Dark

TEM20270115C150
TEM Jan 15 2027 150.00 Call (TEM270115C00150000)
option OPRA

EOD

Sep 30, 2026

2.67+24.766%(+0.53)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3500	2.6700	2.3500	2.6700	+24.766%	21	3,372	0.000%
2026-09-29	3.0500	3.1300	2.1400	2.1400	-24.912%	98	3,352	+24.766%
2026-09-28	2.6000	2.9900	2.6000	2.8500	-5.000%	4	3,271	-6.316%
2026-09-25	2.3300	3.0000	2.3000	3.0000	+16.732%	12	3,268	-11.000%
2026-09-24	2.0000	2.5900	1.4500	2.5700	+54.819%	76	3,268	+3.891%
2026-09-22	1.7600	1.7600	1.6500	1.6600	-17.000%	30	3,221	+60.843%
2026-09-21	1.9800	2.0600	1.8500	2.0000	+2.564%	13	3,215	+33.500%
2026-09-18	2.6800	2.6800	1.9500	1.9500	-25.000%	8	3,213	+36.923%
2026-09-17	1.1900	2.7500	1.1900	2.6000	+116.667%	356	3,213	+2.692%
2026-09-16	1.3400	1.3400	1.1000	1.2000	+2.564%	32	3,029	+122.500%
2026-09-15	1.1700	1.1700	1.1700	1.1700	+112.727%	1	3,030	+128.205%
2026-09-14	0.4800	0.5500	0.4800	0.5500	-6.780%	32	3,031	+385.455%
2026-09-10	0.5800	0.5900	0.5800	0.5900	-50.833%	3	3,036	+352.542%
2026-09-08	1.2000	1.2000	1.2000	1.2000	+37.931%	1	3,039	+122.500%
2026-09-02	0.8700	0.8700	0.8700	0.8700	-27.500%	1	3,040	+206.897%
2026-08-28	1.5500	1.5500	1.2000	1.2000	-36.170%	28	3,040	+122.500%
2026-08-27	1.8000	1.9000	1.8000	1.8800	+11.905%	4	3,043	+42.021%
2026-08-26	1.7000	1.7000	1.6800	1.6800	-6.667%	13	3,041	+58.929%
2026-08-25	1.3600	2.0000	1.3600	1.8000	+16.129%	25	3,040	+48.333%
2026-08-24	1.9800	1.9800	1.4500	1.5500	-27.907%	288	3,018	+72.258%
2026-08-21	1.5000	2.2600	1.5000	2.1500	+43.333%	2,102	3,038	+24.186%
2026-08-20	0.9400	1.8100	0.9400	1.5000	+100.000%	1,564	1,744	+78.000%
2026-08-19	0.7000	0.7500	0.7000	0.7500	+188.462%	6	1,666	+256.000%
2026-08-18	0.2600	0.2600	0.2600	0.2600	-18.750%	1	1,662	+926.923%
2026-08-06	0.3200	0.3200	0.3200	0.3200	+28.000%	1	1,662	+734.375%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-61.538%	1	1,662	+968.000%
2026-07-30	0.6500	0.6500	0.6500	0.6500	+91.176%	7	1,662	+310.769%
2026-07-27	0.5000	0.5000	0.3400	0.3400	-5.556%	2	1,669	+685.294%
2026-07-24	0.5900	0.5900	0.3600	0.3600	-30.769%	3	1,671	+641.667%
2026-07-23	0.5000	0.6000	0.5000	0.5200	+1.961%	4	1,672	+413.462%
2026-07-21	0.7400	0.7400	0.5100	0.5100	-42.045%	9	1,672	+423.529%
2026-07-16	0.9500	0.9500	0.8800	0.8800	-27.869%	5	1,672	+203.409%
2026-07-15	1.1700	1.2200	1.1700	1.2200	+3.390%	7	1,675	+118.852%
2026-07-14	1.1800	1.1800	1.1800	1.1800	-28.485%	1	1,675	+126.271%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-0.602%	5	1,675	+61.818%
2026-07-09	1.5600	1.6600	1.3200	1.6600	+14.483%	24	1,675	+60.843%
2026-07-08	1.5100	1.5100	1.4500	1.4500	-8.805%	3	1,673	+84.138%
2026-07-07	1.6900	1.7300	1.3300	1.5900	-9.143%	133	1,674	+67.925%
2026-07-06	1.6300	1.7500	1.5800	1.7500	+2.339%	4	1,782	+52.571%
2026-07-02	1.6500	1.7100	1.5600	1.7100	-10.471%	4	1,782	+56.140%
2026-07-01	1.7500	1.9600	1.4000	1.9100	+23.226%	120	1,782	+39.791%
2026-06-30	1.5600	1.5600	1.3600	1.5500	-11.429%	5	1,699	+72.258%
2026-06-29	1.5000	1.7500	1.5000	1.7500	+25.000%	2	1,699	+52.571%
2026-06-26	1.4500	1.4500	1.3500	1.4000	+28.440%	6	1,699	+90.714%
2026-06-25	0.9500	1.7000	0.9500	1.0900	+3.810%	60	1,698	+144.954%
2026-06-24	1.2000	1.2000	0.8100	1.0500	+56.716%	552	1,645	+154.286%
2026-06-23	0.7500	0.8500	0.6600	0.6700	-21.176%	153	1,177	+298.507%
2026-06-17	1.2100	1.2100	0.8500	0.8500	-29.167%	4	1,045	+214.118%
2026-06-16	1.0800	1.2000	1.0800	1.2000	+11.111%	18	1,045	+122.500%
2026-06-15	1.0800	1.2500	1.0600	1.0800	+20.000%	154	1,063	+147.222%
2026-06-11	0.8000	1.0000	0.8000	0.9000	-6.250%	7	1,063	+196.667%
2026-06-10	1.1000	1.1000	0.9600	0.9600	+10.345%	130	1,064	+178.125%
2026-06-08	0.8000	1.1200	0.8000	0.8700	-8.421%	149	1,094	+206.897%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-36.667%	1	1,020	+181.053%
2026-06-04	1.2000	1.5200	1.2000	1.5000	+29.310%	150	1,020	+78.000%
2026-06-02	1.1600	1.1600	1.1600	1.1600	-12.782%	10	1,022	+130.172%
2026-06-01	1.4000	1.4500	1.2500	1.3300	+27.885%	20	1,022	+100.752%
2026-05-29	1.2000	1.2000	1.0400	1.0400	-8.772%	3	1,024	+156.731%
2026-05-28	0.7500	2.5000	0.7500	1.1400	+58.333%	30	1,024	+134.211%
2026-05-27	0.7000	0.7200	0.7000	0.7200	+1.408%	3	1,006	+270.833%
2026-05-26	0.7100	0.7100	0.7100	0.7100	+5.970%	1	1,006	+276.056%
2026-05-22	0.7600	0.7600	0.6700	0.6700	+3.077%	6	1,005	+298.507%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,003	+310.769%
2026-05-19	0.5700	0.6800	0.5700	0.6800	+17.241%	3	1,003	+292.647%
2026-05-18	0.5800	0.7000	0.5800	0.5800	-3.333%	57	1,003	+360.345%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-23.077%	3	1,003	+345.000%
2026-05-13	0.6600	0.7800	0.6600	0.7800	+32.203%	13	994	+242.308%
2026-05-12	0.7300	0.7500	0.5900	0.5900	-25.316%	23	994	+352.542%
2026-05-11	0.7900	0.7900	0.7900	0.7900	-2.469%	5	994	+237.975%
2026-05-08	0.7500	0.8100	0.7000	0.8100	-25.000%	257	990	+229.630%
2026-05-07	0.9500	1.0800	0.9200	1.0800	+33.333%	7	741	+147.222%
2026-05-06	1.0200	1.0500	0.8100	0.8100	-40.000%	65	736	+229.630%
2026-05-05	1.4100	1.4100	1.3300	1.3500	-3.571%	46	801	+97.778%
2026-05-04	1.4000	1.4000	1.4000	1.4000	+2.941%	5	801	+90.714%
2026-05-01	1.3600	1.3600	1.3600	1.3600	+5.426%	1	801	+96.324%
2026-04-30	1.4000	1.4000	1.2900	1.2900	+35.789%	31	801	+106.977%
2026-04-29	1.0300	1.0300	0.9500	0.9500	-20.833%	22	810	+181.053%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+0.840%	1	810	+122.500%
2026-04-24	1.1500	1.2000	1.1500	1.1900	+7.207%	33	811	+124.370%
2026-04-23	1.2500	1.2600	1.0800	1.1100	-25.503%	29	811	+140.541%
2026-04-22	1.4900	1.4900	1.4900	1.4900	-6.875%	1	818	+79.195%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-3.614%	1	818	+66.875%
2026-04-20	1.5800	1.6600	1.5400	1.6600	+10.667%	6	818	+60.843%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+11.111%	2	814	+78.000%
2026-04-16	1.4500	1.5200	1.3500	1.3500	+3.053%	82	814	+97.778%
2026-04-15	1.0000	1.3100	1.0000	1.3100	+63.750%	98	832	+103.817%
2026-04-14	0.8000	0.8000	0.7000	0.8000	+105.128%	141	839	+233.750%
2026-04-13	0.3900	0.3900	0.3900	0.3900	-40.000%	4	750	+584.615%
2026-04-10	0.5500	0.8300	0.4800	0.6500	-2.985%	6	750	+310.769%
2026-04-09	0.5000	0.6700	0.5000	0.6700	-8.219%	9	750	+298.507%
2026-04-07	0.7000	0.7300	0.7000	0.7300	-15.116%	2	750	+265.753%
2026-04-02	0.8600	0.8600	0.8600	0.8600	+24.638%	1	749	+210.465%
2026-03-31	0.6100	0.6900	0.6100	0.6900	+15.000%	36	749	+286.957%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-7.692%	1	785	+345.000%
2026-03-27	0.8200	0.8200	0.6500	0.6500	-8.451%	2	785	+310.769%
2026-03-26	0.7500	0.7500	0.7100	0.7100	-16.471%	2	785	+276.056%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-5.556%	1	785	+214.118%
2026-03-20	1.0000	1.0000	0.9000	0.9000	-8.163%	2	785	+196.667%
2026-03-19	1.0000	1.0000	0.9800	0.9800	-15.517%	9	785	+172.449%
2026-03-17	1.3100	1.3100	1.1600	1.1600	-5.691%	2	786	+130.172%
2026-03-16	1.2300	1.2300	1.2300	1.2300	+3.361%	1	784	+117.073%
2026-03-12	1.1900	1.1900	1.1900	1.1900	-12.500%	11	784	+124.370%
2026-03-11	1.4200	1.4300	1.3600	1.3600	-9.333%	6	779	+96.324%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+20.000%	10	773	+78.000%
2026-03-09	1.2500	1.2500	1.2500	1.2500	-10.714%	2	773	+113.600%
2026-03-06	1.5300	1.5500	1.4000	1.4000	-10.828%	4	773	+90.714%
2026-03-05	1.2500	1.5700	1.2500	1.5700	-7.647%	16	773	+70.064%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+13.333%	1	773	+57.059%
2026-03-03	1.3600	1.5000	1.3400	1.5000	-10.714%	13	773	+78.000%
2026-03-02	1.4500	1.6800	1.4500	1.6800	0.000%	4	772	+58.929%
2026-02-27	1.9300	1.9300	1.6800	1.6800	+5.000%	42	772	+58.929%
2026-02-26	1.5500	1.6400	1.4400	1.6000	-6.977%	17	738	+66.875%
2026-02-25	2.4900	2.4900	1.6000	1.7200	-33.846%	52	750	+55.233%
2026-02-24	2.6000	2.6700	2.5200	2.6000	+4.000%	58	750	+2.692%
2026-02-23	2.4300	2.6500	2.3000	2.5000	-18.831%	53	698	+6.800%
2026-02-20	3.0800	3.0800	3.0800	3.0800	+10.000%	2	648	-13.312%
2026-02-19	2.6600	2.8100	2.6500	2.8000	+20.690%	16	648	-4.643%
2026-02-18	2.4400	2.5200	2.3200	2.3200	+22.105%	7	653	+15.086%
2026-02-17	2.0300	2.0300	1.9000	1.9000	+3.261%	11	650	+40.526%
2026-02-13	2.1500	2.1500	1.8400	1.8400	-14.019%	7	649	+45.109%
2026-02-11	2.3500	2.3500	1.9900	2.1400	-19.850%	259	649	+24.766%
2026-02-10	3.0000	3.0000	2.5000	2.6700	+2.692%	7	397	0.000%
2026-02-09	2.3700	2.6000	2.3700	2.6000	+17.117%	12	392	+2.692%
2026-02-06	2.2100	2.3600	2.2100	2.2200	-1.333%	16	401	+20.270%
2026-02-05	2.2500	2.2500	2.2500	2.2500	+13.065%	1	396	+18.667%
2026-02-04	2.2500	2.4900	1.9900	1.9900	-13.478%	15	396	+34.171%
2026-02-03	2.3000	2.3000	2.3000	2.3000	-16.667%	1	391	+16.087%
2026-02-02	3.0000	3.0000	2.7000	2.7600	-10.968%	8	391	-3.261%
2026-01-30	3.3500	3.3500	3.0000	3.1000	-6.061%	8	390	-13.871%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-20.290%	1	396	-19.091%
2026-01-28	4.1400	4.1400	4.1400	4.1400	-6.546%	1	396	-35.507%
2026-01-26	3.9000	4.5000	3.9000	4.4300	+5.476%	6	396	-39.729%
2026-01-23	4.1700	4.3000	4.1700	4.2000	-4.545%	10	396	-36.429%
2026-01-22	4.1600	4.4000	4.1600	4.4000	+25.714%	3	393	-39.318%
2026-01-21	4.2000	4.2000	3.0500	3.5000	-20.455%	18	392	-23.714%
2026-01-20	4.5000	4.5000	4.3500	4.4000	-14.230%	4	379	-39.318%
2026-01-16	5.0000	5.2000	5.0000	5.1300	-2.841%	8	381	-47.953%
2026-01-15	4.9500	5.3000	4.5500	5.2800	+9.317%	8	381	-49.432%
2026-01-14	4.4000	4.8300	4.4000	4.8300	+20.750%	11	376	-44.720%
2026-01-13	4.6500	4.6500	4.0000	4.0000	-13.607%	6	370	-33.250%
2026-01-12	6.5000	7.0700	4.5000	4.6300	-2.321%	22	366	-42.333%
2026-01-09	5.0600	5.1000	4.7400	4.7400	-3.265%	5	360	-43.671%
2026-01-08	4.9500	4.9500	4.9000	4.9000	-9.091%	2	360	-45.510%
2026-01-07	5.0000	5.3900	5.0000	5.3900	+14.681%	2	360	-50.464%
2026-01-06	4.7000	4.7000	4.7000	4.7000	0.000%	1	359	-43.191%
2026-01-05	3.6600	4.7000	3.6600	4.7000	+29.834%	14	358	-43.191%
2026-01-02	3.3000	3.6200	3.3000	3.6200	+9.697%	12	356	-26.243%
2025-12-31	3.2000	3.3000	3.1800	3.3000	-5.444%	8	349	-19.091%
2025-12-30	3.5500	3.5500	3.4900	3.4900	-10.052%	2	349	-23.496%
2025-12-29	3.8000	3.8800	3.7000	3.8800	-17.447%	3	349	-31.186%
2025-12-26	4.2000	4.7000	4.2000	4.7000	+10.070%	3	349	-43.191%
2025-12-24	4.2700	4.2700	4.2700	4.2700	-8.955%	1	352	-37.471%
2025-12-22	4.5000	4.6900	4.5000	4.6900	+14.390%	2	352	-43.070%
2025-12-19	4.0000	4.1000	4.0000	4.1000	-2.381%	14	350	-34.878%
2025-12-18	4.8000	4.8000	4.2000	4.2000	-16.000%	5	348	-36.429%
2025-12-17	4.5000	5.5500	4.5000	5.0000	-9.091%	30	347	-46.600%
2025-12-16	6.0000	6.0000	5.5000	5.5000	-5.983%	4	349	-51.455%
2025-12-15	5.8500	5.8500	5.8500	5.8500	-12.946%	1	349	-54.359%
2025-12-12	7.1000	7.1000	6.7200	6.7200	-7.945%	24	348	-60.268%
2025-12-11	7.7700	7.7700	6.8100	7.3000	-27.000%	46	328	-63.425%
2025-12-10	8.5000	10.0000	8.0400	10.0000	+21.359%	7	282	-73.300%
2025-12-09	8.2400	8.2400	8.2400	8.2400	-5.287%	3	279	-67.597%
2025-12-08	8.7000	8.7000	8.7000	8.7000	+5.327%	2	279	-69.310%
2025-12-05	8.2600	8.2600	8.2600	8.2600	-1.784%	5	279	-67.676%
2025-12-04	8.4000	8.7500	8.4000	8.4100	+3.827%	7	279	-68.252%
2025-12-03	8.1000	8.1000	8.1000	8.1000	-5.152%	1	273	-67.037%
2025-12-02	8.3000	8.5400	8.3000	8.5400	-6.154%	16	274	-68.735%
2025-12-01	9.1000	9.1000	9.1000	9.1000	-6.089%	1	288	-70.659%
2025-11-28	9.7200	9.7200	9.6100	9.6900	-2.808%	20	288	-72.446%
2025-11-26	10.1400	10.1400	9.9700	9.9700	+10.532%	14	280	-73.220%
2025-11-25	9.0800	9.0800	9.0200	9.0200	-2.275%	6	280	-70.399%
2025-11-24	8.8900	9.2300	8.8900	9.2300	+16.835%	6	279	-71.073%
2025-11-21	7.8000	7.9000	7.1600	7.9000	+8.219%	13	280	-66.203%
2025-11-20	8.7500	8.7500	7.3000	7.3000	-6.650%	12	278	-63.425%
2025-11-19	8.7000	8.7000	7.7500	7.8200	+3.303%	9	275	-65.857%
2025-11-18	7.4000	8.0000	7.4000	7.5700	0.000%	11	276	-64.729%
2025-11-17	9.2000	9.2000	7.5700	7.5700	-9.881%	4	279	-64.729%
2025-11-14	8.2100	8.5500	8.2100	8.4000	+7.417%	24	278	-68.214%
2025-11-13	7.5500	8.1000	7.5500	7.8200	-13.111%	11	282	-65.857%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-5.660%	3	277	-70.333%
2025-11-11	9.5000	9.6800	9.4000	9.5400	-1.140%	7	277	-72.013%
2025-11-10	10.7300	10.7300	9.6500	9.6500	+3.763%	24	275	-72.332%
2025-11-07	9.5000	9.8000	8.5000	9.3000	-6.344%	36	263	-71.290%
2025-11-06	11.3000	11.3000	9.8000	9.9300	-19.595%	42	230	-73.112%
2025-11-05	13.7000	13.7000	12.2500	12.3500	-20.323%	5	192	-78.381%
2025-11-03	15.5000	15.5000	15.5000	15.5000	-4.498%	18	172	-82.774%
2025-10-31	16.3000	16.3000	16.0800	16.2300	-1.636%	4	172	-83.549%
2025-10-30	16.5500	16.5500	16.5000	16.5000	+5.096%	8	168	-83.818%
2025-10-29	16.1000	16.1000	15.7000	15.7000	-0.946%	2	161	-82.994%
2025-10-28	17.2000	17.2500	15.5800	15.8500	-11.944%	129	159	-83.155%
2025-10-27	16.9300	18.0000	16.9300	18.0000	+13.136%	3	217	-85.167%
2025-10-23	15.0000	15.9100	15.0000	15.9100	+12.677%	123	217	-83.218%
2025-10-22	14.8600	16.4000	14.0000	14.1200	-22.418%	14	94	-81.091%
2025-10-21	18.2000	18.2000	18.2000	18.2000	-3.191%	2	82	-85.330%
2025-10-20	18.0000	19.2000	18.0000	18.8000	+18.987%	31	82	-85.798%
2025-10-17	18.8000	18.8000	15.8000	15.8000	-15.418%	28	79	-83.101%
2025-10-16	20.0000	20.5000	18.6800	18.6800	+1.522%	22	76	-85.707%
2025-10-15	18.8000	18.8000	17.5000	18.4000	-0.541%	47	70	-85.489%
2025-10-14	19.0000	19.0000	18.5000	18.5000	-5.612%	2	34	-85.568%
2025-10-13	17.9900	19.6000	17.9900	19.6000	+0.513%	7	34	-86.378%
2025-10-10	23.0000	23.0000	19.5000	19.5000	-9.972%	22	29	-86.308%
2025-10-09	22.5700	23.3000	21.4500	21.6600	0.000%	14	0	-87.673%

.dark-mode .glybr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glybr1{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C150TEM Jan 15 2027 150.00 Call (TEM270115C00150000)option OPRA

TEM20270115C150
TEM Jan 15 2027 150.00 Call (TEM270115C00150000)
option OPRA