	+12.987%	14	375	+112.644%
2026-04-24	1.5500	1.5500	1.5400	1.5400	-23.000%	2	388	+140.260%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-8.257%	1	387	+85.000%
2026-04-21	2.3800	2.3800	2.1500	2.1800	+9.000%	14	375	+69.725%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+8.108%	2	375	+85.000%
2026-04-15	1.8500	1.8500	1.8500	1.8500	+46.825%	1	373	+100.000%
2026-04-14	1.1500	1.2600	1.1500	1.2600	-3.077%	5	373	+193.651%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-5.109%	1	374	+184.615%
2026-03-25	1.3700	1.3700	1.3700	1.3700	+15.126%	1	374	+170.073%
2026-03-20	1.1900	1.1900	1.1900	1.1900	-39.899%	2	374	+210.924%
2026-03-16	1.9800	1.9800	1.9800	1.9800	0.000%	1	376	+86.869%
2026-03-11	1.9800	1.9800	1.9800	1.9800	-1.493%	2	377	+86.869%
2026-03-10	2.0100	2.0100	2.0100	2.0100	-9.865%	1	375	+84.080%
2026-03-02	2.0000	2.2300	2.0000	2.2300	-0.889%	13	374	+65.919%
2026-02-27	2.2500	2.2500	2.2500	2.2500	-25.743%	2	384	+64.444%
2026-02-25	3.1000	3.1000	3.0300	3.0300	-8.182%	16	384	+22.112%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-17.500%	1	384	+12.121%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+45.455%	1	385	-7.500%
2026-02-11	3.0600	3.0600	2.7500	2.7500	-23.611%	5	385	+34.545%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+16.129%	8	390	+2.778%
2026-02-05	3.1000	3.1000	3.1000	3.1000	+12.727%	1	387	+19.355%
2026-02-04	3.0000	3.2100	2.7500	2.7500	-28.385%	3	386	+34.545%
2026-02-02	4.1000	4.1000	3.7100	3.8400	-4.000%	7	386	-3.646%
2026-01-30	4.8000	4.8000	4.0000	4.0000	-32.773%	3	382	-7.500%
2026-01-22	6.2800	6.2800	5.9500	5.9500	+35.227%	12	382	-37.815%
2026-01-21	5.5000	5.5000	4.4000	4.4000	-38.028%	10	372	-15.909%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+29.091%	1	370	-47.887%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-4.679%	1	369	-32.727%
2026-01-12	6.2400	6.2400	5.7700	5.7700	-12.576%	4	368	-35.875%
2026-01-08	6.6000	6.6000	6.6000	6.6000	-0.302%	1	369	-43.939%
2026-01-07	7.0000	7.0000	6.6200	6.6200	-0.451%	2	368	-44.109%
2026-01-06	6.1500	6.6500	6.1000	6.6500	+24.299%	9	369	-44.361%
2026-01-05	5.3500	5.3500	5.3500	5.3500	+26.478%	2	371	-30.841%
2025-12-31	4.6000	4.6000	4.2300	4.2300	-11.506%	21	371	-12.530%
2025-12-30	4.7800	4.7800	4.7800	4.7800	-2.449%	50	371	-22.594%
2025-12-29	4.9000	4.9000	4.9000	4.9000	-13.274%	2	321	-24.490%
2025-12-24	5.9000	5.9000	5.6500	5.6500	-8.130%	2	317	-34.513%
2025-12-23	6.1500	6.1500	6.1500	6.1500	+10.413%	30	317	-39.837%
2025-12-19	5.5700	5.5700	5.5700	5.5700	-5.272%	2	347	-33.573%
2025-12-18	5.8800	5.8800	5.8800	5.8800	-17.762%	50	349	-37.075%
2025-12-17	7.1500	7.1500	7.1500	7.1500	-9.379%	1	349	-48.252%
2025-12-15	8.0100	8.0100	7.8000	7.8900	-2.593%	15	349	-53.105%
2025-12-12	8.8000	8.8000	8.1000	8.1000	-33.931%	42	353	-54.321%
2025-11-25	12.2600	12.2600	12.2600	12.2600	+26.392%	2	315	-69.821%
2025-11-21	9.5600	9.8000	9.0000	9.7000	+4.301%	44	317	-61.856%
2025-11-20	11.0000	11.0000	9.3000	9.3000	-7.463%	41	282	-60.215%
2025-11-19	10.0500	10.0500	10.0500	10.0500	+4.145%	2	246	-63.184%
2025-11-18	9.6500	9.6500	9.6500	9.6500	+4.891%	1	246	-61.658%
2025-11-17	9.9500	9.9500	9.2000	9.2000	-9.980%	31	246	-59.783%
2025-11-14	10.7300	10.7300	10.2200	10.2200	-5.370%	50	237	-63.796%
2025-11-13	10.2300	10.8000	10.2300	10.8000	-5.677%	31	187	-65.741%
2025-11-12	11.4500	11.4500	11.4500	11.4500	-12.595%	1	187	-67.686%
2025-11-10	13.1000	13.1000	13.1000	13.1000	+14.510%	1	187	-71.756%
2025-11-07	11.0000	11.4400	10.4000	11.4400	-6.992%	13	186	-67.657%
2025-11-06	12.7000	12.7000	12.3000	12.3000	-18.000%	2	176	-69.919%
2025-11-05	15.0000	15.0000	15.0000	15.0000	-18.919%	1	175	-75.333%
2025-11-04	18.5000	18.5000	18.5000	18.5000	-1.857%	1	175	-80.000%
2025-10-29	18.8500	18.8500	18.8500	18.8500	-0.789%	11	175	-80.371%
2025-10-28	20.1000	20.1000	19.0000	19.0000	+16.564%	3	175	-80.526%
2025-10-22	16.3000	16.3000	16.3000	16.3000	-24.607%	4	176	-77.301%
2025-10-21	21.6200	21.6200	21.6200	21.6200	-10.290%	1	180	-82.886%
2025-10-20	24.1000	24.1000	24.1000	24.1000	+7.350%	3	180	-84.647%
2025-10-15	22.4500	22.4500	22.4500	22.4500	+2.325%	20	177	-83.519%
2025-10-14	21.9400	21.9400	21.9400	21.9400	-6.638%	1	197	-83.136%
2025-10-13	23.5000	23.5000	23.5000	23.5000	-4.082%	1	198	-84.255%
2025-10-10	25.1000	25.1000	24.5000	24.5000	-9.594%	12	198	-84.898%
2025-10-09	27.3000	28.2000	27.1000	27.1000	-0.368%	64	202	-86.347%
2025-10-08	24.2000	27.2000	24.2000	27.2000	+23.636%	5	148	-86.397%
2025-10-07	22.0000	22.0000	22.0000	22.0000	+6.693%	4	150	-83.182%
2025-10-06	19.3000	20.6200	19.3000	20.6200	+1.327%	6	150	-82.056%
2025-10-03	20.9000	20.9000	20.3500	20.3500	+44.531%	3	150	-81.818%
2025-09-26	14.7900	14.8700	14.0800	14.0800	+2.475%	11	150	-73.722%
2025-09-25	13.8000	13.8000	13.7400	13.7400	-4.913%	6	145	-73.071%
2025-09-24	15.5600	15.5600	14.4500	14.4500	-14.497%	3	139	-74.394%
2025-09-23	16.9000	16.9000	16.9000	16.9000	-3.704%	1	138	-78.107%
2025-09-22	23.5000	23.5000	17.5500	17.5500	-1.846%	28	139	-78.917%
2025-09-19	19.1000	19.1000	17.8800	17.8800	-3.142%	8	130	-79.306%
2025-09-18	18.2000	20.0000	18.2000	18.4600	+16.320%	5	128	-79.957%
2025-09-17	15.8700	15.8700	15.8700	15.8700	-10.592%	5	125	-76.686%
2025-09-16	16.5000	17.7500	16.5000	17.7500	+2.011%	3	122	-79.155%
2025-09-15	17.4000	17.4000	17.4000	17.4000	-1.972%	1	119	-78.736%
2025-09-12	17.7500	17.7500	17.7500	17.7500	-5.080%	5	119	-79.155%
2025-09-11	15.6400	19.2500	15.6400	18.7000	+26.351%	3	124	-80.214%
2025-09-10	14.8000	14.8000	14.8000	14.8000	+10.448%	3	122	-75.000%
2025-09-09	13.4000	13.4000	13.4000	13.4000	-2.687%	2	119	-72.388%
2025-09-08	13.7700	13.7700	13.7700	13.7700	+1.250%	1	119	-73.130%
2025-09-05	13.6200	13.6200	13.6000	13.6000	+11.202%	10	119	-72.794%
2025-09-02	12.2300	12.2300	12.2300	12.2300	+1.917%	1	113	-69.747%
2025-08-29	12.0000	12.0000	12.0000	12.0000	-4.762%	1	113	-69.167%
2025-08-27	12.6000	12.6000	12.6000	12.6000	-19.386%	1	113	-70.635%
2025-08-22	16.0700	16.0700	15.6300	15.6300	+10.694%	3	112	-76.328%
2025-08-21	14.1000	14.1200	14.1000	14.1200	+17.667%	16	109	-73.796%
2025-08-20	12.0000	12.0000	12.0000	12.0000	-9.910%	2	95	-69.167%
2025-08-19	13.8000	13.8000	13.3200	13.3200	-6.197%	3	97	-72.222%
2025-08-18	12.9000	14.2000	12.9000	14.2000	+69.048%	11	98	-73.944%
2025-08-08	8.8000	8.8000	8.4000	8.4000	+22.807%	2	90	-55.952%
2025-08-01	6.8400	6.8400	6.8400	6.8400	-19.529%	1	90	-45.906%
2025-07-29	8.5000	8.5000	8.5000	8.5000	-16.748%	1	90	-56.471%
2025-07-25	10.2100	10.2100	10.2100	10.2100	+0.098%	1	89	-63.761%
2025-07-23	9.2200	10.2000	9.2000	10.2000	+8.511%	3	88	-63.725%
2025-07-22	9.4000	9.4000	9.4000	9.4000	-6.931%	1	88	-60.638%
2025-07-21	10.1000	10.1000	10.1000	10.1000	-0.493%	2	87	-63.366%
2025-07-17	10.5500	10.5500	10.1500	10.1500	+4.639%	3	87	-63.547%
2025-07-16	9.7000	9.7000	9.7000	9.7000	+9.977%	1	87	-61.856%
2025-07-15	8.8200	8.8200	8.8200	8.8200	-18.710%	1	86	-58.050%
2025-07-10	10.8500	10.8500	10.8500	10.8500	+8.500%	1	86	-65.899%
2025-07-09	10.0000	10.0000	10.0000	10.0000	-13.420%	2	87	-63.000%
2025-07-02	11.5500	11.5500	11.5500	11.5500	-15.693%	1	87	-67.965%
2025-06-30	14.3000	14.5000	13.7000	13.7000	-25.624%	3	86	-72.993%
2025-06-16	18.4200	18.4200	18.4200	18.4200	+9.643%	1	85	-79.913%
2025-06-09	16.8000	16.8000	16.8000	16.8000	+16.183%	1	84	-77.976%
2025-06-06	14.4600	14.4600	14.4600	14.4600	+20.601%	2	84	-74.412%
2025-05-30	12.3300	12.3300	11.9900	11.9900	+1.869%	50	83	-69.141%
2025-05-28	12.0700	12.0900	11.4000	11.7700	-31.170%	26	84	-68.564%
2025-05-27	17.1000	17.1000	17.1000	17.1000	+28.571%	1	74	-78.363%
2025-05-21	13.0000	13.3000	13.0000	13.3000	-8.904%	6	74	-72.180%
2025-05-19	13.0000	14.6000	13.0000	14.6000	-7.595%	7	74	-74.658%
2025-05-16	13.9000	15.8000	13.9000	15.8000	+0.958%	4	74	-76.582%
2025-05-14	15.6500	15.6500	15.6500	15.6500	-12.910%	1	74	-76.358%
2025-05-13	17.8100	18.1400	17.8100	17.9700	+23.675%	61	73	-79.410%
2025-05-12	14.5300	14.5300	14.5300	14.5300	-3.775%	1	88	-74.535%
2025-05-09	16.0000	16.0000	15.0000	15.1000	-4.370%	8	88	-75.497%
2025-05-08	15.1200	15.7900	15.1200	15.7900	+23.940%	2	89	-76.567%
2025-05-07	10.0000	13.1000	9.3400	12.7400	+19.065%	5	90	-70.958%
2025-05-06	10.6000	10.7000	10.6000	10.7000	-8.547%	2	90	-65.421%
2025-05-05	11.7000	11.7000	11.7000	11.7000	-12.096%	1	90	-68.376%
2025-05-02	12.1000	13.5900	12.1000	13.3100	+29.223%	8	90	-72.201%
2025-04-30	10.3000	10.3000	10.3000	10.3000	-9.251%	3	90	-64.078%
2025-04-28	11.3500	11.3500	11.3500	11.3500	+10.409%	10	90	-67.401%
2025-04-24	10.2800	10.2800	10.2800	10.2800	+4.260%	3	90	-64.008%
2025-04-23	9.7000	9.8600	9.7000	9.8600	+21.429%	2	87	-62.475%
2025-04-22	8.1200	8.1200	8.1200	8.1200	+19.062%	1	85	-54.433%
2025-04-17	6.8300	6.8300	6.8200	6.8200	-21.247%	60	24	-45.748%
2025-04-14	9.1900	9.1900	8.6600	8.6600	+0.464%	3	24	-57.275%
2025-03-31	8.6200	8.6200	8.6200	8.6200	-9.359%	5	22	-57.077%
2025-03-28	9.5100	9.5100	9.5100	9.5100	-33.497%	2	22	-61.094%
2025-03-26	14.3000	14.3000	14.3000	14.3000	+5.224%	3	21	-74.126%
2025-03-24	13.4900	13.5900	13.4900	13.5900	+24.793%	2	22	-72.774%
2025-03-21	11.0700	11.0900	10.8900	10.8900	+31.205%	6	20	-66.024%
2025-03-13	8.3000	8.3000	8.3000	8.3000	-17.413%	1	18	-55.422%
2025-03-11	10.0500	10.0500	10.0500	10.0500	-6.075%	4	18	-63.184%
2025-03-07	10.7000	10.7000	10.7000	10.7000	-7.917%	20	18	-65.421%
2025-02-25	12.6000	12.8400	11.6200	11.6200	-47.182%	9	3	-68.158%
2025-02-20	22.0000	22.0000	22.0000	22.0000	-10.277%	1	3	-83.182%
2025-02-18	25.9900	25.9900	24.5200	24.5200	0.000%	2	2	-84.910%

.dark-mode .v5y63c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5y63c{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C130TEM Jan 15 2027 130.00 Call (TEM270115C00130000)option OPRA

TEM20270115C130
TEM Jan 15 2027 130.00 Call (TEM270115C00130000)
option OPRA