Dark

TEM20270115C40
TEM Jan 15 2027 40.00 Call (TEM270115C00040000)
option OPRA

EOD

Sep 30, 2026

45.13+4.250%(+1.84)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	45.6800	45.7800	45.0200	45.1300	+4.250%	7	1,915	0.000%
2026-09-29	44.5100	44.5100	43.2900	43.2900	-6.703%	2	1,917	+4.250%
2026-09-25	44.1500	46.4000	44.1500	46.4000	+6.765%	6	1,917	-2.737%
2026-09-24	43.4600	43.4600	43.4600	43.4600	+18.098%	2	1,921	+3.843%
2026-09-23	36.8000	36.8000	36.8000	36.8000	-2.954%	1	1,921	+22.636%
2026-09-22	39.0000	39.1000	37.9200	37.9200	-4.194%	9	1,922	+19.014%
2026-09-21	41.0000	41.0000	39.5800	39.5800	+1.827%	3	1,931	+14.022%
2026-09-18	37.6800	38.8700	37.6800	38.8700	-6.965%	3	1,931	+16.105%
2026-09-17	37.5500	42.1500	37.5500	41.7800	+28.951%	16	1,933	+8.018%
2026-09-16	32.5000	32.5000	31.8300	32.4000	+13.485%	10	1,942	+39.290%
2026-09-15	27.2000	28.6700	26.7900	28.5500	+16.531%	6	1,947	+58.074%
2026-09-14	23.6000	24.5000	23.6000	24.5000	+7.456%	7	1,948	+84.204%
2026-09-11	22.8000	22.8000	22.8000	22.8000	+6.047%	2	1,947	+97.939%
2026-09-10	21.6000	22.7800	21.5000	21.5000	-13.131%	9	1,949	+109.907%
2026-09-09	24.7500	24.7500	24.7500	24.7500	-4.808%	1	1,957	+82.343%
2026-09-08	26.0000	26.0000	26.0000	26.0000	0.000%	1	1,957	+73.577%
2026-09-03	24.2000	26.0000	24.2000	26.0000	+3.710%	5	1,957	+73.577%
2026-09-01	25.4000	25.4000	25.0700	25.0700	-19.389%	2	1,957	+80.016%
2026-08-28	31.2800	31.3200	31.1000	31.1000	+2.135%	9	1,957	+45.113%
2026-08-25	30.4500	30.4500	30.4500	30.4500	+4.460%	1	1,965	+48.210%
2026-08-24	31.1900	31.1900	29.1500	29.1500	-16.786%	7	1,965	+54.820%
2026-08-21	30.9000	35.0300	30.9000	35.0300	+18.746%	35	1,969	+28.832%
2026-08-20	26.5500	31.0000	26.5500	29.5000	+20.902%	43	1,986	+52.983%
2026-08-19	20.0000	24.4000	20.0000	24.4000	+55.414%	12	2,010	+84.959%
2026-08-17	15.7000	15.7000	15.7000	15.7000	-14.255%	1	2,015	+187.452%
2026-08-13	18.3100	18.3100	18.3100	18.3100	+1.609%	5	2,014	+146.477%
2026-08-12	19.8100	20.0000	18.0200	18.0200	-8.898%	15	2,014	+150.444%
2026-08-11	18.9800	19.7800	18.9800	19.7800	+0.918%	18	2,020	+128.160%
2026-08-10	18.5000	19.6000	18.5000	19.6000	+31.544%	7	2,038	+130.255%
2026-08-07	14.8300	16.3000	14.5000	14.9000	+22.937%	10	2,043	+202.886%
2026-08-06	12.0200	12.1200	12.0200	12.1200	-7.481%	13	2,046	+272.360%
2026-08-05	13.8000	13.8000	13.1000	13.1000	-4.380%	53	2,044	+244.504%
2026-08-04	12.9500	13.7000	12.5000	13.7000	+7.451%	422	2,094	+229.416%
2026-08-03	12.0000	13.1000	12.0000	12.7500	+16.332%	497	2,115	+253.961%
2026-07-31	12.0000	12.0000	10.4600	10.9600	+2.526%	551	2,296	+311.770%
2026-07-30	10.3000	10.9300	10.3000	10.6900	+18.778%	814	1,784	+322.170%
2026-07-29	9.9500	10.7000	9.0000	9.0000	-15.094%	412	2,109	+401.444%
2026-07-28	10.0000	10.8000	9.6300	10.6000	-2.304%	419	2,099	+325.755%
2026-07-27	11.3100	11.3100	10.4300	10.8500	+1.402%	18	1,781	+315.945%
2026-07-24	11.6800	11.7800	10.7000	10.7000	-16.144%	73	1,775	+321.776%
2026-07-23	13.6000	13.6000	12.7600	12.7600	-13.784%	7	1,710	+253.683%
2026-07-21	15.6000	15.7800	14.8000	14.8000	0.000%	261	1,707	+204.932%
2026-07-20	14.3600	14.8000	14.2000	14.8000	-14.747%	18	1,725	+204.932%
2026-07-17	16.5500	17.3600	16.5500	17.3600	-19.815%	7	1,730	+159.965%
2026-07-15	21.8100	21.8100	21.6500	21.6500	+6.650%	6	1,732	+108.453%
2026-07-13	21.9800	22.0700	20.3000	20.3000	-21.500%	6	1,737	+122.315%
2026-07-09	22.3200	25.8600	22.3200	25.8600	+18.082%	11	1,732	+74.517%
2026-07-08	22.9300	22.9300	21.9000	21.9000	-9.802%	5	1,743	+106.073%
2026-07-07	24.5000	25.4300	24.2800	24.2800	-0.328%	19	1,742	+85.873%
2026-07-06	24.3600	24.3600	24.3600	24.3600	+0.495%	2	1,758	+85.263%
2026-07-02	23.8000	24.2500	23.8000	24.2400	-6.337%	5	1,761	+86.180%
2026-07-01	24.2000	27.2000	24.2000	25.8800	+13.013%	23	1,761	+74.382%
2026-06-30	22.3000	22.9000	22.3000	22.9000	-6.109%	2	1,779	+97.074%
2026-06-29	22.0000	24.3900	21.7500	24.3900	+11.167%	45	1,780	+85.035%
2026-06-26	21.9400	21.9400	21.9400	21.9400	+8.614%	2	1,781	+105.697%
2026-06-25	19.5000	21.0000	19.1500	20.2000	+8.311%	17	1,781	+123.416%
2026-06-24	15.5000	18.6500	15.5000	18.6500	+22.536%	14	1,786	+141.984%
2026-06-22	14.8500	15.2200	14.8100	15.2200	-9.941%	18	1,783	+196.518%
2026-06-18	16.1000	17.2200	16.0000	16.9000	+1.807%	10	1,792	+167.041%
2026-06-17	17.8800	18.1000	16.6000	16.6000	-8.033%	14	1,792	+171.867%
2026-06-16	18.8000	19.5700	18.0500	18.0500	-2.957%	16	1,792	+150.028%
2026-06-15	16.0000	19.0000	16.0000	18.6000	+20.000%	71	1,779	+142.634%
2026-06-12	15.6000	15.6000	15.5000	15.5000	-6.061%	2	1,779	+191.161%
2026-06-11	16.0000	16.5000	16.0000	16.5000	-5.172%	26	1,779	+173.515%
2026-06-10	15.8000	18.0000	15.8000	17.4000	+14.474%	21	1,778	+159.368%
2026-06-09	15.3000	16.1500	13.4000	15.2000	-1.363%	13	1,788	+196.908%
2026-06-08	14.7500	15.4100	14.2000	15.4100	+7.838%	10	1,784	+192.862%
2026-06-05	16.1300	16.1300	13.9300	14.2900	-27.646%	66	1,777	+215.815%
2026-06-04	15.3900	20.0000	15.3900	19.7500	+37.153%	50	1,742	+128.506%
2026-06-03	14.5000	14.5000	14.4000	14.4000	-14.540%	11	1,738	+213.403%
2026-06-02	18.2000	18.7500	16.8500	16.8500	-13.811%	54	1,738	+167.834%
2026-06-01	17.5000	20.7100	17.5000	19.5500	+16.369%	34	1,739	+130.844%
2026-05-29	18.6400	18.6400	16.2000	16.8000	-5.085%	20	1,758	+168.631%
2026-05-28	15.3500	18.3000	15.3500	17.7000	+23.776%	704	1,760	+154.972%
2026-05-27	14.0000	14.5000	14.0000	14.3000	-2.055%	9	2,336	+215.594%
2026-05-26	13.7000	15.0000	13.7000	14.6000	+7.353%	694	2,330	+209.110%
2026-05-22	13.5000	13.9000	13.5000	13.6000	+0.741%	31	1,782	+231.838%
2026-05-21	12.8500	13.5000	12.8500	13.5000	+2.273%	3	1,773	+234.296%
2026-05-20	12.8500	13.2800	12.5000	13.2000	+0.763%	92	1,773	+241.894%
2026-05-19	11.4500	13.2000	11.3500	13.1000	+11.300%	57	1,734	+244.504%
2026-05-18	12.9900	13.0000	11.7700	11.7700	-4.696%	310	1,734	+283.432%
2026-05-15	12.5000	12.5000	12.0000	12.3500	-6.792%	70	1,734	+265.425%
2026-05-14	14.0700	14.1000	13.2500	13.2500	-2.214%	48	1,575	+240.604%
2026-05-13	14.0500	14.0500	13.4500	13.5500	-5.245%	30	1,535	+233.063%
2026-05-12	15.0000	15.0000	13.3000	14.3000	-8.626%	41	1,535	+215.594%
2026-05-11	16.0000	16.4000	15.5000	15.6500	-6.511%	35	1,535	+188.371%
2026-05-08	16.1700	16.7400	14.6500	16.7400	+3.015%	46	1,486	+169.594%
2026-05-07	17.8000	17.8000	16.0000	16.2500	-16.452%	26	1,479	+177.723%
2026-05-06	15.8000	19.4500	15.8000	19.4500	-5.583%	92	1,465	+132.031%
2026-05-05	20.3500	20.6400	20.3500	20.6000	-6.576%	23	1,421	+119.078%
2026-05-04	21.5000	22.0500	20.7000	22.0500	+2.797%	28	1,419	+104.671%
2026-05-01	21.5000	21.6300	21.4000	21.4500	+10.853%	17	1,392	+110.396%
2026-04-30	19.3500	19.3500	19.3500	19.3500	+13.158%	1	1,392	+133.230%
2026-04-29	17.5000	17.6000	17.1000	17.1000	-7.817%	7	1,392	+163.918%
2026-04-28	18.1000	18.5800	18.0000	18.5500	-6.360%	18	1,396	+143.288%
2026-04-27	19.2000	20.2300	19.2000	19.8100	+5.597%	15	1,407	+127.814%
2026-04-24	18.6500	18.7600	18.5700	18.7600	+3.646%	9	1,406	+140.565%
2026-04-23	21.0000	21.0000	17.9800	18.1000	-21.304%	8	1,400	+149.337%
2026-04-22	22.5000	23.0000	21.8300	23.0000	+6.977%	27	1,396	+96.217%
2026-04-21	23.1500	23.1500	21.5000	21.5000	-6.522%	4	1,393	+109.907%
2026-04-20	22.7500	23.1500	22.5500	23.0000	+3.139%	8	1,393	+96.217%
2026-04-17	24.0500	24.0500	22.1000	22.3000	+4.206%	23	1,397	+102.377%
2026-04-16	21.7500	21.7500	19.9000	21.4000	-2.506%	13	1,408	+110.888%
2026-04-15	17.9800	21.9500	17.9800	21.9500	+34.663%	63	1,409	+105.604%
2026-04-14	16.0000	16.8000	16.0000	16.3000	+14.789%	20	1,465	+176.871%
2026-04-13	14.0000	14.7000	13.7500	14.2000	+16.393%	33	1,451	+217.817%
2026-04-10	13.0000	13.0000	11.9400	12.2000	-9.294%	26	1,459	+269.918%
2026-04-09	15.0000	15.0000	13.4500	13.4500	-19.122%	22	1,447	+235.539%
2026-04-08	16.6300	16.6300	16.6300	16.6300	+9.624%	3	1,441	+171.377%
2026-04-07	15.1700	15.1700	15.1700	15.1700	-3.987%	1	1,438	+197.495%
2026-04-06	16.2500	16.2500	15.8000	15.8000	-1.064%	12	1,438	+185.633%
2026-04-02	13.8000	15.9700	13.8000	15.9700	+3.701%	31	1,456	+182.592%
2026-04-01	15.6000	16.0000	15.0000	15.4000	+9.609%	29	1,456	+193.052%
2026-03-31	13.4500	14.0500	12.7500	14.0500	+19.068%	20	1,450	+221.210%
2026-03-30	12.5500	12.7500	11.8000	11.8000	-5.901%	20	1,450	+282.458%
2026-03-27	14.1000	14.1000	12.5000	12.5400	-12.308%	138	1,447	+259.888%
2026-03-26	15.9500	15.9500	14.3000	14.3000	-6.536%	12	1,483	+215.594%
2026-03-25	16.4500	16.4500	15.3000	15.3000	-13.314%	3	1,484	+194.967%
2026-03-23	17.0000	17.6500	17.0000	17.6500	+16.118%	10	1,483	+155.694%
2026-03-20	16.4000	16.4000	15.2000	15.2000	-6.173%	14	1,491	+196.908%
2026-03-19	16.0600	16.2000	16.0600	16.2000	-9.749%	6	1,491	+178.580%
2026-03-18	17.9300	18.6300	17.8000	17.9500	-3.025%	34	1,487	+151.421%
2026-03-17	19.5400	19.5400	18.5100	18.5100	+1.092%	7	1,469	+143.814%
2026-03-16	18.3500	18.3500	18.3100	18.3100	-1.027%	2	1,471	+146.477%
2026-03-13	19.3000	19.3000	18.5000	18.5000	+2.778%	6	1,471	+143.946%
2026-03-12	18.2000	18.2000	18.0000	18.0000	-12.959%	12	1,468	+150.722%
2026-03-11	20.6800	20.6800	20.6800	20.6800	+0.682%	10	1,467	+118.230%
2026-03-10	20.1500	20.5500	20.1500	20.5400	+2.189%	36	1,477	+119.718%
2026-03-06	20.1000	20.4000	20.0000	20.1000	+3.822%	28	1,500	+124.527%
2026-03-05	20.6000	20.9000	19.3600	19.3600	-2.222%	23	1,527	+133.110%
2026-03-04	20.2400	20.2400	19.8000	19.8000	-2.319%	2	1,523	+127.929%
2026-03-03	19.8000	20.5100	17.8000	20.2700	-0.637%	87	1,522	+122.644%
2026-03-02	19.5500	20.4000	19.5500	20.4000	-0.342%	2	1,583	+121.225%
2026-02-27	20.6000	20.6000	20.3500	20.4700	-12.334%	4	1,583	+120.469%
2026-02-26	20.0000	23.3500	20.0000	23.3500	+10.716%	40	1,585	+93.276%
2026-02-25	23.2500	23.2500	21.0900	21.0900	-14.268%	48	1,566	+113.988%
2026-02-24	24.6000	24.6000	24.6000	24.6000	+1.235%	2	1,566	+83.455%
2026-02-23	25.5700	25.5700	24.3000	24.3000	-4.706%	13	1,568	+85.720%
2026-02-20	27.1200	27.1200	25.5000	25.5000	-3.774%	49	1,570	+76.980%
2026-02-19	25.3000	26.5000	25.3000	26.5000	+10.004%	8	1,587	+70.302%
2026-02-18	24.9500	25.0500	24.0900	24.0900	+13.739%	112	1,587	+87.339%
2026-02-17	20.4000	21.1800	20.4000	21.1800	+2.072%	13	1,630	+113.078%
2026-02-13	21.0000	21.0000	20.7500	20.7500	+10.963%	10	1,615	+117.494%
2026-02-12	21.2000	21.2000	18.7000	18.7000	-12.983%	39	1,615	+141.337%
2026-02-11	23.0000	23.0000	20.7000	21.4900	-9.133%	127	1,608	+110.005%
2026-02-10	25.0500	25.0500	23.6500	23.6500	-3.979%	103	1,623	+90.825%
2026-02-09	23.8000	24.6300	23.8000	24.6300	+1.567%	7	1,627	+83.232%
2026-02-06	22.3000	24.2500	22.0600	24.2500	+11.751%	78	1,627	+86.103%
2026-02-05	24.0000	24.0000	21.7000	21.7000	+1.878%	4	1,566	+107.972%
2026-02-04	22.7500	22.7500	19.8000	21.3000	-9.477%	54	1,562	+111.878%
2026-02-03	25.0500	25.0500	23.5000	23.5300	-8.621%	16	1,545	+91.798%
2026-02-02	27.0000	27.0000	25.5200	25.7500	-6.295%	1,378	1,549	+75.262%
2026-01-30	28.8000	28.8000	27.4800	27.4800	-10.196%	8	954	+64.229%
2026-01-29	30.6000	30.6000	30.6000	30.6000	-1.608%	5	954	+47.484%
2026-01-28	32.8500	32.8500	31.1000	31.1000	-5.758%	9	954	+45.113%
2026-01-27	33.0500	33.0500	33.0000	33.0000	-2.941%	10	955	+36.758%
2026-01-26	34.1500	34.1500	34.0000	34.0000	+3.030%	10	960	+32.735%
2026-01-23	33.2000	33.2000	33.0000	33.0000	-2.941%	2	965	+36.758%
2026-01-22	33.0000	34.0000	33.0000	34.0000	+7.425%	9	965	+32.735%
2026-01-21	31.1000	31.6500	29.2000	31.6500	-7.860%	34	967	+42.591%
2026-01-20	34.1000	34.3500	33.7500	34.3500	-8.400%	12	958	+31.383%
2026-01-16	35.6000	37.5000	35.6000	37.5000	+7.143%	9	959	+20.347%
2026-01-15	37.0000	38.1500	35.0000	35.0000	+0.719%	38	959	+28.943%
2026-01-14	33.5000	34.7500	33.3100	34.7500	+7.187%	14	950	+29.871%
2026-01-13	33.6000	33.6000	32.4200	32.4200	-9.819%	6	946	+39.204%
2026-01-12	39.0000	39.0000	35.9500	35.9500	+6.803%	3	940	+25.535%
2026-01-09	33.6600	33.6600	33.6600	33.6600	+10.542%	2	940	+34.076%
2026-01-05	30.9800	31.0600	30.4000	30.4500	+4.281%	6	937	+48.210%
2026-01-02	27.3700	29.2000	27.3700	29.2000	+10.606%	12	937	+54.555%
2025-12-31	26.8000	26.8000	26.4000	26.4000	-6.714%	10	949	+70.947%
2025-12-30	28.3000	28.3000	28.3000	28.3000	-0.352%	1	949	+59.470%
2025-12-29	29.9000	29.9000	28.3600	28.4000	-3.401%	23	948	+58.908%
2025-12-26	29.9200	29.9200	29.1000	29.4000	-6.637%	8	950	+53.503%
2025-12-24	31.4900	31.4900	31.4900	31.4900	-1.285%	2	957	+43.315%
2025-12-23	31.6000	31.9000	31.6000	31.9000	-4.918%	17	957	+41.473%
2025-12-22	33.9500	33.9500	33.3600	33.5500	+7.188%	3	970	+34.516%
2025-12-19	31.3000	31.3000	31.3000	31.3000	-19.887%	2	968	+44.185%
2025-12-12	39.0700	39.0700	39.0700	39.0700	-3.768%	1	966	+15.511%
2025-12-11	40.6000	40.6000	40.6000	40.6000	-4.471%	1	966	+11.158%
2025-12-10	42.5000	42.5000	42.5000	42.5000	+1.577%	15	966	+6.188%
2025-12-05	41.8400	41.8400	41.8400	41.8400	+0.819%	1	981	+7.863%
2025-12-02	41.7500	41.7500	41.5000	41.5000	+6.138%	3	982	+8.747%
2025-11-24	39.1000	39.1000	39.1000	39.1000	+9.770%	1	981	+15.422%
2025-11-21	35.6200	35.6200	35.6200	35.6200	+3.246%	1	981	+26.698%
2025-11-20	39.5200	39.5200	34.5000	34.5000	-4.538%	5	981	+30.812%
2025-11-19	36.1400	36.1400	36.1400	36.1400	+0.950%	1	981	+24.875%
2025-11-18	35.8000	35.8000	35.8000	35.8000	-2.955%	1	980	+26.061%
2025-11-17	36.8900	36.8900	36.8900	36.8900	+5.400%	1	980	+22.337%
2025-11-14	35.0000	35.0000	35.0000	35.0000	-3.448%	1	980	+28.943%
2025-11-13	35.8800	36.2900	35.8800	36.2500	-5.105%	4	981	+24.497%
2025-11-12	37.5000	38.2000	37.5000	38.2000	-4.261%	3	983	+18.141%
2025-11-11	39.9000	39.9000	39.9000	39.9000	-0.993%	2	981	+13.108%
2025-11-10	40.2000	40.3000	40.2000	40.3000	+10.109%	2	981	+11.985%
2025-11-07	38.2000	38.2000	36.6000	36.6000	-23.750%	2	980	+23.306%
2025-11-05	49.2000	49.2000	47.3000	48.0000	-11.357%	15	980	-5.979%
2025-11-04	54.0000	54.1500	54.0000	54.1500	-1.384%	2	965	-16.657%
2025-11-03	54.9100	54.9100	54.9100	54.9100	-3.717%	1	966	-17.811%
2025-10-27	57.0300	57.0300	57.0300	57.0300	+2.757%	8	974	-20.866%
2025-10-24	55.5000	55.5000	55.5000	55.5000	+1.463%	1	974	-18.685%
2025-10-23	54.7000	54.7000	54.7000	54.7000	+3.795%	2	975	-17.495%
2025-10-22	52.9000	52.9000	50.0000	52.7000	-12.371%	23	975	-14.364%
2025-10-20	60.1400	60.1400	60.1400	60.1400	+12.181%	1	956	-24.958%
2025-10-17	52.9600	53.6100	52.9600	53.6100	-9.473%	5	956	-15.818%
2025-10-16	62.2900	62.2900	59.2200	59.2200	-0.135%	3	958	-23.793%
2025-10-14	58.2000	59.3000	58.0800	59.3000	-6.467%	3	957	-23.895%
2025-10-10	66.0000	66.0000	61.8000	63.4000	-3.939%	25	957	-28.817%
2025-10-08	61.6000	66.0000	61.6000	66.0000	+13.208%	5	976	-31.621%
2025-10-06	58.5000	58.5000	58.1000	58.3000	+4.107%	53	981	-22.590%
2025-10-03	56.0000	56.0000	56.0000	56.0000	+0.179%	1	982	-19.411%
2025-10-02	55.0200	55.9000	55.0200	55.9000	+10.039%	3	983	-19.267%
2025-10-01	50.8000	50.8000	50.8000	50.8000	+10.435%	1	986	-11.161%
2025-09-30	45.7000	46.0000	45.7000	46.0000	-2.128%	2	985	-1.891%
2025-09-29	47.0000	47.0000	47.0000	47.0000	+2.397%	1	986	-3.979%
2025-09-24	46.4000	46.4000	45.8000	45.9000	-14.921%	6	987	-1.678%
2025-09-22	61.5600	61.5600	53.9500	53.9500	-2.264%	7	986	-16.348%
2025-09-19	53.3000	55.3400	51.8000	55.2000	+6.154%	6	988	-18.243%
2025-09-18	52.2000	52.2000	52.0000	52.0000	+0.096%	3	991	-13.212%
2025-09-17	50.7000	52.1000	50.7000	51.9500	+1.465%	4	993	-13.128%
2025-09-16	51.2000	51.2000	51.2000	51.2000	+1.992%	1	993	-11.855%
2025-09-15	50.7800	51.0000	50.2000	50.2000	-4.198%	7	994	-10.100%
2025-09-12	53.3700	53.3700	52.4000	52.4000	-5.415%	7	994	-13.874%
2025-09-11	54.2000	55.4000	53.8000	55.4000	+22.566%	10	996	-18.538%
2025-09-10	46.0000	46.0000	45.2000	45.2000	+1.232%	2	1,001	-0.155%
2025-09-09	44.6500	44.6500	44.6500	44.6500	-4.594%	1	999	+1.075%
2025-09-08	45.9000	46.8000	45.9000	46.8000	+4.000%	3	999	-3.568%
2025-09-05	45.1500	45.6800	44.7000	45.0000	+3.448%	1,123	1,000	+0.289%
2025-09-04	39.1000	43.5000	39.1000	43.5000	-0.685%	7	1,481	+3.747%
2025-09-03	43.3500	43.8000	43.3500	43.8000	+7.855%	24	1,484	+3.037%
2025-09-02	40.6100	40.6100	40.6100	40.6100	-2.520%	2	1,507	+11.130%
2025-08-29	40.5000	41.6600	40.4000	41.6600	+2.890%	26	1,491	+8.329%
2025-08-28	40.4900	40.4900	40.4900	40.4900	-0.271%	2	1,491	+11.460%
2025-08-27	42.0000	42.0000	39.9000	40.6000	-4.963%	11	1,492	+11.158%
2025-08-26	42.7200	42.7200	42.7200	42.7200	-0.767%	1	1,492	+5.641%
2025-08-25	46.0000	46.0000	43.0000	43.0500	-8.560%	8	1,492	+4.832%
2025-08-22	46.2500	50.1000	46.2500	47.0800	+21.654%	21	1,495	-4.142%
2025-08-20	34.8000	38.7000	34.8000	38.7000	-5.610%	2	1,496	+16.615%
2025-08-19	42.9000	43.0000	41.0000	41.0000	-7.658%	12	1,497	+10.073%
2025-08-18	39.0000	44.4000	39.0000	44.4000	+7.584%	23	1,502	+1.644%
2025-08-15	39.0000	41.5200	39.0000	41.2700	+11.240%	6	1,511	+9.353%
2025-08-14	40.9000	41.0000	37.1000	37.1000	+0.815%	7	1,514	+21.644%
2025-08-13	38.2000	38.2000	36.5000	36.8000	+7.602%	12	1,519	+22.636%
2025-08-12	30.5600	34.2000	30.5600	34.2000	+15.541%	23	1,531	+31.959%
2025-08-11	32.5600	32.5600	29.4000	29.6000	-1.333%	20	1,554	+52.466%
2025-08-08	32.8000	32.9000	28.0000	30.0000	+9.689%	24	1,547	+50.433%
2025-08-07	27.3500	27.3500	27.3500	27.3500	+7.297%	1	1,533	+65.009%
2025-08-06	26.4000	26.4000	25.4900	25.4900	-8.144%	3	1,534	+77.050%
2025-08-05	27.8000	28.1000	27.7500	27.7500	+2.968%	9	1,535	+62.631%
2025-08-04	25.7000	26.9500	25.7000	26.9500	+3.734%	4	1,541	+67.458%
2025-08-01	25.0000	25.9800	24.1700	25.9800	-4.835%	11	1,539	+73.711%
2025-07-30	29.0000	29.0000	27.3000	27.3000	-6.186%	20	1,531	+65.311%
2025-07-29	31.0000	31.0000	28.4000	29.1000	-8.977%	60	1,514	+55.086%
2025-07-28	32.8000	32.8000	31.9700	31.9700	-2.530%	6	1,503	+41.164%
2025-07-25	32.0000	32.8000	32.0000	32.8000	+1.235%	6	1,498	+37.591%
2025-07-24	33.9500	33.9500	32.4000	32.4000	-2.703%	6	1,500	+39.290%
2025-07-23	30.9500	33.3000	30.4000	33.3000	+6.868%	28	1,500	+35.526%
2025-07-22	31.1600	31.1600	31.1600	31.1600	+8.761%	10	1,520	+44.833%
2025-07-21	31.8800	31.8800	28.6500	28.6500	-7.041%	10	1,530	+57.522%
2025-07-18	32.4500	32.4500	30.8200	30.8200	-4.788%	3	1,527	+46.431%
2025-07-17	32.3700	32.3700	32.3700	32.3700	+4.419%	1	1,524	+39.419%
2025-07-16	29.3000	31.0000	28.6000	31.0000	+13.139%	117	1,524	+45.581%
2025-07-15	29.0000	29.1000	27.4000	27.4000	-7.744%	46	1,473	+64.708%
2025-07-14	29.7000	29.7000	29.7000	29.7000	+3.125%	1	1,490	+51.953%
2025-07-11	30.2500	30.2500	28.2000	28.8000	-7.692%	10	1,490	+56.701%
2025-07-10	30.5800	31.6200	30.5800	31.2000	+2.970%	37	1,487	+44.647%
2025-07-09	29.5000	30.5000	29.5000	30.3000	-1.303%	33	1,460	+48.944%
2025-07-08	31.0000	31.0000	30.6000	30.7000	+2.333%	21	1,475	+47.003%
2025-07-07	32.2000	32.2000	30.0000	30.0000	-7.975%	5	1,490	+50.433%
2025-07-03	31.8000	32.6000	31.8000	32.6000	+4.487%	7	1,496	+38.436%
2025-07-02	32.5000	32.5000	31.0000	31.2000	-0.952%	30	1,496	+44.647%
2025-07-01	33.6000	34.3000	31.0300	31.5000	-10.256%	1,211	1,509	+43.270%
2025-06-30	35.4000	37.7000	35.1000	35.1000	-3.571%	7	612	+28.575%
2025-06-27	36.4000	36.4000	36.4000	36.4000	-7.614%	1	606	+23.984%
2025-06-26	39.4000	39.4000	39.4000	39.4000	+2.872%	10	605	+14.543%
2025-06-24	38.3000	38.3000	38.3000	38.3000	+9.429%	1	595	+17.833%
2025-06-23	35.0000	35.0000	35.0000	35.0000	-14.634%	1	595	+28.943%
2025-06-18	38.7000	41.0000	38.7000	41.0000	-3.529%	5	593	+10.073%
2025-06-16	42.5000	42.5000	42.5000	42.5000	+1.723%	5	593	+6.188%
2025-06-13	42.2500	42.2500	40.6000	41.7800	+2.102%	12	593	+8.018%
2025-06-12	42.0500	42.0500	40.9200	40.9200	-4.169%	7	594	+10.288%
2025-06-11	43.0000	43.0000	42.0000	42.7000	+9.207%	7	600	+5.691%
2025-06-09	34.7500	39.4000	34.7500	39.1000	+15.680%	13	601	+15.422%
2025-06-06	33.8000	33.8000	33.8000	33.8000	+4.871%	2	593	+33.521%
2025-06-05	32.4000	32.4000	32.2300	32.2300	-9.211%	4	592	+40.025%
2025-06-04	36.5000	36.5000	35.5000	35.5000	0.000%	2	588	+27.127%
2025-06-03	35.3000	35.9000	35.0000	35.5000	-4.902%	7	588	+27.127%
2025-06-02	34.0000	37.3300	34.0000	37.3300	+27.624%	9	589	+20.895%
2025-05-30	30.0500	30.0500	28.7000	29.2500	+0.862%	12	595	+54.291%
2025-05-29	28.4400	30.7400	28.4400	29.0000	+1.754%	14	596	+55.621%
2025-05-28	34.0000	34.0000	28.5000	28.5000	-24.941%	72	594	+58.351%
2025-05-27	38.5000	39.0000	37.9700	37.9700	+8.023%	9	563	+18.857%
2025-05-23	31.3000	35.1500	31.3000	35.1500	+10.188%	30	577	+28.393%
2025-05-21	35.1000	35.2500	31.9000	31.9000	-8.857%	5	577	+41.473%
2025-05-20	36.0000	37.8000	35.0000	35.0000	-1.408%	16	577	+28.943%
2025-05-19	35.2000	35.5000	34.5000	35.5000	-6.085%	8	575	+27.127%
2025-05-16	34.5000	37.8000	34.5000	37.8000	+5.351%	28	570	+19.392%
2025-05-15	35.4500	35.9600	35.0000	35.8800	-3.027%	19	564	+25.780%
2025-05-14	39.6000	39.6000	37.0000	37.0000	-7.615%	13	562	+21.973%
2025-05-13	42.2000	43.0000	40.0000	40.0500	+13.456%	29	562	+12.684%
2025-05-12	35.1000	36.8500	35.1000	35.3000	+0.857%	14	587	+27.847%
2025-05-09	36.5000	36.6500	34.7000	35.0000	-9.091%	34	593	+28.943%
2025-05-08	33.4700	38.5000	33.3000	38.5000	+22.029%	34	584	+17.221%
2025-05-07	28.6200	32.0000	28.4200	31.5500	+15.356%	32	579	+43.043%
2025-05-06	26.8800	27.3500	26.6500	27.3500	-4.969%	4	587	+65.009%
2025-05-05	28.4000	28.9000	28.0000	28.7800	-9.865%	7	589	+56.810%
2025-05-02	27.5300	31.9300	27.5300	31.9300	+12.114%	18	586	+41.340%
2025-05-01	27.4800	28.4800	27.4800	28.4800	+6.907%	7	588	+58.462%
2025-04-30	26.4000	27.2000	26.4000	26.6400	-9.480%	6	585	+69.407%
2025-04-29	29.4300	29.4300	29.4300	29.4300	+3.517%	3	582	+53.347%
2025-04-28	30.2500	30.2500	27.4000	28.4300	+1.536%	18	579	+58.741%
2025-04-25	29.2000	29.2000	28.0000	28.0000	0.000%	20	578	+61.179%
2025-04-24	26.5000	28.0000	26.3800	28.0000	+6.870%	19	576	+61.179%
2025-04-23	24.5000	26.4000	24.5000	26.2000	+30.154%	20	584	+72.252%
2025-04-22	22.0000	22.0000	20.0500	20.1300	+9.700%	17	599	+124.193%
2025-04-21	18.5000	18.7600	18.3500	18.3500	-0.811%	5	595	+145.940%
2025-04-17	19.0000	19.4600	18.5000	18.5000	-3.445%	3	591	+143.946%
2025-04-16	19.1600	19.1600	19.1600	19.1600	-2.840%	1	591	+135.543%
2025-04-15	19.8500	19.8500	19.7200	19.7200	-12.356%	2	591	+128.854%
2025-04-14	21.2500	22.5000	21.2100	22.5000	+11.829%	24	591	+100.578%
2025-04-11	20.1200	20.1200	20.1200	20.1200	+3.872%	2	571	+124.304%
2025-04-10	18.7400	19.8000	18.7400	19.3700	-11.553%	10	572	+132.989%
2025-04-09	17.7000	22.1900	17.4800	21.9000	+25.143%	157	564	+106.073%
2025-04-08	22.8000	22.8000	17.0000	17.5000	-14.717%	24	540	+157.886%
2025-04-07	18.0000	21.0000	18.0000	20.5200	-5.088%	3	523	+119.932%
2025-04-04	21.2500	21.6200	20.0000	21.6200	-8.000%	140	524	+108.742%
2025-04-03	24.0000	24.4600	23.2000	23.5000	-9.615%	7	563	+92.043%
2025-04-02	23.8000	26.0000	23.8000	26.0000	+13.290%	27	566	+73.577%
2025-04-01	23.9800	24.8000	22.9500	22.9500	-0.217%	46	579	+96.645%
2025-03-31	23.0000	23.0000	23.0000	23.0000	-3.564%	40	572	+96.217%
2025-03-28	26.9000	26.9000	23.5100	23.8500	-14.332%	80	601	+89.224%
2025-03-27	27.3100	30.1200	27.3100	27.8400	-1.972%	44	577	+62.105%
2025-03-26	28.8100	28.8100	28.4000	28.4000	-12.615%	21	534	+58.908%
2025-03-25	34.1000	34.1000	32.5000	32.5000	-0.915%	2	513	+38.862%
2025-03-24	29.6500	32.8000	29.6500	32.8000	+27.083%	12	511	+37.591%
2025-03-21	23.5000	26.5800	23.5000	25.8100	+8.674%	86	519	+74.855%
2025-03-20	25.2500	26.0000	23.7500	23.7500	-5.717%	36	532	+90.021%
2025-03-19	24.9000	25.1900	24.6400	25.1900	+7.100%	64	501	+79.158%
2025-03-18	23.9100	23.9100	23.4500	23.5200	-7.402%	15	472	+91.879%
2025-03-17	24.0000	25.4000	24.0000	25.4000	+3.716%	3	470	+77.677%
2025-03-14	22.5700	24.4900	22.5700	24.4900	+17.009%	184	469	+84.279%
2025-03-13	23.1100	23.1100	20.7100	20.9300	-12.059%	41	438	+115.624%
2025-03-11	23.6800	24.1500	23.5400	23.8000	+3.254%	43	438	+89.622%
2025-03-10	22.7000	23.0500	22.0000	23.0500	-11.550%	14	455	+95.792%
2025-03-07	25.0300	26.4900	22.0000	26.0600	+5.081%	108	450	+73.177%
2025-03-06	25.7000	27.3000	24.8000	24.8000	-13.589%	61	454	+81.976%
2025-03-05	26.1000	28.7000	26.1000	28.7000	+1.413%	23	454	+57.247%
2025-03-04	25.0500	28.3000	24.4500	28.3000	+2.909%	78	454	+59.470%
2025-03-03	29.3000	29.3000	27.5000	27.5000	-3.509%	11	430	+64.109%
2025-02-28	30.0000	30.0000	28.1000	28.5000	-5.316%	48	420	+58.351%
2025-02-27	32.4900	33.0000	30.1000	30.1000	-18.868%	36	426	+49.934%
2025-02-26	37.1000	37.1000	37.1000	37.1000	+15.504%	1	390	+21.644%
2025-02-25	31.1100	34.8000	29.9600	32.1200	-20.495%	43	382	+40.504%
2025-02-24	41.0000	43.0000	39.5000	40.4000	+3.856%	28	382	+11.708%
2025-02-21	40.7600	41.3000	38.5000	38.9000	-14.505%	48	387	+16.015%
2025-02-20	47.5000	47.5000	42.9500	45.5000	-13.826%	64	387	-0.813%
2025-02-19	53.3500	54.0000	52.8000	52.8000	+8.419%	7	389	-14.527%
2025-02-18	56.5000	56.5000	48.7000	48.7000	-11.293%	26	390	-7.331%
2025-02-14	50.7000	54.9000	50.7000	54.9000	+4.571%	12	391	-17.796%
2025-02-13	47.1400	52.5000	47.1400	52.5000	+27.737%	9	391	-14.038%
2025-02-12	38.9000	41.1000	38.9000	41.1000	+7.846%	7	391	+9.805%
2025-02-11	37.6500	38.1100	37.6500	38.1100	+0.289%	2	391	+18.420%
2025-02-10	39.9000	39.9000	38.0000	38.0000	+0.742%	8	391	+18.763%
2025-02-07	39.8000	39.8000	37.7200	37.7200	+4.778%	18	395	+19.645%
2025-02-06	37.3000	39.1700	36.0000	36.0000	-6.856%	7	393	+25.361%
2025-02-05	36.5000	40.4900	36.5000	38.6500	+14.417%	5	391	+16.766%
2025-02-04	34.8000	34.8000	33.4000	33.7800	+2.988%	35	392	+33.600%
2025-02-03	30.0000	33.2000	30.0000	32.8000	+4.792%	57	376	+37.591%
2025-01-31	30.6600	32.6500	30.0500	31.3000	+0.353%	54	409	+44.185%
2025-01-30	30.5000	31.1900	30.5000	31.1900	+24.760%	51	359	+44.694%
2025-01-29	28.4000	28.5000	25.0000	25.0000	+2.291%	13	359	+80.520%
2025-01-28	27.0000	27.1900	24.0000	24.4400	-11.127%	6	350	+84.656%

.dark-mode .V6xSrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6xSrN{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C40TEM Jan 15 2027 40.00 Call (TEM270115C00040000)option OPRA

TEM20270115C40
TEM Jan 15 2027 40.00 Call (TEM270115C00040000)
option OPRA