Dark

TEM20270115C45
TEM Jan 15 2027 45.00 Call (TEM270115C00045000)
option OPRA

EOD

May 22, 2025

30.95-1.087%(-0.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	29.30	30.95	29.30	30.95	-1.087%	5	771	0.000%
2025-05-21	34.24	34.24	31.29	31.29	-7.151%	3	769	-1.087%
2025-05-20	33.70	33.70	33.70	33.70	+2.121%	10	770	-8.160%
2025-05-19	32.50	33.00	32.07	33.00	-1.786%	7	760	-6.212%
2025-05-16	33.92	33.92	33.60	33.60	-1.955%	10	759	-7.887%
2025-05-15	34.27	34.27	34.27	34.27	-5.852%	10	759	-9.688%
2025-05-14	40.05	40.05	36.40	36.40	-4.211%	6	759	-14.973%
2025-05-13	38.50	38.50	36.50	38.00	+11.241%	12	753	-18.553%
2025-05-12	31.90	34.16	31.90	34.16	+6.750%	5	762	-9.397%
2025-05-09	33.44	33.44	32.00	32.00	-8.571%	6	761	-3.281%
2025-05-08	33.00	35.00	33.00	35.00	+17.964%	21	758	-11.571%
2025-05-07	24.00	30.20	24.00	29.67	+15.447%	19	779	+4.314%
2025-05-06	25.75	25.75	25.65	25.70	-13.758%	13	780	+20.428%
2025-05-02	29.95	30.05	29.80	29.80	+19.343%	10	788	+3.859%
2025-04-30	24.75	24.97	24.75	24.97	-8.869%	2	791	+23.949%
2025-04-29	27.40	27.40	27.40	27.40	+3.396%	1	791	+12.956%
2025-04-25	27.10	27.10	26.10	26.50	+0.760%	14	792	+16.792%
2025-04-24	25.11	26.30	25.11	26.30	+10.970%	4	791	+17.681%
2025-04-23	23.80	25.20	23.47	23.70	+17.327%	29	791	+30.591%
2025-04-22	20.20	20.20	20.20	20.20	+16.292%	1	780	+53.218%
2025-04-17	17.37	17.37	17.37	17.37	+0.405%	4	780	+78.181%
2025-04-16	17.30	17.30	17.30	17.30	-7.338%	1	780	+78.902%
2025-04-15	18.70	18.70	18.67	18.67	-3.514%	2	780	+65.774%
2025-04-14	20.01	20.30	19.30	19.35	+12.435%	13	781	+59.948%
2025-04-10	17.59	18.32	17.08	17.21	-11.744%	33	778	+79.837%
2025-04-09	15.80	21.10	15.80	19.50	+22.411%	8	766	+58.718%
2025-04-08	20.70	21.10	15.81	15.93	-19.423%	22	762	+94.288%
2025-04-07	18.00	20.73	17.53	19.77	-1.397%	27	757	+56.550%
2025-04-04	19.90	20.23	19.00	20.05	-9.685%	28	751	+54.364%
2025-04-03	22.80	23.00	22.20	22.20	-5.330%	20	742	+39.414%
2025-04-02	22.70	24.00	22.70	23.45	+6.591%	12	739	+31.983%
2025-04-01	21.80	22.62	21.80	22.00	-2.655%	9	738	+40.682%
2025-03-28	23.92	24.35	22.40	22.60	-17.216%	30	740	+36.947%
2025-03-27	22.60	27.30	22.60	27.30	+1.866%	14	749	+13.370%
2025-03-26	26.80	26.80	26.80	26.80	-13.269%	5	755	+15.485%
2025-03-25	31.16	31.16	30.90	30.90	+3.691%	4	755	+0.162%
2025-03-24	28.58	29.80	28.58	29.80	+23.651%	3	758	+3.859%
2025-03-21	22.50	24.10	22.50	24.10	+5.240%	14	760	+28.423%
2025-03-20	23.00	23.70	22.50	22.90	-1.293%	67	761	+35.153%
2025-03-19	23.40	23.71	23.20	23.20	+4.036%	5	725	+33.405%
2025-03-18	22.20	22.30	22.20	22.30	-12.549%	3	722	+38.789%
2025-03-17	22.90	25.50	22.90	25.50	+10.870%	10	719	+21.373%
2025-03-14	22.52	23.15	22.10	23.00	+15.578%	30	716	+34.565%
2025-03-13	20.00	20.00	19.45	19.90	-5.687%	47	688	+55.528%
2025-03-12	22.40	22.95	21.10	21.10	-1.860%	11	688	+46.682%
2025-03-11	21.50	21.50	21.50	21.50	-3.587%	1	686	+43.953%
2025-03-10	23.70	23.70	20.45	22.30	-4.701%	13	685	+38.789%
2025-03-07	22.41	23.40	22.00	23.40	-2.010%	8	679	+32.265%
2025-03-06	26.00	26.00	23.11	23.88	-11.556%	26	678	+29.606%
2025-03-05	27.10	27.10	27.00	27.00	+12.500%	5	660	+14.630%
2025-03-04	23.00	24.00	23.00	24.00	-5.138%	59	660	+28.958%
2025-03-03	27.45	27.45	25.10	25.30	-9.611%	228	660	+22.332%
2025-02-28	25.00	28.35	25.00	27.99	+1.413%	28	457	+10.575%
2025-02-27	29.60	29.60	27.60	27.60	-7.383%	2	448	+12.138%
2025-02-25	29.00	29.80	29.00	29.80	-26.201%	2	447	+3.859%
2025-02-24	39.55	40.38	36.70	40.38	+7.680%	6	448	-23.353%
2025-02-21	38.80	38.80	37.50	37.50	-11.557%	6	448	-17.467%
2025-02-20	41.00	42.40	41.00	42.40	-17.670%	14	448	-27.005%
2025-02-19	51.60	51.60	51.50	51.50	+11.957%	11	440	-39.903%
2025-02-18	54.10	54.10	46.00	46.00	-14.419%	11	431	-32.717%
2025-02-14	50.80	53.75	50.80	53.75	+10.234%	20	436	-42.419%
2025-02-13	43.70	48.76	43.70	48.76	+20.693%	3	437	-36.526%
2025-02-12	40.40	40.40	40.40	40.40	+17.034%	1	437	-23.391%
2025-02-11	43.47	43.47	34.52	34.52	-8.167%	7	437	-10.342%
2025-02-10	37.10	37.80	37.10	37.59	+4.012%	8	437	-17.664%
2025-02-07	36.14	36.14	36.14	36.14	+8.823%	2	437	-14.361%
2025-02-06	35.45	35.45	33.21	33.21	-10.000%	3	437	-6.805%
2025-02-05	35.40	37.36	35.40	36.90	+16.772%	38	435	-16.125%
2025-02-04	34.28	34.28	31.60	31.60	+0.701%	2	441	-2.057%
2025-02-03	27.70	32.30	27.70	31.38	+1.226%	14	439	-1.370%
2025-01-31	28.60	31.00	28.60	31.00	+7.304%	48	443	-0.161%
2025-01-30	27.18	28.89	26.10	28.89	+11.544%	10	446	+7.130%
2025-01-29	26.36	26.60	24.80	25.90	+6.584%	11	442	+19.498%
2025-01-28	26.46	26.46	23.00	24.30	0.000%	12	437	+27.366%
2025-01-27	23.00	27.50	23.00	24.30	-15.859%	11	439	+27.366%
2025-01-24	27.65	28.88	27.65	28.88	+6.963%	4	445	+7.168%
2025-01-23	22.90	28.50	22.90	27.00	+10.204%	19	443	+14.630%
2025-01-22	24.10	25.00	22.24	24.50	+16.667%	58	434	+26.327%
2025-01-21	18.01	23.10	17.00	21.00	+61.912%	115	392	+47.381%
2025-01-15	12.97	12.97	12.97	12.97	+7.190%	1	343	+138.628%
2025-01-14	10.60	12.10	10.60	12.10	+9.009%	13	342	+155.785%
2025-01-13	12.00	12.00	11.10	11.10	-26.441%	35	335	+178.829%
2025-01-08	13.65	15.09	13.65	15.09	-5.094%	21	338	+105.103%
2025-01-07	15.90	15.90	15.90	15.90	-5.917%	3	338	+94.654%
2025-01-06	16.75	16.90	16.75	16.90	+12.667%	32	341	+83.136%
2025-01-03	14.68	15.00	14.68	15.00	+4.239%	10	311	+106.333%
2024-12-20	10.10	14.39	10.10	14.39	+2.786%	22	311	+115.080%
2024-12-18	14.00	14.00	14.00	14.00	-6.667%	1	293	+121.071%
2024-12-17	15.00	15.00	15.00	15.00	-10.180%	5	292	+106.333%
2024-12-13	16.00	17.80	15.50	16.70	-6.180%	38	292	+85.329%
2024-12-12	17.28	17.90	17.28	17.80	+48.333%	17	286	+73.876%
2024-12-11	12.00	12.00	12.00	12.00	-14.651%	1	273	+157.917%
2024-12-10	14.00	14.06	12.00	14.06	+0.429%	4	273	+120.128%
2024-12-06	14.00	14.00	14.00	14.00	-6.667%	6	271	+121.071%
2024-12-05	15.00	15.00	15.00	15.00	-12.281%	1	271	+106.333%
2024-12-04	17.10	17.10	17.10	17.10	+9.686%	1	270	+80.994%
2024-12-03	16.00	16.00	15.59	15.59	-19.969%	3	270	+98.525%
2024-11-29	19.48	19.48	19.48	19.48	+2.526%	2	267	+58.881%
2024-11-25	17.90	19.00	17.90	19.00	+15.854%	7	268	+62.895%
2024-11-22	15.10	16.40	15.10	16.40	+28.125%	10	273	+88.720%
2024-11-21	14.00	14.00	12.40	12.80	-12.329%	8	264	+141.797%
2024-11-20	14.40	14.60	13.50	14.60	+17.269%	5	264	+111.986%
2024-11-19	12.45	12.45	12.45	12.45	+3.750%	1	262	+148.594%
2024-11-18	12.00	12.00	12.00	12.00	+13.208%	10	261	+157.917%
2024-11-15	11.20	11.20	10.00	10.60	-57.600%	126	251	+191.981%
2024-11-11	25.00	25.00	25.00	25.00	+66.667%	1	230	+23.800%
2024-11-07	15.00	15.00	15.00	15.00	+54.639%	50	231	+106.333%
2024-11-06	9.70	9.70	9.70	9.70	+7.778%	2	233	+219.072%
2024-11-05	9.00	9.00	9.00	9.00	-15.888%	144	233	+243.889%
2024-11-04	10.70	10.70	10.70	10.70	+9.184%	1	89	+189.252%
2024-11-01	10.50	10.50	9.80	9.80	+5.376%	42	89	+215.816%
2024-10-28	9.30	9.30	9.30	9.30	-5.102%	5	69	+232.796%
2024-10-25	9.80	9.80	9.80	9.80	+8.889%	2	64	+215.816%
2024-10-23	9.20	9.20	8.50	9.00	0.000%	7	63	+243.889%
2024-10-22	9.67	9.67	9.00	9.00	0.000%	51	56	+243.889%
2024-10-10	9.00	9.00	9.00	9.00	-9.091%	1	6	+243.889%
2024-10-09	9.70	9.90	9.13	9.90	-5.714%	10	6	+212.626%
2024-10-07	10.50	10.50	10.50	10.50	+1.646%	3	9	+194.762%
2024-09-25	10.33	10.33	10.33	10.33	-3.996%	1	7	+199.613%
2024-09-20	10.75	10.95	10.75	10.76	-4.779%	12	8	+187.639%
2024-09-19	12.75	12.75	11.22	11.30	+14.954%	5	2	+173.894%
2024-09-17	10.75	10.75	9.83	9.83	0.000%	3	3	+214.852%

.dark-mode .N54B4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N54B4C{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C45TEM Jan 15 2027 45.00 Call (TEM270115C00045000)option OPRA

TEM20270115C45
TEM Jan 15 2027 45.00 Call (TEM270115C00045000)
option OPRA