Dark

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

EOD

Sep 30, 2026

54.44-1.555%(-0.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	55.8100	55.8100	54.4400	54.4400	-1.555%	2	1,681	0.000%
2026-09-28	55.0000	56.6000	55.0000	55.3000	+0.545%	106	1,684	-1.555%
2026-09-25	55.0000	55.0000	55.0000	55.0000	+7.843%	1	1,789	-1.018%
2026-09-24	50.0000	51.0000	50.0000	51.0000	+6.762%	2	1,790	+6.745%
2026-09-23	47.7700	47.7700	47.7700	47.7700	-4.460%	2	1,790	+13.963%
2026-09-21	48.5000	50.0000	48.5000	50.0000	+5.708%	6	1,788	+8.880%
2026-09-18	47.0000	47.3000	47.0000	47.3000	-7.977%	5	1,794	+15.095%
2026-09-17	46.0000	51.4000	46.0000	51.4000	+25.366%	12	1,799	+5.914%
2026-09-16	41.0000	41.0000	41.0000	41.0000	+13.889%	2	1,807	+32.780%
2026-09-15	35.5000	36.0000	35.5000	36.0000	+9.924%	3	1,809	+51.222%
2026-09-14	32.0000	32.7500	32.0000	32.7500	+8.444%	3	1,812	+66.229%
2026-09-11	30.2000	30.2000	30.2000	30.2000	+0.499%	1	1,813	+80.265%
2026-09-10	30.8000	30.8000	30.0500	30.0500	-6.532%	14	1,812	+81.165%
2026-09-03	32.1500	32.1500	32.1500	32.1500	-12.158%	1	1,825	+69.331%
2026-09-02	36.6000	36.6000	36.6000	36.6000	+12.963%	1	1,825	+48.743%
2026-09-01	35.8000	35.8000	32.4000	32.4000	-7.955%	3	1,825	+68.025%
2026-08-31	33.5000	35.2000	33.5000	35.2000	-2.222%	52	1,826	+54.659%
2026-08-28	36.3500	36.3500	36.0000	36.0000	-13.462%	100	1,827	+51.222%
2026-08-27	40.5100	41.6000	40.5100	41.6000	+3.354%	7	1,927	+30.865%
2026-08-25	40.2500	40.2500	40.2500	40.2500	+1.436%	1	1,934	+35.255%
2026-08-24	39.6800	39.6800	39.6800	39.6800	-9.716%	1	1,934	+37.198%
2026-08-21	37.0000	43.9500	37.0000	43.9500	+14.902%	23	1,935	+23.868%
2026-08-20	37.5000	40.0000	37.5000	38.2500	+22.596%	94	1,951	+42.327%
2026-08-19	27.5000	31.2000	27.5000	31.2000	+29.461%	17	2,043	+74.487%
2026-08-14	24.1000	24.1000	24.1000	24.1000	-5.786%	1	2,054	+125.892%
2026-08-12	26.5000	26.5000	25.5800	25.5800	-5.259%	6	2,055	+112.823%
2026-08-11	25.7500	27.0000	25.7500	27.0000	0.000%	7	2,058	+101.630%
2026-08-10	25.4500	27.0000	25.4500	27.0000	+12.876%	2	2,065	+101.630%
2026-08-07	21.0000	23.9200	21.0000	23.9200	+30.425%	4	2,066	+127.592%
2026-08-06	18.3400	18.3400	18.3400	18.3400	-4.479%	4	2,068	+196.838%
2026-08-05	20.4000	20.4000	19.2000	19.2000	-4.478%	7	2,069	+183.542%
2026-08-04	20.5000	20.5000	20.1000	20.1000	+6.069%	2	2,075	+170.846%
2026-08-03	18.6000	18.9800	18.6000	18.9500	+10.948%	5	2,076	+187.282%
2026-07-31	16.5000	17.0800	16.0000	17.0800	+6.683%	193	2,079	+218.735%
2026-07-30	15.9000	16.0100	15.9000	16.0100	+7.811%	6	1,938	+240.037%
2026-07-29	14.8500	14.8500	14.8500	14.8500	-10.000%	1	1,935	+266.599%
2026-07-28	15.6100	16.5000	15.6100	16.5000	0.000%	61	1,936	+229.939%
2026-07-27	17.0500	17.1000	16.0000	16.5000	+1.852%	87	1,969	+229.939%
2026-07-24	17.5500	17.5500	16.2000	16.2000	-16.062%	23	1,987	+236.049%
2026-07-23	19.3000	19.3000	19.3000	19.3000	-3.500%	10	1,965	+182.073%
2026-07-22	20.0000	20.0000	20.0000	20.0000	-10.072%	10	1,955	+172.200%
2026-07-21	22.2400	22.2400	22.2400	22.2400	+2.018%	3	1,945	+144.784%
2026-07-20	22.0000	22.0000	21.5000	21.8000	-9.917%	21	1,948	+149.725%
2026-07-17	23.8400	24.2300	23.7700	24.2000	-15.914%	182	1,928	+124.959%
2026-07-15	30.0300	30.0300	28.7800	28.7800	-5.173%	2	2,031	+89.159%
2026-07-14	28.0500	31.0000	28.0500	30.3500	+8.200%	7	2,033	+79.374%
2026-07-13	28.0500	28.0500	28.0500	28.0500	-17.982%	2	2,038	+94.082%
2026-07-10	34.2000	34.2000	34.2000	34.2000	+0.293%	4	2,040	+59.181%
2026-07-09	33.9500	34.1000	33.9500	34.1000	+7.334%	6	2,044	+59.648%
2026-07-07	33.2000	33.2000	31.6000	31.7700	-3.727%	4	2,050	+71.357%
2026-07-06	33.0000	33.0000	33.0000	33.0000	+1.538%	3	2,052	+64.970%
2026-07-02	33.7500	34.3000	31.7000	32.5000	-7.143%	83	2,137	+67.508%
2026-07-01	33.4000	35.0000	33.4000	35.0000	+17.885%	41	2,137	+55.543%
2026-06-30	29.4600	29.7800	29.4600	29.6900	-4.226%	4	2,178	+83.361%
2026-06-29	30.0000	31.2000	30.0000	31.0000	+9.579%	65	2,179	+75.613%
2026-06-26	28.9200	29.0000	28.2900	28.2900	+7.771%	7	2,244	+92.435%
2026-06-25	26.0000	27.0000	25.9000	26.2500	+9.375%	21	2,244	+107.390%
2026-06-24	23.4000	24.8500	23.2900	24.0000	+10.142%	33	2,257	+126.833%
2026-06-22	21.7900	21.7900	21.7900	21.7900	-6.880%	70	2,270	+149.839%
2026-06-18	23.4000	23.4000	23.4000	23.4000	+3.540%	2	2,193	+132.650%
2026-06-17	23.6000	23.6000	22.6000	22.6000	-14.717%	14	2,193	+140.885%
2026-06-16	26.5000	26.5000	26.5000	26.5000	+6.000%	1	2,193	+105.434%
2026-06-15	22.3500	25.5300	22.3500	25.0000	+14.679%	25	2,173	+117.760%
2026-06-12	22.5000	22.5000	21.8000	21.8000	+1.395%	32	2,173	+149.725%
2026-06-11	21.5000	21.5000	21.5000	21.5000	-6.318%	1	2,173	+153.209%
2026-06-10	24.3000	24.3500	22.9500	22.9500	+14.635%	8	2,174	+137.211%
2026-06-09	22.0000	22.0000	20.0200	20.0200	-9.000%	39	2,173	+171.928%
2026-06-08	21.3000	22.0000	21.3000	22.0000	+10.000%	2	2,138	+147.455%
2026-06-05	22.6000	22.6000	19.9500	20.0000	-24.812%	15	2,139	+172.200%
2026-06-04	21.7000	26.6000	21.7000	26.6000	+31.618%	6	2,125	+104.662%
2026-06-03	20.2900	20.2900	20.0000	20.2100	-12.888%	19	2,123	+169.372%
2026-06-02	24.4600	24.4600	23.2000	23.2000	-14.233%	22	2,112	+134.655%
2026-06-01	24.3200	27.4800	24.3200	27.0500	+14.765%	72	2,110	+101.257%
2026-05-29	23.5700	23.5700	23.5700	23.5700	-4.960%	1	2,059	+130.972%
2026-05-28	21.8000	24.8000	21.8000	24.8000	+21.569%	45	2,058	+119.516%
2026-05-27	20.4000	20.4000	20.4000	20.4000	-2.857%	1	2,068	+166.863%
2026-05-26	19.8500	21.2000	19.8500	21.0000	+7.143%	9	2,067	+159.238%
2026-05-22	19.8400	20.6000	19.4900	19.6000	+3.869%	49	2,068	+177.755%
2026-05-20	18.8000	19.1000	18.7000	18.8700	+2.110%	62	2,042	+188.500%
2026-05-19	17.8500	18.4800	17.6300	18.4800	+5.903%	5	1,985	+194.589%
2026-05-18	18.2300	18.3400	17.3000	17.4500	-2.623%	5	1,985	+211.977%
2026-05-15	17.5000	17.9300	17.5000	17.9200	-6.909%	15	1,985	+203.795%
2026-05-14	19.8000	19.8500	19.0000	19.2500	-0.517%	14	1,980	+182.805%
2026-05-13	19.8000	20.0000	19.0000	19.3500	-4.680%	116	1,970	+181.344%
2026-05-12	21.5000	21.6000	20.0000	20.3000	-8.969%	32	1,970	+168.177%
2026-05-11	22.4700	22.6900	22.0000	22.3000	-3.463%	182	1,970	+144.126%
2026-05-08	21.0000	23.1000	20.6400	23.1000	+3.125%	22	1,679	+135.671%
2026-05-07	25.5000	25.5000	22.3500	22.4000	-12.157%	17	1,669	+143.036%
2026-05-06	23.3500	26.3000	23.3500	25.5000	-6.934%	43	1,658	+113.490%
2026-05-05	28.4700	29.0000	27.2000	27.4000	-4.263%	22	1,618	+98.686%
2026-05-04	28.1600	28.6500	27.2200	28.6200	+0.421%	12	1,597	+90.217%
2026-05-01	28.5000	28.5000	28.5000	28.5000	0.000%	15	1,576	+91.018%
2026-04-30	24.8500	28.5000	24.8500	28.5000	+18.750%	7	1,576	+91.018%
2026-04-29	23.6500	24.0000	23.6500	24.0000	-3.576%	3	1,579	+126.833%
2026-04-28	25.1000	25.1000	24.7500	24.8900	-6.075%	8	1,576	+118.722%
2026-04-27	26.3500	26.5000	26.3500	26.5000	+2.515%	4	1,572	+105.434%
2026-04-24	25.5000	26.0700	25.3900	25.8500	+4.234%	194	1,574	+110.600%
2026-04-23	27.2000	27.2000	24.0000	24.8000	-12.553%	119	1,426	+119.516%
2026-04-22	29.2800	29.2800	28.3600	28.3600	-2.342%	4	1,311	+91.961%
2026-04-21	30.2000	30.7000	28.4500	29.0400	-2.941%	81	1,232	+87.466%
2026-04-20	30.2700	30.2700	29.6400	29.9200	+2.818%	5	1,232	+81.952%
2026-04-17	29.1400	29.5000	29.0700	29.1000	+3.929%	5	1,233	+87.079%
2026-04-16	28.0000	28.0000	28.0000	28.0000	-2.029%	4	1,233	+94.429%
2026-04-15	24.8800	28.7500	24.8800	28.5800	+23.669%	45	1,237	+90.483%
2026-04-14	22.5000	23.1100	22.5000	23.1100	+17.608%	2	1,213	+135.569%
2026-04-13	19.6500	19.6500	19.6500	19.6500	+10.704%	2	1,211	+177.048%
2026-04-10	18.7000	19.5000	17.7500	17.7500	-5.585%	6	1,209	+206.704%
2026-04-09	19.1200	19.4300	18.7000	18.8000	-4.179%	13	1,209	+189.574%
2026-04-02	19.6200	19.6200	19.6200	19.6200	-4.757%	1	1,201	+177.472%
2026-04-01	20.6000	20.6200	20.6000	20.6000	+3.414%	30	1,201	+164.272%
2026-03-31	20.0000	20.0000	19.9200	19.9200	+19.281%	2	1,231	+173.293%
2026-03-30	18.0000	18.0000	16.7000	16.7000	-10.933%	31	1,230	+225.988%
2026-03-27	18.9500	19.0800	18.5500	18.7500	-11.557%	98	1,224	+190.347%
2026-03-26	21.0000	21.2000	21.0000	21.2000	-6.977%	6	1,194	+156.792%
2026-03-24	22.0500	22.7900	22.0500	22.7900	-2.189%	7	1,190	+138.877%
2026-03-23	23.2900	24.6000	23.2900	23.3000	+0.518%	6	1,195	+133.648%
2026-03-20	23.1800	23.1800	23.1800	23.1800	+7.814%	22	1,199	+134.858%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-6.886%	1	1,199	+153.209%
2026-03-18	23.0900	23.0900	23.0900	23.0900	-7.306%	1	1,200	+135.773%
2026-03-17	25.8500	25.9700	24.9000	24.9100	+3.619%	8	1,200	+118.547%
2026-03-13	24.6500	24.6500	24.0400	24.0400	-1.395%	2	1,201	+126.456%
2026-03-12	24.9000	24.9000	24.3000	24.3800	-6.086%	3	1,202	+123.298%
2026-03-11	25.9600	25.9600	25.9600	25.9600	-3.026%	1	1,200	+109.707%
2026-03-10	26.7700	26.7700	26.7700	26.7700	+3.359%	10	1,200	+103.362%
2026-03-05	27.0000	27.0000	25.8000	25.9000	-4.604%	16	1,228	+110.193%
2026-03-03	24.0000	27.1500	24.0000	27.1500	+0.929%	4	1,232	+100.516%
2026-03-02	25.7500	26.9000	25.7500	26.9000	-1.357%	3	1,231	+102.379%
2026-02-27	27.6300	27.6300	26.7000	27.2700	-5.966%	11	1,230	+99.633%
2026-02-26	26.5000	29.0000	26.5000	29.0000	+6.227%	2	1,228	+87.724%
2026-02-25	30.0000	30.0500	27.3000	27.3000	-13.333%	39	1,203	+99.414%
2026-02-24	31.5000	31.5000	31.5000	31.5000	+1.777%	1	1,203	+72.825%
2026-02-23	31.0000	31.0000	30.9500	30.9500	-4.622%	5	1,204	+75.897%
2026-02-20	33.3500	33.4000	32.4500	32.4500	-1.517%	6	1,207	+67.766%
2026-02-19	32.1000	32.9500	32.1000	32.9500	+5.272%	6	1,210	+65.220%
2026-02-18	30.0000	31.3000	30.0000	31.3000	+14.442%	372	1,214	+73.930%
2026-02-17	25.9500	27.3500	25.9500	27.3500	+4.190%	154	1,167	+99.049%
2026-02-13	26.9000	27.1500	26.2500	26.2500	+3.755%	74	1,243	+107.390%
2026-02-12	26.0000	26.0000	24.4000	25.3000	-8.993%	200	1,243	+115.178%
2026-02-11	30.0000	30.0000	27.0000	27.8000	-9.299%	7	1,134	+95.827%
2026-02-10	30.8500	31.2000	30.6000	30.6500	-1.288%	8	1,129	+77.618%
2026-02-09	28.9500	31.0500	28.3000	31.0500	+7.069%	21	1,125	+75.330%
2026-02-06	29.1500	29.5000	29.0000	29.0000	+6.618%	24	1,115	+87.724%
2026-02-05	27.0000	28.0000	27.0000	27.2000	+0.517%	5	1,104	+100.147%
2026-02-04	27.0000	28.0000	25.0000	27.0600	-9.225%	18	1,104	+101.183%
2026-02-03	30.2500	30.2500	29.3000	29.8100	-10.048%	5	1,093	+82.623%
2026-02-02	32.3800	33.7000	32.3800	33.1400	-5.959%	262	1,090	+64.273%
2026-01-30	35.7000	35.7000	35.2400	35.2400	-4.109%	2	994	+54.484%
2026-01-29	36.3600	37.1000	36.3600	36.7500	-3.289%	5	995	+48.136%
2026-01-28	39.0000	39.4000	38.0000	38.0000	-5.473%	13	992	+43.263%
2026-01-27	41.0000	41.0000	39.8700	40.2000	-1.951%	12	984	+35.423%
2026-01-26	41.9000	42.4100	41.0000	41.0000	+1.360%	12	977	+32.780%
2026-01-23	40.2500	40.5000	40.1000	40.4500	-2.998%	338	973	+34.586%
2026-01-22	41.1500	41.7500	41.0500	41.7000	+15.705%	58	847	+30.552%
2026-01-21	39.3000	39.3000	36.0400	36.0400	-10.460%	4	826	+51.054%
2026-01-20	41.0000	41.0500	40.2500	40.2500	-4.508%	14	824	+35.255%
2026-01-15	45.5000	45.6000	42.1500	42.1500	+5.375%	31	827	+29.158%
2026-01-14	40.4300	40.4300	40.0000	40.0000	-1.792%	3	842	+36.100%
2026-01-13	40.7300	40.7300	40.7300	40.7300	-3.024%	1	841	+33.661%
2026-01-12	42.0000	42.0000	42.0000	42.0000	-4.524%	4	840	+29.619%
2026-01-07	43.9900	43.9900	43.9900	43.9900	+2.541%	1	841	+23.755%
2026-01-06	42.1600	42.9000	42.1600	42.9000	+14.248%	3	841	+26.900%
2026-01-05	38.6000	38.6000	37.5500	37.5500	+7.286%	3	839	+44.980%
2026-01-02	35.2700	35.2700	35.0000	35.0000	+4.478%	4	839	+55.543%
2025-12-31	34.2500	34.2500	33.5000	33.5000	-4.286%	3	840	+62.507%
2025-12-30	35.4900	35.4900	35.0000	35.0000	+0.287%	13	840	+55.543%
2025-12-29	35.6000	35.6000	34.9000	34.9000	-5.215%	2	839	+55.989%
2025-12-26	37.0000	37.0000	36.4500	36.8200	-4.981%	5	838	+47.854%
2025-12-23	37.7000	39.0000	37.7000	38.7500	-3.367%	6	839	+40.490%
2025-12-22	40.6000	40.6000	40.1000	40.1000	+7.941%	2	837	+35.761%
2025-12-19	37.1500	37.1500	37.1500	37.1500	-2.237%	2	836	+46.541%
2025-12-18	38.0000	38.0000	38.0000	38.0000	-15.330%	2	838	+43.263%
2025-12-15	44.8800	44.8800	44.8800	44.8800	-10.240%	1	836	+21.301%
2025-12-09	50.0000	50.0000	50.0000	50.0000	+2.041%	1	836	+8.880%
2025-12-05	49.0000	49.0000	49.0000	49.0000	0.000%	1	836	+11.102%
2025-12-03	49.0000	49.0000	49.0000	49.0000	-4.558%	1	836	+11.102%
2025-11-26	51.5100	51.5100	51.3400	51.3400	+0.667%	10	845	+6.038%
2025-11-25	51.0000	51.0000	51.0000	51.0000	+2.000%	3	845	+6.745%
2025-11-24	50.0000	50.0000	50.0000	50.0000	+11.607%	2	845	+8.880%
2025-11-21	42.0000	44.8000	40.0000	44.8000	+10.891%	16	845	+21.518%
2025-11-20	40.8000	40.8000	40.0000	40.4000	-5.828%	41	837	+34.752%
2025-11-19	42.9000	42.9000	42.9000	42.9000	-1.379%	1	876	+26.900%
2025-11-14	41.8000	43.5000	41.8000	43.5000	+1.636%	4	875	+25.149%
2025-11-13	42.0000	43.1000	41.4000	42.8000	-6.591%	14	873	+27.196%
2025-11-11	45.8200	45.8200	45.8200	45.8200	-2.511%	2	870	+18.813%
2025-11-10	48.5000	49.3000	47.0000	47.0000	+3.822%	16	870	+15.830%
2025-11-07	43.5500	45.2700	42.8000	45.2700	-5.766%	4	867	+20.256%
2025-11-06	52.5000	52.5000	48.0400	48.0400	-13.175%	4	865	+13.322%
2025-11-05	55.3300	55.3300	55.3300	55.3300	-9.280%	1	863	-1.609%
2025-10-31	61.0500	61.0500	60.9900	60.9900	-2.260%	4	864	-10.739%
2025-10-28	62.4000	62.4000	62.4000	62.4000	-5.455%	1	864	-12.756%
2025-10-27	66.0000	66.0000	66.0000	66.0000	+14.783%	1	864	-17.515%
2025-10-22	57.5000	57.5000	57.5000	57.5000	-15.441%	1	864	-5.322%
2025-10-20	68.0000	68.0000	68.0000	68.0000	+0.295%	1	864	-19.941%
2025-10-16	67.8000	67.8000	67.8000	67.8000	0.000%	10	864	-19.705%
2025-10-13	66.0000	69.0000	66.0000	67.8000	-2.418%	53	874	-19.705%
2025-10-10	69.4800	69.4800	69.4800	69.4800	-8.579%	5	871	-21.647%
2025-10-09	76.0000	76.0000	76.0000	76.0000	+0.930%	1	876	-28.368%
2025-10-08	68.2000	75.3000	68.2000	75.3000	+15.668%	17	877	-27.703%
2025-10-06	65.4900	65.4900	65.1000	65.1000	+0.618%	11	892	-16.375%
2025-10-03	64.7000	64.7000	64.7000	64.7000	+4.693%	1	903	-15.858%
2025-10-02	62.5000	62.5000	61.8000	61.8000	+1.311%	2	904	-11.909%
2025-10-01	58.2600	61.0000	58.2600	61.0000	+11.111%	2	905	-10.754%
2025-09-29	54.9000	54.9000	54.9000	54.9000	+5.577%	1	907	-0.838%
2025-09-26	52.0000	52.0000	52.0000	52.0000	+2.362%	1	908	+4.692%
2025-09-25	50.8900	50.8900	50.8000	50.8000	-4.187%	3	909	+7.165%
2025-09-24	56.6000	56.6000	53.0200	53.0200	-19.300%	3	909	+2.678%
2025-09-22	65.7000	65.7000	65.7000	65.7000	+13.589%	1	908	-17.139%
2025-09-17	57.8400	57.8400	57.8400	57.8400	-3.600%	1	909	-5.878%
2025-09-16	60.0000	60.0000	60.0000	60.0000	+4.366%	1	910	-9.267%
2025-09-15	57.4500	57.4900	57.4500	57.4900	-3.540%	2	910	-5.305%
2025-09-12	60.5700	60.5700	59.6000	59.6000	-4.640%	2	913	-8.658%
2025-09-11	57.0000	62.5000	57.0000	62.5000	+17.481%	5	914	-12.896%
2025-09-10	53.0000	54.2600	53.0000	53.2000	+0.377%	9	919	+2.331%
2025-09-08	55.1800	55.1800	53.0000	53.0000	+5.221%	3	926	+2.717%
2025-09-03	50.3700	50.3700	50.3700	50.3700	+7.170%	1	928	+8.080%
2025-09-02	45.0000	47.0000	45.0000	47.0000	-2.792%	3	929	+15.830%
2025-08-29	48.3500	48.3500	48.3500	48.3500	+5.109%	1	932	+12.596%
2025-08-27	46.8000	46.9000	46.0000	46.0000	-18.367%	3	932	+18.348%
2025-08-22	55.8900	56.3500	55.8900	56.3500	+11.276%	2	933	-3.390%
2025-08-21	50.0000	50.7200	50.0000	50.6400	+20.571%	11	934	+7.504%
2025-08-20	44.0000	44.0000	42.0000	42.0000	-15.152%	4	928	+29.619%
2025-08-19	48.2000	49.5000	48.2000	49.5000	-4.808%	6	931	+9.980%
2025-08-18	52.0000	52.0000	52.0000	52.0000	+9.705%	1	934	+4.692%
2025-08-15	44.7500	47.4000	44.7500	47.4000	+5.686%	4	935	+14.852%
2025-08-14	46.2000	46.3700	44.4500	44.8500	+3.103%	7	937	+21.382%
2025-08-13	41.2000	44.0000	41.2000	43.5000	+11.538%	4	941	+25.149%
2025-08-12	38.0000	39.0000	38.0000	39.0000	+10.795%	10	943	+39.590%
2025-08-11	36.6000	36.6000	35.0000	35.2000	+0.571%	21	953	+54.659%
2025-08-08	38.0000	38.0000	33.5000	35.0000	+4.696%	11	956	+55.543%
2025-08-07	33.3600	33.4300	33.3600	33.4300	+8.539%	2	952	+62.848%
2025-08-06	31.1000	31.1000	30.8000	30.8000	-6.949%	2	950	+76.753%
2025-08-05	33.1000	33.1000	33.1000	33.1000	+7.468%	1	950	+64.471%
2025-08-04	30.8000	30.8000	30.8000	30.8000	+2.326%	1	949	+76.753%
2025-08-01	29.3000	30.9000	29.3000	30.1000	-8.926%	8	950	+80.864%
2025-07-31	33.0500	33.0500	33.0500	33.0500	-4.480%	1	953	+64.720%
2025-07-29	34.3500	34.6000	34.3500	34.6000	-6.739%	4	953	+57.341%
2025-07-28	37.8000	37.8000	37.1000	37.1000	-5.838%	24	949	+46.739%
2025-07-25	39.4000	39.4000	39.4000	39.4000	+1.026%	1	965	+38.173%
2025-07-24	39.0000	39.0000	39.0000	39.0000	-2.010%	1	966	+39.590%
2025-07-23	36.4000	39.8000	36.4000	39.8000	+9.191%	16	965	+36.784%
2025-07-22	35.0000	36.4500	35.0000	36.4500	+3.258%	4	961	+49.355%
2025-07-21	37.5000	37.5000	35.2600	35.3000	-2.755%	6	957	+54.221%
2025-07-18	37.6000	37.8000	36.3000	36.3000	-1.359%	4	954	+49.972%
2025-07-17	36.5000	37.0000	36.0000	36.8000	+2.793%	10	950	+47.935%
2025-07-16	35.0000	35.8000	35.0000	35.8000	+11.180%	8	944	+52.067%
2025-07-15	33.3800	33.3800	32.2000	32.2000	-7.683%	32	949	+69.068%
2025-07-14	34.8800	34.8800	34.8800	34.8800	-1.746%	1	959	+56.078%
2025-07-11	35.5000	35.5000	35.5000	35.5000	-2.473%	1	960	+53.352%
2025-07-10	36.4000	36.4000	36.4000	36.4000	+4.899%	2	960	+49.560%
2025-07-09	35.3000	35.3000	34.5000	34.7000	-2.418%	11	960	+56.888%
2025-07-08	35.3000	35.6000	35.3000	35.5600	+1.600%	16	969	+53.093%
2025-07-07	35.5000	35.8000	34.8000	35.0000	-6.915%	16	963	+55.543%
2025-07-03	37.5000	37.6000	37.5000	37.6000	+4.242%	20	932	+44.787%
2025-07-02	36.0000	36.1300	36.0000	36.0700	-2.249%	5	932	+50.929%
2025-07-01	37.5000	37.5000	36.4500	36.9000	-12.143%	4	951	+47.534%
2025-06-30	42.0000	42.0000	42.0000	42.0000	-1.176%	10	947	+29.619%
2025-06-26	42.5000	42.5000	42.5000	42.5000	+0.711%	1	957	+28.094%
2025-06-25	42.2000	42.2000	42.2000	42.2000	-1.860%	1	958	+29.005%
2025-06-24	42.0500	43.0000	42.0000	43.0000	-1.714%	6	959	+26.605%
2025-06-23	41.6900	43.7500	41.6900	43.7500	-1.397%	5	963	+24.434%
2025-06-20	43.8900	44.4000	43.8900	44.3700	-3.961%	12	964	+22.696%
2025-06-18	46.5000	46.5700	46.2000	46.2000	+0.217%	7	968	+17.835%
2025-06-17	46.1000	46.1000	46.1000	46.1000	-3.354%	1	968	+18.091%
2025-06-16	49.0000	49.0000	47.7000	47.7000	+1.597%	4	967	+14.130%
2025-06-13	49.6000	49.6000	46.9500	46.9500	-0.106%	16	966	+15.953%
2025-06-12	47.0000	47.0000	47.0000	47.0000	-0.969%	1	962	+15.830%
2025-06-11	46.0000	48.9000	46.0000	47.4600	+5.000%	441	963	+14.707%
2025-06-10	45.5000	45.5000	45.2000	45.2000	+0.444%	5	968	+20.442%
2025-06-09	39.8000	45.0000	38.5000	45.0000	+10.024%	6	968	+20.978%
2025-06-06	40.1000	40.9000	40.1000	40.9000	+3.023%	4	968	+33.105%
2025-06-04	40.0000	41.2000	39.7000	39.7000	+0.506%	5	969	+37.128%
2025-06-03	39.7000	39.7000	39.5000	39.5000	-5.502%	431	964	+37.823%
2025-06-02	34.2000	41.8000	34.2000	41.8000	+27.052%	44	597	+30.239%
2025-05-30	32.9000	32.9000	32.9000	32.9000	-0.904%	4	622	+65.471%
2025-05-29	33.1000	33.2000	33.1000	33.2000	+1.685%	2	624	+63.976%
2025-05-28	38.5000	38.5000	32.5000	32.6500	-21.135%	41	626	+66.738%
2025-05-27	42.8000	42.8000	41.4000	41.4000	+3.242%	15	623	+31.498%
2025-05-23	37.0000	40.1000	35.5000	40.1000	+6.085%	36	630	+35.761%
2025-05-22	37.7900	37.8000	37.7900	37.8000	+4.709%	2	630	+44.021%
2025-05-21	40.0000	42.1000	36.1000	36.1000	-8.329%	6	630	+50.803%
2025-05-20	41.3700	41.3700	39.3700	39.3800	-3.480%	16	629	+38.243%
2025-05-19	39.1900	40.8000	39.1900	40.8000	-4.180%	7	617	+33.431%
2025-05-16	42.1000	42.5800	40.6300	42.5800	+6.450%	14	616	+27.853%
2025-05-15	41.1500	41.1500	40.0000	40.0000	-4.762%	2	615	+36.100%
2025-05-14	44.5000	44.5000	41.7000	42.0000	-8.297%	7	613	+29.619%
2025-05-13	43.9400	47.1000	43.9400	45.8000	+12.475%	272	606	+18.865%
2025-05-12	38.8000	41.5000	38.8000	40.7200	+7.158%	15	608	+33.694%
2025-05-09	41.1000	41.1000	38.0000	38.0000	-12.764%	520	595	+43.263%
2025-05-08	40.3000	43.5600	40.3000	43.5600	+19.342%	22	416	+24.977%
2025-05-07	31.0000	36.5000	31.0000	36.5000	+14.420%	8	427	+49.151%
2025-05-06	31.9000	31.9000	31.9000	31.9000	-2.833%	5	422	+70.658%
2025-05-05	32.5000	32.8300	32.5000	32.8300	-6.200%	2	427	+65.824%
2025-05-02	35.0000	35.0000	35.0000	35.0000	+16.861%	4	426	+55.543%
2025-04-30	30.0000	30.0000	29.9500	29.9500	-9.242%	2	428	+81.770%
2025-04-29	33.0000	33.0000	33.0000	33.0000	+1.538%	2	429	+64.970%
2025-04-25	32.5000	32.5000	32.5000	32.5000	+1.246%	2	431	+67.508%
2025-04-24	29.4000	32.1000	29.4000	32.1000	+8.814%	5	430	+69.595%
2025-04-23	27.7000	29.6700	27.7000	29.5000	+23.328%	4	429	+84.542%
2025-04-22	23.4000	23.9200	23.4000	23.9200	+10.028%	3	430	+127.592%
2025-04-21	21.7400	21.7400	21.7400	21.7400	-2.511%	4	429	+150.414%
2025-04-17	22.3000	22.3000	22.3000	22.3000	+2.294%	1	426	+144.126%
2025-04-16	22.0000	22.0000	21.8000	21.8000	-7.234%	3	426	+149.725%
2025-04-15	23.5000	23.5000	23.5000	23.5000	-2.083%	1	424	+131.660%
2025-04-14	24.0000	24.0000	24.0000	24.0000	+1.266%	1	423	+126.833%
2025-04-11	23.0000	23.8000	23.0000	23.7000	+10.233%	108	422	+129.705%
2025-04-10	22.2100	22.5000	21.5000	21.5000	-13.306%	18	382	+153.209%
2025-04-09	20.8900	24.8000	19.8500	24.8000	+24.000%	42	368	+119.516%
2025-04-08	23.1000	23.1000	19.6000	20.0000	-18.267%	23	357	+172.200%
2025-04-07	21.1000	25.2000	21.1000	24.4700	+2.557%	44	350	+122.477%
2025-04-04	24.8000	25.0000	23.8600	23.8600	-15.689%	270	346	+128.164%
2025-04-03	27.8000	28.3000	26.7000	28.3000	+3.436%	6	378	+92.367%
2025-04-01	27.2000	27.3600	26.1000	27.3600	+1.333%	4	378	+98.977%
2025-03-31	26.4800	27.0000	26.4800	27.0000	-2.032%	2	376	+101.630%
2025-03-28	29.0000	29.0000	27.2800	27.5600	-13.875%	20	376	+97.533%
2025-03-27	32.0000	32.0000	32.0000	32.0000	-17.141%	2	378	+70.125%
2025-03-25	38.6200	38.6200	38.6200	38.6200	+30.034%	1	380	+40.963%
2025-03-21	30.2300	30.2300	29.7000	29.7000	+3.125%	18	379	+83.300%
2025-03-20	28.8000	28.8000	28.8000	28.8000	-1.706%	1	374	+89.028%
2025-03-19	28.0600	29.8000	28.0600	29.3000	+4.643%	6	373	+85.802%
2025-03-17	28.0000	28.0000	28.0000	28.0000	+0.071%	1	367	+94.429%
2025-03-14	26.1500	27.9800	26.1500	27.9800	+16.196%	8	366	+94.568%
2025-03-13	25.0000	25.5000	24.0800	24.0800	-7.385%	3	365	+126.080%
2025-03-12	29.0000	29.0000	26.0000	26.0000	-2.585%	4	365	+109.385%
2025-03-10	26.1000	26.6900	24.9000	26.6900	-9.218%	25	364	+103.972%
2025-03-07	30.0000	30.0000	27.4000	29.4000	+2.083%	10	387	+85.170%
2025-03-06	29.2500	30.6000	28.8000	28.8000	-11.927%	5	386	+89.028%
2025-03-05	33.2000	33.2000	30.7000	32.7000	-1.357%	33	383	+66.483%
2025-03-04	33.1500	33.1500	33.1500	33.1500	+4.905%	5	362	+64.223%
2025-03-03	34.1000	34.1000	31.6000	31.6000	-9.456%	2	357	+72.278%
2025-02-28	34.2500	34.9000	32.7000	34.9000	+4.805%	78	357	+55.989%
2025-02-27	36.5000	36.5000	33.3000	33.3000	-15.653%	15	320	+63.483%
2025-02-26	37.3400	40.1000	37.3400	39.4800	+12.159%	17	314	+37.893%
2025-02-25	37.2200	37.2200	34.9000	35.2000	-25.106%	24	297	+54.659%
2025-02-24	48.0000	48.0000	46.7300	47.0000	+5.618%	15	285	+15.830%
2025-02-21	44.5000	44.5000	44.5000	44.5000	-14.423%	20	279	+22.337%
2025-02-20	48.8000	52.0000	48.8000	52.0000	-13.621%	5	274	+4.692%
2025-02-19	55.0000	60.2000	55.0000	60.2000	+12.734%	3	279	-9.568%
2025-02-18	58.0900	58.0900	53.4000	53.4000	-15.372%	9	279	+1.948%
2025-02-14	59.4000	63.5800	58.2400	63.1000	+10.896%	54	290	-13.724%
2025-02-13	54.5000	57.4000	54.5000	56.9000	+27.808%	23	282	-4.323%
2025-02-12	44.5200	44.5200	44.5200	44.5200	-1.067%	1	282	+22.282%
2025-02-11	48.5900	52.0000	43.3000	45.0000	0.000%	38	281	+20.978%
2025-02-10	44.3600	46.0000	44.3600	45.0000	+5.882%	3	265	+20.978%
2025-02-07	42.5000	42.5000	42.5000	42.5000	+3.659%	12	266	+28.094%
2025-02-06	41.5300	41.5300	40.3500	41.0000	-4.651%	10	260	+32.780%
2025-02-05	42.0100	46.0000	42.0100	43.0000	+11.457%	14	261	+26.605%
2025-02-04	41.5500	41.5500	37.4700	38.5800	+2.334%	15	259	+41.109%
2025-02-03	32.6500	37.7000	32.6500	37.7000	+7.714%	7	258	+44.403%
2025-01-31	36.8800	36.8800	35.0000	35.0000	+3.093%	32	251	+55.543%
2025-01-30	31.7300	33.9500	31.7300	33.9500	+17.882%	9	245	+60.353%
2025-01-29	29.0600	29.0600	28.8000	28.8000	-3.193%	2	245	+89.028%
2025-01-28	30.3200	30.3200	29.7500	29.7500	-0.435%	4	243	+82.992%
2025-01-27	30.0000	31.0000	29.8000	29.8800	-5.830%	10	240	+82.195%
2025-01-24	33.5000	34.0700	31.7300	31.7300	-3.351%	18	236	+71.573%
2025-01-23	28.2900	34.5000	28.2900	32.8300	+9.433%	17	229	+65.824%
2025-01-22	31.6200	32.0500	27.0000	30.0000	+15.385%	144	216	+81.467%
2025-01-21	23.2500	28.6000	23.2500	26.0000	+73.333%	15	76	+109.385%
2025-01-13	15.0000	15.0000	15.0000	15.0000	-16.201%	1	65	+262.933%
2024-12-19	17.9000	17.9000	17.9000	17.9000	-7.013%	1	64	+204.134%
2024-12-18	18.5000	19.2500	18.5000	19.2500	-6.098%	3	63	+182.805%
2024-12-16	20.5000	20.5000	20.5000	20.5000	-6.818%	24	38	+165.561%
2024-12-13	22.5000	22.5000	22.0000	22.0000	0.000%	8	38	+147.455%
2024-12-12	20.0000	22.3000	20.0000	22.0000	+20.219%	6	34	+147.455%
2024-12-11	16.3000	18.3000	16.2400	18.3000	-8.500%	6	28	+197.486%
2024-12-09	20.0000	20.0000	20.0000	20.0000	-11.504%	1	22	+172.200%
2024-12-06	20.6800	22.6000	20.6800	22.6000	-3.830%	20	21	+140.885%
2024-11-15	23.5000	23.5000	23.5000	23.5000	-51.245%	10	11	+131.660%
2024-11-11	48.2000	48.2000	48.2000	48.2000	+92.032%	10	6	+12.946%
2024-10-15	25.1000	25.1000	25.1000	25.1000	0.000%	6	6	+116.892%

.dark-mode .BKrX3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKrX3q{ 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