Dark

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

EOD

Oct 1, 2026

34.50-12.214%(-4.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.7200	35.7200	34.5000	34.5000	-12.214%	11	1,341	0.000%
2026-09-30	39.5900	39.5900	39.3000	39.3000	-9.551%	3	1,350	-12.214%
2026-09-29	42.0000	44.2500	42.0000	43.4500	+6.495%	4	1,351	-20.598%
2026-09-28	42.0000	42.0000	40.8000	40.8000	+7.794%	2	1,355	-15.441%
2026-09-25	37.8500	37.8500	37.8500	37.8500	+11.324%	4	1,356	-8.851%
2026-09-22	34.2500	34.2500	34.0000	34.0000	0.000%	2	1,360	+1.471%
2026-09-18	35.0000	35.0000	34.0000	34.0000	-8.108%	2	1,361	+1.471%
2026-09-17	30.2300	37.5000	30.2300	37.0000	+40.952%	15	1,363	-6.757%
2026-09-16	26.3500	26.3500	26.2500	26.2500	+5.000%	2	1,375	+31.429%
2026-09-15	19.5000	25.0000	19.5000	25.0000	+28.205%	4	1,376	+38.000%
2026-09-14	18.2500	19.5000	18.2500	19.5000	-0.256%	2	1,377	+76.923%
2026-09-10	18.1500	19.5500	18.1500	19.5500	-10.115%	2	1,377	+76.471%
2026-09-09	21.7500	21.7500	21.7500	21.7500	-2.027%	1	1,377	+58.621%
2026-09-08	22.5000	24.0000	22.2000	22.2000	-1.333%	10	1,376	+55.405%
2026-09-04	22.3000	23.1100	22.3000	22.5000	+14.620%	4	1,376	+53.333%
2026-09-02	24.3000	24.3000	19.4000	19.6300	-7.797%	4	1,376	+75.751%
2026-09-01	20.1000	21.2900	20.1000	21.2900	-7.435%	2	1,379	+62.048%
2026-08-31	21.5000	23.0000	21.5000	23.0000	-3.967%	2	1,380	+50.000%
2026-08-28	28.4000	29.0000	23.9500	23.9500	-15.371%	4	1,380	+44.050%
2026-08-27	25.8500	30.0000	25.8500	28.3000	-0.771%	13	1,381	+21.908%
2026-08-25	28.5200	28.5200	28.5200	28.5200	+9.440%	1	1,383	+20.968%
2026-08-24	26.4000	26.4000	26.0600	26.0600	-13.133%	2	1,383	+32.387%
2026-08-21	26.9000	31.0000	23.9000	30.0000	+17.647%	50	1,383	+15.000%
2026-08-20	22.9500	27.1500	22.8300	25.5000	+24.390%	126	1,412	+35.294%
2026-08-19	15.5000	20.5000	15.5000	20.5000	+78.261%	60	1,524	+68.293%
2026-08-18	11.8000	11.8000	11.2400	11.5000	-8.730%	12	1,551	+200.000%
2026-08-17	12.2000	12.6000	12.2000	12.6000	-17.755%	11	1,547	+173.810%
2026-08-13	15.3200	15.3200	15.3200	15.3200	+3.514%	1	1,541	+125.196%
2026-08-12	16.3700	16.3700	14.8000	14.8000	-10.303%	7	1,542	+133.108%
2026-08-11	15.3500	16.5000	15.3500	16.5000	+5.096%	6	1,545	+109.091%
2026-08-10	15.5500	16.8500	15.5500	15.7000	+21.236%	21	1,549	+119.745%
2026-08-07	12.5300	12.9500	11.6500	12.9500	+29.500%	18	1,563	+166.409%
2026-08-06	10.0000	10.0000	10.0000	10.0000	-11.111%	2	1,576	+245.000%
2026-08-05	10.8500	11.2500	10.8500	11.2500	+4.167%	2	1,576	+206.667%
2026-08-04	10.3000	11.1000	10.3000	10.8000	+1.408%	11	1,576	+219.444%
2026-08-03	8.1500	11.2000	8.1500	10.6500	+20.475%	357	1,579	+223.944%
2026-07-31	8.5000	8.8400	8.1000	8.8400	+10.500%	18	1,481	+290.271%
2026-07-30	8.1000	9.6000	8.0000	8.0000	-11.602%	73	1,469	+331.250%
2026-07-29	7.9500	9.4500	7.8800	9.0500	+13.125%	23	1,448	+281.215%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-7.514%	3	1,442	+331.250%
2026-07-27	8.1500	8.6500	8.1000	8.6500	+0.816%	7	1,439	+298.844%
2026-07-24	10.6000	10.6000	8.5800	8.5800	-16.699%	14	1,437	+302.098%
2026-07-23	10.8100	10.8100	10.3000	10.3000	-8.036%	5	1,430	+234.951%
2026-07-22	12.0000	12.0000	11.2000	11.2000	-16.418%	15	1,426	+208.036%
2026-07-21	13.4000	13.4000	13.4000	13.4000	+3.475%	5	1,426	+157.463%
2026-07-20	12.6500	12.9500	11.7900	12.9500	-21.894%	16	1,421	+166.409%
2026-07-16	16.5500	16.5800	16.5500	16.5800	-12.737%	2	1,408	+108.082%
2026-07-15	20.4400	20.4400	19.0000	19.0000	+4.396%	11	1,409	+81.579%
2026-07-13	18.6700	19.7000	18.2000	18.2000	-19.362%	16	1,400	+89.560%
2026-07-09	22.0000	22.5700	21.5000	22.5700	+18.789%	19	1,389	+52.858%
2026-07-08	18.6000	20.6900	18.6000	19.0000	-11.381%	11	1,396	+81.579%
2026-07-07	22.2200	22.2200	21.0000	21.4400	-2.323%	5	1,404	+60.914%
2026-07-06	20.2500	22.0200	20.2500	21.9500	+8.663%	5	1,406	+57.175%
2026-07-02	21.6700	21.6700	20.2000	20.2000	-11.013%	7	1,411	+70.792%
2026-07-01	21.0000	23.7300	21.0000	22.7000	+16.291%	31	1,411	+51.982%
2026-06-30	19.2100	19.5200	18.5000	19.5200	-7.180%	33	1,427	+76.742%
2026-06-29	19.0000	21.0300	18.2500	21.0300	+13.676%	8	1,456	+64.051%
2026-06-26	18.0200	19.0300	18.0000	18.5000	+7.246%	20	1,462	+86.486%
2026-06-25	17.8500	18.0700	15.7500	17.2500	+15.000%	31	1,479	+100.000%
2026-06-24	14.5000	15.3400	14.3000	15.0000	+9.091%	34	1,508	+130.000%
2026-06-23	12.7800	13.7500	12.7800	13.7500	+8.268%	12	1,507	+150.909%
2026-06-22	15.0000	15.0000	12.7000	12.7000	-13.014%	16	1,512	+171.654%
2026-06-18	14.5000	14.6200	14.1000	14.6000	+10.606%	23	1,506	+136.301%
2026-06-17	13.8700	16.0000	13.2000	13.2000	-14.839%	6	1,506	+161.364%
2026-06-16	17.0000	17.0500	15.3000	15.5000	+1.307%	9	1,506	+122.581%
2026-06-15	14.6000	16.6500	13.4000	15.3000	+20.000%	41	1,545	+125.490%
2026-06-12	13.6500	13.6500	12.7500	12.7500	-10.526%	3	1,545	+170.588%
2026-06-11	12.7000	14.2500	12.7000	14.2500	-5.000%	31	1,545	+142.105%
2026-06-10	15.7400	15.7400	15.0000	15.0000	+26.050%	17	1,539	+130.000%
2026-06-09	12.3000	12.3000	11.5000	11.9000	-8.108%	7	1,549	+189.916%
2026-06-08	12.5500	13.0000	12.2500	12.9500	+7.469%	20	1,547	+166.409%
2026-06-05	13.4000	13.4000	11.6500	12.0500	-25.062%	23	1,564	+186.307%
2026-06-04	13.5600	17.0000	13.5600	16.0800	+26.118%	90	1,547	+114.552%
2026-06-03	12.7000	12.8000	11.9600	12.7500	-9.574%	89	1,624	+170.588%
2026-06-02	15.9000	15.9000	14.1000	14.1000	-20.339%	649	1,595	+144.681%
2026-06-01	14.0000	17.7500	13.5000	17.7000	+26.429%	100	1,171	+94.915%
2026-05-29	16.0000	16.0000	13.3100	14.0000	-9.091%	33	1,184	+146.429%
2026-05-28	12.4000	15.6000	12.4000	15.4000	+28.333%	65	1,214	+124.026%
2026-05-27	11.5000	12.3000	11.3400	12.0000	-1.235%	24	1,213	+187.500%
2026-05-26	12.0000	12.5300	11.5000	12.1500	+5.652%	128	1,207	+183.951%
2026-05-22	11.8400	12.1000	11.2100	11.5000	-1.288%	49	1,291	+200.000%
2026-05-21	10.3500	11.6500	10.3500	11.6500	+6.881%	46	1,291	+196.137%
2026-05-20	10.5900	11.0000	10.3500	10.9000	0.000%	69	1,291	+216.514%
2026-05-19	9.8800	10.9000	9.3200	10.9000	+11.224%	127	1,303	+216.514%
2026-05-18	10.0000	11.0900	9.6500	9.8000	-2.000%	217	1,303	+252.041%
2026-05-15	10.5000	10.5000	9.9000	10.0000	-11.426%	62	1,303	+245.000%
2026-05-14	11.6500	11.6500	11.2900	11.2900	-1.397%	36	1,298	+205.580%
2026-05-13	11.8500	11.8500	11.0000	11.4500	+1.327%	38	1,305	+201.310%
2026-05-12	12.8500	12.8500	11.3000	11.3000	-18.412%	95	1,305	+205.310%
2026-05-11	13.5300	13.8500	13.5000	13.8500	+4.214%	7	1,305	+149.097%
2026-05-08	13.5000	13.6000	12.3000	13.2900	-1.409%	37	1,207	+159.594%
2026-05-07	15.1000	15.1000	13.4800	13.4800	-20.938%	138	1,175	+155.935%
2026-05-06	16.3000	17.0500	13.9000	17.0500	-3.125%	221	1,122	+102.346%
2026-05-05	17.9000	17.9000	17.6000	17.6000	-6.878%	4	1,127	+96.023%
2026-05-04	17.9500	18.9000	17.9500	18.9000	-0.526%	5	1,131	+82.540%
2026-05-01	18.7000	19.0000	18.6000	19.0000	+2.151%	8	1,134	+81.579%
2026-04-30	16.3200	19.0000	16.3200	18.6000	+23.179%	106	1,134	+85.484%
2026-04-29	15.2100	15.2100	14.8000	15.1000	-3.822%	44	1,193	+128.477%
2026-04-28	16.3000	16.3000	15.4600	15.7000	-9.458%	75	1,184	+119.745%
2026-04-27	16.2000	17.3400	16.2000	17.3400	+5.667%	65	1,117	+98.962%
2026-04-24	15.9000	16.9600	15.9000	16.4100	+8.675%	131	1,163	+110.238%
2026-04-23	18.0000	18.0000	15.1000	15.1000	-19.035%	77	1,110	+128.477%
2026-04-22	20.2000	20.2000	18.6500	18.6500	-0.533%	7	1,048	+84.987%
2026-04-21	20.0000	20.8500	18.7500	18.7500	-6.250%	58	1,034	+84.000%
2026-04-20	20.0800	20.0800	20.0000	20.0000	+3.146%	7	1,034	+72.500%
2026-04-17	19.8500	20.5000	19.2000	19.3900	+8.810%	27	1,034	+77.927%
2026-04-16	19.3600	19.3600	17.2500	17.8200	-6.555%	80	1,028	+93.603%
2026-04-15	19.0000	19.0700	18.3000	19.0700	+31.972%	50	996	+80.912%
2026-04-14	14.3500	14.4500	13.5000	14.4500	+22.147%	116	996	+138.754%
2026-04-13	10.0000	12.4000	10.0000	11.8300	+18.537%	84	1,066	+191.631%
2026-04-10	11.2500	11.6100	9.9800	9.9800	-4.498%	21	1,101	+245.691%
2026-04-09	13.3000	13.3000	10.4500	10.4500	-21.310%	55	1,083	+230.144%
2026-04-08	13.2500	13.8000	13.2500	13.2800	+6.240%	32	1,048	+159.789%
2026-04-07	12.5000	12.5000	12.5000	12.5000	-8.626%	1	1,038	+176.000%
2026-04-06	14.0000	14.0000	13.5000	13.6800	+4.828%	102	1,037	+152.193%
2026-04-02	11.5200	13.0500	11.5200	13.0500	-8.421%	3	1,138	+164.368%
2026-04-01	13.1000	14.2500	12.8800	14.2500	+19.247%	107	1,138	+142.105%
2026-03-31	11.4800	11.9500	11.1100	11.9500	+19.500%	32	1,058	+188.703%
2026-03-30	10.0000	10.7000	10.0000	10.0000	-4.306%	108	1,051	+245.000%
2026-03-27	12.0100	12.0100	10.4500	10.4500	-16.400%	37	943	+230.144%
2026-03-26	14.0000	14.4000	12.5000	12.5000	-5.303%	13	924	+176.000%
2026-03-25	14.8000	14.8000	13.0000	13.2000	-6.050%	19	933	+161.364%
2026-03-24	14.2500	14.2500	14.0500	14.0500	-4.810%	13	925	+145.552%
2026-03-23	15.2000	15.3500	14.7600	14.7600	+6.187%	10	924	+133.740%
2026-03-20	14.7600	14.7600	13.3800	13.9000	-4.467%	3	924	+148.201%
2026-03-19	13.6200	14.5500	13.6200	14.5500	-5.519%	24	923	+137.113%
2026-03-18	15.5000	15.5400	15.0000	15.4000	-4.407%	28	924	+124.026%
2026-03-17	16.1100	16.1100	16.1100	16.1100	+0.062%	2	916	+114.153%
2026-03-16	16.0500	16.1500	16.0500	16.1000	+0.625%	4	918	+114.286%
2026-03-13	16.0000	16.0000	16.0000	16.0000	+0.946%	2	916	+115.625%
2026-03-12	15.9000	15.9000	15.5000	15.8500	-7.849%	21	916	+117.666%
2026-03-11	17.4000	17.4000	17.2000	17.2000	+4.242%	5	902	+100.581%
2026-03-10	17.4800	17.4800	16.5000	16.5000	-5.714%	17	904	+109.091%
2026-03-09	16.3800	17.5000	16.3800	17.5000	-2.235%	15	911	+97.143%
2026-03-06	17.1000	18.0000	17.1000	17.9000	+4.985%	15	914	+92.737%
2026-03-05	18.2000	18.2000	17.0500	17.0500	+0.117%	14	905	+102.346%
2026-03-04	17.0300	17.0300	17.0300	17.0300	+0.176%	2	904	+102.584%
2026-03-03	16.2000	17.0000	16.2000	17.0000	-3.955%	2	902	+102.941%
2026-03-02	17.5600	17.7000	17.5600	17.7000	-1.667%	2	901	+94.915%
2026-02-26	18.0000	18.4000	17.6500	18.0000	-19.246%	11	899	+91.667%
2026-02-24	22.2900	22.2900	22.2900	22.2900	+3.434%	5	894	+54.778%
2026-02-23	22.1000	22.1000	21.0000	21.5500	-7.906%	36	899	+60.093%
2026-02-20	24.1600	24.1600	23.0000	23.4000	-1.474%	129	895	+47.436%
2026-02-19	23.5000	23.8500	23.5000	23.7500	+12.827%	7	834	+45.263%
2026-02-18	20.9500	22.0100	20.9500	21.0500	+8.898%	197	838	+63.895%
2026-02-17	17.3500	19.3300	17.2500	19.3300	+5.341%	8	874	+78.479%
2026-02-13	18.3500	18.4500	18.3500	18.3500	+9.552%	52	875	+88.011%
2026-02-12	17.9000	18.0500	16.3000	16.7500	-8.719%	306	875	+105.970%
2026-02-11	18.6700	18.9600	18.2000	18.3500	-12.619%	18	839	+88.011%
2026-02-10	22.6500	22.6500	21.0000	21.0000	-3.137%	12	828	+64.286%
2026-02-09	20.6600	21.6800	20.6600	21.6800	+9.384%	12	824	+59.133%
2026-02-06	20.1500	20.5000	19.8200	19.8200	+4.316%	32	818	+74.067%
2026-02-05	19.0000	19.0000	19.0000	19.0000	0.000%	1	802	+81.579%
2026-02-04	19.1800	19.1800	16.7000	19.0000	-5.047%	40	802	+81.579%
2026-02-03	21.4000	21.4000	20.0100	20.0100	-15.747%	6	786	+72.414%
2026-02-02	22.4000	23.8500	22.4000	23.7500	-3.219%	3	783	+45.263%
2026-01-30	25.8000	25.8500	24.2000	24.5400	-8.193%	18	781	+40.587%
2026-01-29	26.8000	27.1500	26.2500	26.7300	-9.082%	15	773	+29.068%
2026-01-28	29.4000	29.4000	29.4000	29.4000	-1.342%	2	780	+17.347%
2026-01-27	30.0000	30.3500	29.5500	29.8000	-3.404%	186	779	+15.772%
2026-01-26	29.8000	31.7900	29.8000	30.8500	+4.399%	101	689	+11.831%
2026-01-23	29.6500	29.9500	29.5500	29.5500	-3.746%	36	702	+16.751%
2026-01-22	30.7000	30.9000	30.7000	30.7000	+8.481%	68	681	+12.378%
2026-01-21	28.0000	28.3000	26.5300	28.3000	-7.818%	13	706	+21.908%
2026-01-20	30.7000	30.7000	30.7000	30.7000	-8.902%	2	706	+12.378%
2026-01-16	32.8000	33.7000	32.8000	33.7000	+2.744%	9	710	+2.374%
2026-01-15	33.9500	34.7000	32.5500	32.8000	+2.500%	15	710	+5.183%
2026-01-14	30.2500	32.0000	30.2500	32.0000	+8.108%	2	708	+7.813%
2026-01-13	32.0000	32.0000	29.6000	29.6000	-11.642%	5	709	+16.554%
2026-01-12	37.7500	37.7500	33.5000	33.5000	+8.943%	4	707	+2.985%
2026-01-09	30.0500	30.7500	30.0500	30.7500	-2.132%	3	707	+12.195%
2026-01-08	31.5800	31.5800	31.3700	31.4200	-6.488%	31	707	+9.803%
2026-01-07	33.4000	33.6000	32.8800	33.6000	+3.864%	12	737	+2.679%
2026-01-06	32.3500	32.3500	32.3500	32.3500	+17.851%	1	737	+6.646%
2026-01-05	27.4000	27.4500	27.3500	27.4500	+6.602%	3	739	+25.683%
2026-01-02	25.2000	25.7500	25.0000	25.7500	-4.771%	8	739	+33.981%
2025-12-26	27.0000	27.0400	26.8000	27.0400	-2.839%	18	740	+27.589%
2025-12-19	27.8300	27.8300	27.8300	27.8300	-1.172%	1	729	+23.967%
2025-12-18	29.2800	29.2800	28.1600	28.1600	-2.392%	9	729	+22.514%
2025-12-17	28.8500	28.8500	28.8500	28.8500	-8.558%	1	728	+19.584%
2025-12-16	32.0000	32.0000	31.5500	31.5500	-15.257%	2	728	+9.350%
2025-12-11	35.7400	37.2300	35.7400	37.2300	-5.842%	3	728	-7.333%
2025-12-05	39.5400	39.5400	39.5400	39.5400	+0.355%	8	728	-12.747%
2025-12-04	39.5000	39.5000	39.4000	39.4000	-1.990%	2	730	-12.437%
2025-11-25	40.2000	40.2000	40.2000	40.2000	+7.487%	2	730	-14.179%
2025-11-24	37.4000	37.4000	37.4000	37.4000	+3.889%	1	730	-7.754%
2025-11-21	30.1000	36.0000	30.1000	36.0000	+8.076%	2	730	-4.167%
2025-11-18	32.7000	33.3100	32.7000	33.3100	+1.277%	2	730	+3.573%
2025-11-17	32.8900	32.8900	32.8900	32.8900	+0.397%	1	730	+4.895%
2025-11-13	32.0000	32.7600	32.0000	32.7600	-1.622%	5	730	+5.311%
2025-11-12	35.7000	35.7000	33.3000	33.3000	-8.163%	2	731	+3.604%
2025-11-07	35.0000	36.2600	33.0000	36.2600	-9.350%	8	731	-4.854%
2025-11-06	40.0000	40.0000	40.0000	40.0000	-13.644%	1	728	-13.750%
2025-11-05	43.0000	46.3200	43.0000	46.3200	-7.526%	6	728	-25.518%
2025-11-04	49.5000	50.0900	49.5000	50.0900	-2.091%	3	726	-31.124%
2025-11-03	51.1600	51.1600	51.1600	51.1600	+2.731%	1	726	-32.565%
2025-10-30	49.8000	49.8000	49.8000	49.8000	-4.249%	1	726	-30.723%
2025-10-29	52.0100	52.0100	52.0100	52.0100	+2.990%	1	726	-33.667%
2025-10-28	51.0000	51.2000	50.5000	50.5000	-6.099%	7	727	-31.683%
2025-10-27	53.7800	53.7800	53.7800	53.7800	+1.856%	8	726	-35.850%
2025-10-24	52.9000	52.9000	52.8000	52.8000	+11.864%	2	726	-34.659%
2025-10-22	51.0000	51.0000	47.2000	47.2000	-10.943%	5	727	-26.907%
2025-10-21	53.0000	53.0000	53.0000	53.0000	-1.761%	1	725	-34.906%
2025-10-16	53.9500	53.9500	53.9500	53.9500	-1.064%	1	724	-36.052%
2025-10-14	54.5300	54.5300	54.5300	54.5300	-14.797%	1	725	-36.732%
2025-10-09	64.0000	64.0000	64.0000	64.0000	-0.467%	1	726	-46.094%
2025-10-08	61.8000	64.3000	61.2000	64.3000	+21.321%	5	727	-46.345%
2025-10-03	53.0000	53.0000	53.0000	53.0000	+3.922%	1	729	-34.906%
2025-10-02	51.5000	51.5000	51.0000	51.0000	+4.294%	2	730	-32.353%
2025-10-01	44.6200	48.9000	44.6200	48.9000	+18.862%	6	732	-29.448%
2025-09-30	41.1400	41.1400	41.1400	41.1400	+1.580%	2	732	-16.140%
2025-09-25	40.5000	40.5000	40.5000	40.5000	-6.897%	2	733	-14.815%
2025-09-24	44.0000	44.0000	42.7000	43.5000	-13.000%	3	733	-20.690%
2025-09-23	50.0000	50.0000	50.0000	50.0000	+2.669%	1	732	-31.000%
2025-09-22	50.8000	53.5000	48.7000	48.7000	-2.051%	10	733	-29.158%
2025-09-18	49.8000	49.8000	49.7200	49.7200	+3.583%	8	732	-30.611%
2025-09-17	48.0000	48.0000	48.0000	48.0000	-0.125%	1	736	-28.125%
2025-09-16	48.0600	48.0600	48.0600	48.0600	-3.880%	2	736	-28.215%
2025-09-15	50.0000	50.0000	50.0000	50.0000	-0.794%	1	734	-31.000%
2025-09-11	50.0000	50.4000	49.3000	50.4000	+22.034%	5	735	-31.548%
2025-09-10	42.9000	42.9000	41.3000	41.3000	-3.595%	16	736	-16.465%
2025-09-09	42.8400	42.8400	42.8400	42.8400	-0.140%	15	751	-19.468%
2025-09-08	43.7000	44.5000	42.9000	42.9000	+4.126%	5	736	-19.580%
2025-09-04	41.2000	41.2000	41.2000	41.2000	+6.186%	1	740	-16.262%
2025-08-29	36.6000	38.8000	36.4500	38.8000	+3.467%	4	744	-11.082%
2025-08-28	37.5000	37.5000	37.5000	37.5000	-3.101%	1	744	-8.000%
2025-08-26	39.7000	39.7000	38.7000	38.7000	-3.008%	3	744	-10.853%
2025-08-25	40.6700	40.6700	39.9000	39.9000	-13.430%	10	742	-13.534%
2025-08-22	44.9300	47.5400	44.9300	46.0900	+12.415%	7	738	-25.146%
2025-08-21	41.0000	41.0000	41.0000	41.0000	+14.910%	1	740	-15.854%
2025-08-20	32.0000	35.6800	32.0000	35.6800	-10.800%	4	741	-3.307%
2025-08-19	40.4000	40.4000	40.0000	40.0000	-0.596%	6	740	-13.750%
2025-08-18	37.8000	40.2400	37.5500	40.2400	+6.314%	14	740	-14.264%
2025-08-15	37.2500	38.8000	36.8000	37.8500	+6.620%	9	743	-8.851%
2025-08-14	37.1000	37.1000	34.4000	35.5000	+1.778%	9	740	-2.817%
2025-08-13	35.0000	35.0000	33.7500	34.8800	+14.737%	12	736	-1.089%
2025-08-12	29.5300	30.4000	29.5300	30.4000	+4.467%	3	747	+13.487%
2025-08-11	29.1000	29.1000	29.1000	29.1000	+6.985%	4	750	+18.557%
2025-08-08	28.1000	30.0000	25.9000	27.2000	+6.667%	17	754	+26.838%
2025-08-07	24.8000	25.5000	24.8000	25.5000	+9.866%	6	757	+35.294%
2025-08-06	23.7400	23.7400	23.2100	23.2100	-7.160%	5	758	+48.643%
2025-08-05	25.0000	25.0000	25.0000	25.0000	+2.459%	1	757	+38.000%
2025-08-04	23.5000	24.4000	23.2000	24.4000	-5.536%	4	757	+41.393%
2025-07-30	25.8300	25.8300	25.8300	25.8300	-0.654%	1	758	+33.566%
2025-07-29	27.4000	27.4000	25.9600	26.0000	-11.864%	9	757	+32.692%
2025-07-28	30.4000	30.4000	29.5000	29.5000	-1.338%	4	755	+16.949%
2025-07-25	29.9000	29.9000	29.9000	29.9000	-0.993%	1	753	+15.385%
2025-07-24	30.2000	30.2000	30.2000	30.2000	+2.373%	1	753	+14.238%
2025-07-23	29.5000	29.5000	29.5000	29.5000	+7.273%	1	753	+16.949%
2025-07-22	27.5000	27.5000	27.5000	27.5000	+4.364%	1	754	+25.455%
2025-07-21	29.5000	30.0000	26.3500	26.3500	-6.890%	34	754	+30.930%
2025-07-18	28.3000	28.3000	28.3000	28.3000	-4.392%	1	755	+21.908%
2025-07-17	29.2000	29.6000	28.1000	29.6000	+10.037%	7	755	+16.554%
2025-07-15	26.4600	26.9000	26.4600	26.9000	-2.536%	2	754	+28.253%
2025-07-14	27.7000	27.8000	27.6000	27.6000	+5.023%	5	752	+25.000%
2025-07-11	28.0000	28.0000	26.2800	26.2800	-8.112%	5	754	+31.279%
2025-07-10	28.6000	29.5000	28.6000	28.6000	+0.351%	7	754	+20.629%
2025-07-09	28.5000	28.5000	27.3000	28.5000	-2.062%	5	753	+21.053%
2025-07-08	29.1700	29.1700	28.7000	29.1000	+3.929%	12	752	+18.557%
2025-07-07	28.0000	28.0000	28.0000	28.0000	-9.677%	6	751	+23.214%
2025-07-03	31.0000	31.0000	31.0000	31.0000	+7.789%	1	751	+11.290%
2025-07-02	29.5000	29.5000	28.7600	28.7600	-3.165%	3	751	+19.958%
2025-07-01	29.4000	29.7000	29.3000	29.7000	-15.143%	5	771	+16.162%
2025-06-30	34.3000	35.0000	34.3000	35.0000	-5.533%	2	769	-1.429%
2025-06-26	37.0500	37.0500	37.0500	37.0500	+10.432%	10	769	-6.883%
2025-06-25	33.5500	33.5500	33.5500	33.5500	-4.143%	1	779	+2.832%
2025-06-23	34.0000	35.0000	34.0000	35.0000	-6.166%	2	779	-1.429%
2025-06-20	36.5000	37.3000	36.5000	37.3000	-1.842%	4	779	-7.507%
2025-06-17	38.0000	38.0000	38.0000	38.0000	-4.642%	10	781	-9.211%
2025-06-16	39.3000	40.0200	39.3000	39.8500	+1.142%	19	787	-13.425%
2025-06-13	39.4000	39.4000	39.4000	39.4000	+0.922%	2	781	-12.437%
2025-06-12	40.2500	40.2500	39.0400	39.0400	-4.780%	7	781	-11.629%
2025-06-11	40.3000	41.0000	40.0100	41.0000	+18.841%	6	776	-15.854%
2025-06-09	32.9000	34.5000	32.9000	34.5000	+5.763%	7	780	0.000%
2025-06-06	32.0900	33.9000	32.0900	32.6200	+6.116%	34	785	+5.763%
2025-06-05	30.5000	33.3000	30.5000	30.7400	-8.239%	11	789	+12.232%
2025-06-04	33.0000	33.5000	32.2800	33.5000	-1.180%	3	786	+2.985%
2025-06-03	32.3000	33.9000	32.3000	33.9000	-0.732%	8	786	+1.770%
2025-06-02	30.3000	34.1500	30.3000	34.1500	+25.321%	14	785	+1.025%
2025-05-29	26.0000	28.3000	26.0000	27.2500	+1.641%	5	787	+26.606%
2025-05-28	32.0000	32.0000	26.3000	26.8100	-27.541%	49	786	+28.683%
2025-05-27	36.2000	37.0000	36.2000	37.0000	+11.178%	2	773	-6.757%
2025-05-23	32.0000	33.2800	32.0000	33.2800	+7.528%	6	771	+3.666%
2025-05-22	29.3000	30.9500	29.3000	30.9500	-1.087%	5	771	+11.470%
2025-05-21	34.2400	34.2400	31.2900	31.2900	-7.151%	3	769	+10.259%
2025-05-20	33.7000	33.7000	33.7000	33.7000	+2.121%	10	770	+2.374%
2025-05-19	32.5000	33.0000	32.0700	33.0000	-1.786%	7	760	+4.545%
2025-05-16	33.9200	33.9200	33.6000	33.6000	-1.955%	10	759	+2.679%
2025-05-15	34.2700	34.2700	34.2700	34.2700	-5.852%	10	759	+0.671%
2025-05-14	40.0500	40.0500	36.4000	36.4000	-4.211%	6	759	-5.220%
2025-05-13	38.5000	38.5000	36.5000	38.0000	+11.241%	12	753	-9.211%
2025-05-12	31.9000	34.1600	31.9000	34.1600	+6.750%	5	762	+0.995%
2025-05-09	33.4400	33.4400	32.0000	32.0000	-8.571%	6	761	+7.813%
2025-05-08	33.0000	35.0000	33.0000	35.0000	+17.964%	21	758	-1.429%
2025-05-07	24.0000	30.2000	24.0000	29.6700	+15.447%	19	779	+16.279%
2025-05-06	25.7500	25.7500	25.6500	25.7000	-13.758%	13	780	+34.241%
2025-05-02	29.9500	30.0500	29.8000	29.8000	+19.343%	10	788	+15.772%
2025-04-30	24.7500	24.9700	24.7500	24.9700	-8.869%	2	791	+38.166%
2025-04-29	27.4000	27.4000	27.4000	27.4000	+3.396%	1	791	+25.912%
2025-04-25	27.1000	27.1000	26.1000	26.5000	+0.760%	14	792	+30.189%
2025-04-24	25.1100	26.3000	25.1100	26.3000	+10.970%	4	791	+31.179%
2025-04-23	23.8000	25.2000	23.4700	23.7000	+17.327%	29	791	+45.570%
2025-04-22	20.2000	20.2000	20.2000	20.2000	+16.292%	1	780	+70.792%
2025-04-17	17.3700	17.3700	17.3700	17.3700	+0.405%	4	780	+98.618%
2025-04-16	17.3000	17.3000	17.3000	17.3000	-7.338%	1	780	+99.422%
2025-04-15	18.7000	18.7000	18.6700	18.6700	-3.514%	2	780	+84.788%
2025-04-14	20.0100	20.3000	19.3000	19.3500	+12.435%	13	781	+78.295%
2025-04-10	17.5900	18.3200	17.0800	17.2100	-11.744%	33	778	+100.465%
2025-04-09	15.8000	21.1000	15.8000	19.5000	+22.411%	8	766	+76.923%
2025-04-08	20.7000	21.1000	15.8100	15.9300	-19.423%	22	762	+116.573%
2025-04-07	18.0000	20.7300	17.5300	19.7700	-1.397%	27	757	+74.507%
2025-04-04	19.9000	20.2300	19.0000	20.0500	-9.685%	28	751	+72.070%
2025-04-03	22.8000	23.0000	22.2000	22.2000	-5.330%	20	742	+55.405%
2025-04-02	22.7000	24.0000	22.7000	23.4500	+6.591%	12	739	+47.122%
2025-04-01	21.8000	22.6200	21.8000	22.0000	-2.655%	9	738	+56.818%
2025-03-28	23.9200	24.3500	22.4000	22.6000	-17.216%	30	740	+52.655%
2025-03-27	22.6000	27.3000	22.6000	27.3000	+1.866%	14	749	+26.374%
2025-03-26	26.8000	26.8000	26.8000	26.8000	-13.269%	5	755	+28.731%
2025-03-25	31.1600	31.1600	30.9000	30.9000	+3.691%	4	755	+11.650%
2025-03-24	28.5800	29.8000	28.5800	29.8000	+23.651%	3	758	+15.772%
2025-03-21	22.5000	24.1000	22.5000	24.1000	+5.240%	14	760	+43.154%
2025-03-20	23.0000	23.7000	22.5000	22.9000	-1.293%	67	761	+50.655%
2025-03-19	23.4000	23.7100	23.2000	23.2000	+4.036%	5	725	+48.707%
2025-03-18	22.2000	22.3000	22.2000	22.3000	-12.549%	3	722	+54.709%
2025-03-17	22.9000	25.5000	22.9000	25.5000	+10.870%	10	719	+35.294%
2025-03-14	22.5200	23.1500	22.1000	23.0000	+15.578%	30	716	+50.000%
2025-03-13	20.0000	20.0000	19.4500	19.9000	-5.687%	47	688	+73.367%
2025-03-12	22.4000	22.9500	21.1000	21.1000	-1.860%	11	688	+63.507%
2025-03-11	21.5000	21.5000	21.5000	21.5000	-3.587%	1	686	+60.465%
2025-03-10	23.7000	23.7000	20.4500	22.3000	-4.701%	13	685	+54.709%
2025-03-07	22.4100	23.4000	22.0000	23.4000	-2.010%	8	679	+47.436%
2025-03-06	26.0000	26.0000	23.1100	23.8800	-11.556%	26	678	+44.472%
2025-03-05	27.1000	27.1000	27.0000	27.0000	+12.500%	5	660	+27.778%
2025-03-04	23.0000	24.0000	23.0000	24.0000	-5.138%	59	660	+43.750%
2025-03-03	27.4500	27.4500	25.1000	25.3000	-9.611%	228	660	+36.364%
2025-02-28	25.0000	28.3500	25.0000	27.9900	+1.413%	28	457	+23.258%
2025-02-27	29.6000	29.6000	27.6000	27.6000	-7.383%	2	448	+25.000%
2025-02-25	29.0000	29.8000	29.0000	29.8000	-26.201%	2	447	+15.772%
2025-02-24	39.5500	40.3800	36.7000	40.3800	+7.680%	6	448	-14.562%
2025-02-21	38.8000	38.8000	37.5000	37.5000	-11.557%	6	448	-8.000%
2025-02-20	41.0000	42.4000	41.0000	42.4000	-17.670%	14	448	-18.632%
2025-02-19	51.6000	51.6000	51.5000	51.5000	+11.957%	11	440	-33.010%
2025-02-18	54.1000	54.1000	46.0000	46.0000	-14.419%	11	431	-25.000%
2025-02-14	50.8000	53.7500	50.8000	53.7500	+10.234%	20	436	-35.814%
2025-02-13	43.7000	48.7600	43.7000	48.7600	+20.693%	3	437	-29.245%
2025-02-12	40.4000	40.4000	40.4000	40.4000	+17.034%	1	437	-14.604%
2025-02-11	43.4700	43.4700	34.5200	34.5200	-8.167%	7	437	-0.058%
2025-02-10	37.1000	37.8000	37.1000	37.5900	+4.012%	8	437	-8.220%
2025-02-07	36.1400	36.1400	36.1400	36.1400	+8.823%	2	437	-4.538%
2025-02-06	35.4500	35.4500	33.2100	33.2100	-10.000%	3	437	+3.884%
2025-02-05	35.4000	37.3600	35.4000	36.9000	+16.772%	38	435	-6.504%
2025-02-04	34.2800	34.2800	31.6000	31.6000	+0.701%	2	441	+9.177%
2025-02-03	27.7000	32.3000	27.7000	31.3800	+1.226%	14	439	+9.943%
2025-01-31	28.6000	31.0000	28.6000	31.0000	+7.304%	48	443	+11.290%
2025-01-30	27.1800	28.8900	26.1000	28.8900	+11.544%	10	446	+19.418%
2025-01-29	26.3600	26.6000	24.8000	25.9000	+6.584%	11	442	+33.205%
2025-01-28	26.4600	26.4600	23.0000	24.3000	0.000%	12	437	+41.975%
2025-01-27	23.0000	27.5000	23.0000	24.3000	-15.859%	11	439	+41.975%
2025-01-24	27.6500	28.8800	27.6500	28.8800	+6.963%	4	445	+19.460%
2025-01-23	22.9000	28.5000	22.9000	27.0000	+10.204%	19	443	+27.778%
2025-01-22	24.1000	25.0000	22.2400	24.5000	+16.667%	58	434	+40.816%
2025-01-21	18.0100	23.1000	17.0000	21.0000	+61.912%	115	392	+64.286%
2025-01-15	12.9700	12.9700	12.9700	12.9700	+7.190%	1	343	+165.998%
2025-01-14	10.6000	12.1000	10.6000	12.1000	+9.009%	13	342	+185.124%
2025-01-13	12.0000	12.0000	11.1000	11.1000	-26.441%	35	335	+210.811%
2025-01-08	13.6500	15.0900	13.6500	15.0900	-5.094%	21	338	+128.628%
2025-01-07	15.9000	15.9000	15.9000	15.9000	-5.917%	3	338	+116.981%
2025-01-06	16.7500	16.9000	16.7500	16.9000	+12.667%	32	341	+104.142%
2025-01-03	14.6800	15.0000	14.6800	15.0000	+4.239%	10	311	+130.000%
2024-12-20	10.1000	14.3900	10.1000	14.3900	+2.786%	22	311	+139.750%

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