Dark

TEM20270115C30
TEM Jan 15 2027 30.00 Call (TEM270115C00030000)
option OPRA

EOD

May 22, 2025

37.80+4.709%(+1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	37.79	37.80	37.79	37.80	+4.709%	2	630	0.000%
2025-05-21	40.00	42.10	36.10	36.10	-8.329%	6	630	+4.709%
2025-05-20	41.37	41.37	39.37	39.38	-3.480%	16	629	-4.012%
2025-05-19	39.19	40.80	39.19	40.80	-4.180%	7	617	-7.353%
2025-05-16	42.10	42.58	40.63	42.58	+6.450%	14	616	-11.226%
2025-05-15	41.15	41.15	40.00	40.00	-4.762%	2	615	-5.500%
2025-05-14	44.50	44.50	41.70	42.00	-8.297%	7	613	-10.000%
2025-05-13	43.94	47.10	43.94	45.80	+12.475%	272	606	-17.467%
2025-05-12	38.80	41.50	38.80	40.72	+7.158%	15	608	-7.171%
2025-05-09	41.10	41.10	38.00	38.00	-12.764%	520	595	-0.526%
2025-05-08	40.30	43.56	40.30	43.56	+19.342%	22	416	-13.223%
2025-05-07	31.00	36.50	31.00	36.50	+14.420%	8	427	+3.562%
2025-05-06	31.90	31.90	31.90	31.90	-2.833%	5	422	+18.495%
2025-05-05	32.50	32.83	32.50	32.83	-6.200%	2	427	+15.139%
2025-05-02	35.00	35.00	35.00	35.00	+16.861%	4	426	+8.000%
2025-04-30	30.00	30.00	29.95	29.95	-9.242%	2	428	+26.210%
2025-04-29	33.00	33.00	33.00	33.00	+1.538%	2	429	+14.545%
2025-04-25	32.50	32.50	32.50	32.50	+1.246%	2	431	+16.308%
2025-04-24	29.40	32.10	29.40	32.10	+8.814%	5	430	+17.757%
2025-04-23	27.70	29.67	27.70	29.50	+23.328%	4	429	+28.136%
2025-04-22	23.40	23.92	23.40	23.92	+10.028%	3	430	+58.027%
2025-04-21	21.74	21.74	21.74	21.74	-2.511%	4	429	+73.873%
2025-04-17	22.30	22.30	22.30	22.30	+2.294%	1	426	+69.507%
2025-04-16	22.00	22.00	21.80	21.80	-7.234%	3	426	+73.394%
2025-04-15	23.50	23.50	23.50	23.50	-2.083%	1	424	+60.851%
2025-04-14	24.00	24.00	24.00	24.00	+1.266%	1	423	+57.500%
2025-04-11	23.00	23.80	23.00	23.70	+10.233%	108	422	+59.494%
2025-04-10	22.21	22.50	21.50	21.50	-13.306%	18	382	+75.814%
2025-04-09	20.89	24.80	19.85	24.80	+24.000%	42	368	+52.419%
2025-04-08	23.10	23.10	19.60	20.00	-18.267%	23	357	+89.000%
2025-04-07	21.10	25.20	21.10	24.47	+2.557%	44	350	+54.475%
2025-04-04	24.80	25.00	23.86	23.86	-15.689%	270	346	+58.424%
2025-04-03	27.80	28.30	26.70	28.30	+3.436%	6	378	+33.569%
2025-04-01	27.20	27.36	26.10	27.36	+1.333%	4	378	+38.158%
2025-03-31	26.48	27.00	26.48	27.00	-2.032%	2	376	+40.000%
2025-03-28	29.00	29.00	27.28	27.56	-13.875%	20	376	+37.155%
2025-03-27	32.00	32.00	32.00	32.00	-17.141%	2	378	+18.125%
2025-03-25	38.62	38.62	38.62	38.62	+30.034%	1	380	-2.123%
2025-03-21	30.23	30.23	29.70	29.70	+3.125%	18	379	+27.273%
2025-03-20	28.80	28.80	28.80	28.80	-1.706%	1	374	+31.250%
2025-03-19	28.06	29.80	28.06	29.30	+4.643%	6	373	+29.010%
2025-03-17	28.00	28.00	28.00	28.00	+0.071%	1	367	+35.000%
2025-03-14	26.15	27.98	26.15	27.98	+16.196%	8	366	+35.096%
2025-03-13	25.00	25.50	24.08	24.08	-7.385%	3	365	+56.977%
2025-03-12	29.00	29.00	26.00	26.00	-2.585%	4	365	+45.385%
2025-03-10	26.10	26.69	24.90	26.69	-9.218%	25	364	+41.626%
2025-03-07	30.00	30.00	27.40	29.40	+2.083%	10	387	+28.571%
2025-03-06	29.25	30.60	28.80	28.80	-11.927%	5	386	+31.250%
2025-03-05	33.20	33.20	30.70	32.70	-1.357%	33	383	+15.596%
2025-03-04	33.15	33.15	33.15	33.15	+4.905%	5	362	+14.027%
2025-03-03	34.10	34.10	31.60	31.60	-9.456%	2	357	+19.620%
2025-02-28	34.25	34.90	32.70	34.90	+4.805%	78	357	+8.309%
2025-02-27	36.50	36.50	33.30	33.30	-15.653%	15	320	+13.514%
2025-02-26	37.34	40.10	37.34	39.48	+12.159%	17	314	-4.255%
2025-02-25	37.22	37.22	34.90	35.20	-25.106%	24	297	+7.386%
2025-02-24	48.00	48.00	46.73	47.00	+5.618%	15	285	-19.574%
2025-02-21	44.50	44.50	44.50	44.50	-14.423%	20	279	-15.056%
2025-02-20	48.80	52.00	48.80	52.00	-13.621%	5	274	-27.308%
2025-02-19	55.00	60.20	55.00	60.20	+12.734%	3	279	-37.209%
2025-02-18	58.09	58.09	53.40	53.40	-15.372%	9	279	-29.213%
2025-02-14	59.40	63.58	58.24	63.10	+10.896%	54	290	-40.095%
2025-02-13	54.50	57.40	54.50	56.90	+27.808%	23	282	-33.568%
2025-02-12	44.52	44.52	44.52	44.52	-1.067%	1	282	-15.094%
2025-02-11	48.59	52.00	43.30	45.00	0.000%	38	281	-16.000%
2025-02-10	44.36	46.00	44.36	45.00	+5.882%	3	265	-16.000%
2025-02-07	42.50	42.50	42.50	42.50	+3.659%	12	266	-11.059%
2025-02-06	41.53	41.53	40.35	41.00	-4.651%	10	260	-7.805%
2025-02-05	42.01	46.00	42.01	43.00	+11.457%	14	261	-12.093%
2025-02-04	41.55	41.55	37.47	38.58	+2.334%	15	259	-2.022%
2025-02-03	32.65	37.70	32.65	37.70	+7.714%	7	258	+0.265%
2025-01-31	36.88	36.88	35.00	35.00	+3.093%	32	251	+8.000%
2025-01-30	31.73	33.95	31.73	33.95	+17.882%	9	245	+11.340%
2025-01-29	29.06	29.06	28.80	28.80	-3.193%	2	245	+31.250%
2025-01-28	30.32	30.32	29.75	29.75	-0.435%	4	243	+27.059%
2025-01-27	30.00	31.00	29.80	29.88	-5.830%	10	240	+26.506%
2025-01-24	33.50	34.07	31.73	31.73	-3.351%	18	236	+19.130%
2025-01-23	28.29	34.50	28.29	32.83	+9.433%	17	229	+15.139%
2025-01-22	31.62	32.05	27.00	30.00	+15.385%	144	216	+26.000%
2025-01-21	23.25	28.60	23.25	26.00	+73.333%	15	76	+45.385%
2025-01-13	15.00	15.00	15.00	15.00	-16.201%	1	65	+152.000%
2024-12-19	17.90	17.90	17.90	17.90	-7.013%	1	64	+111.173%
2024-12-18	18.50	19.25	18.50	19.25	-6.098%	3	63	+96.364%
2024-12-16	20.50	20.50	20.50	20.50	-6.818%	24	38	+84.390%
2024-12-13	22.50	22.50	22.00	22.00	0.000%	8	38	+71.818%
2024-12-12	20.00	22.30	20.00	22.00	+20.219%	6	34	+71.818%
2024-12-11	16.30	18.30	16.24	18.30	-8.500%	6	28	+106.557%
2024-12-09	20.00	20.00	20.00	20.00	-11.504%	1	22	+89.000%
2024-12-06	20.68	22.60	20.68	22.60	-3.830%	20	21	+67.257%
2024-11-15	23.50	23.50	23.50	23.50	-51.245%	10	11	+60.851%
2024-11-11	48.20	48.20	48.20	48.20	+92.032%	10	6	-21.577%
2024-10-15	25.10	25.10	25.10	25.10	0.000%	6	6	+50.598%

.dark-mode .mRndXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRndXg{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C30TEM Jan 15 2027 30.00 Call (TEM270115C00030000)option OPRA

TEM20270115C30
TEM Jan 15 2027 30.00 Call (TEM270115C00030000)
option OPRA