Dark

TEM20270115C50
TEM Jan 15 2027 50.00 Call (TEM270115C00050000)
option OPRA

EOD

May 22, 2025

29.43+4.547%(+1.28)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	27.25	30.63	27.25	29.43	+4.547%	38	1,070	0.000%
2025-05-21	30.60	33.50	28.00	28.15	-7.401%	45	1,040	+4.547%
2025-05-20	33.60	33.60	30.40	30.40	-3.492%	7	1,008	-3.191%
2025-05-19	30.10	31.59	30.03	31.50	-6.306%	21	1,001	-6.571%
2025-05-16	31.50	33.62	31.00	33.62	+8.803%	16	986	-12.463%
2025-05-15	33.12	33.14	30.50	30.90	-6.364%	12	985	-4.757%
2025-05-14	38.45	38.45	33.00	33.00	-7.692%	115	977	-10.818%
2025-05-13	33.00	37.31	33.00	35.75	+10.000%	32	879	-17.678%
2025-05-12	29.60	32.50	29.60	32.50	+9.946%	6	883	-9.446%
2025-05-09	33.70	33.70	29.56	29.56	-12.259%	36	887	-0.440%
2025-05-08	29.80	33.98	29.30	33.69	+24.778%	58	881	-12.645%
2025-05-07	23.61	27.00	21.63	27.00	+11.570%	15	920	+9.000%
2025-05-06	23.09	24.45	23.00	24.20	-5.837%	25	916	+21.612%
2025-05-05	24.91	26.31	24.91	25.70	-10.391%	3	930	+14.514%
2025-05-02	27.29	28.68	27.10	28.68	+19.103%	68	929	+2.615%
2025-05-01	24.50	24.50	24.08	24.08	+4.333%	4	939	+22.218%
2025-04-30	23.58	23.58	23.08	23.08	-10.888%	12	935	+27.513%
2025-04-29	27.00	27.00	25.20	25.90	+1.569%	5	935	+13.629%
2025-04-28	25.85	26.70	25.44	25.50	+0.791%	13	936	+15.412%
2025-04-25	23.60	25.30	23.60	25.30	+1.200%	48	932	+16.324%
2025-04-24	23.20	25.00	23.20	25.00	+13.122%	22	915	+17.720%
2025-04-23	20.10	23.00	20.10	22.10	+26.286%	96	908	+33.167%
2025-04-22	18.20	19.00	17.50	17.50	+13.636%	16	882	+68.171%
2025-04-21	16.10	16.10	15.40	15.40	-4.229%	6	880	+91.104%
2025-04-17	16.76	16.76	16.08	16.08	-1.951%	3	878	+83.022%
2025-04-16	17.27	17.27	16.40	16.40	-8.226%	6	878	+79.451%
2025-04-14	18.75	19.05	17.87	17.87	+2.114%	78	880	+64.689%
2025-04-11	17.58	17.92	17.07	17.50	+9.375%	20	806	+68.171%
2025-04-10	17.90	17.90	16.00	16.00	-14.439%	6	801	+83.938%
2025-04-09	16.50	18.79	15.25	18.70	+24.418%	60	797	+57.380%
2025-04-08	19.52	19.52	14.84	15.03	-20.476%	336	831	+95.808%
2025-04-07	16.00	19.00	15.80	18.90	-0.526%	23	774	+55.714%
2025-04-04	19.14	19.95	17.40	19.00	-9.524%	644	785	+54.895%
2025-04-03	20.05	21.64	20.05	21.00	-8.297%	107	776	+40.143%
2025-04-02	22.05	22.90	22.05	22.90	+12.808%	6	732	+28.515%
2025-04-01	21.80	21.80	20.30	20.30	-6.019%	13	732	+44.975%
2025-03-31	19.24	22.00	19.24	21.60	+2.273%	21	719	+36.250%
2025-03-28	22.50	22.50	20.61	21.12	-19.604%	36	718	+39.347%
2025-03-27	24.74	26.27	24.74	26.27	+4.246%	4	719	+12.029%
2025-03-26	29.60	29.60	23.90	25.20	-11.517%	12	715	+16.786%
2025-03-25	29.98	29.98	28.48	28.48	-2.131%	6	715	+3.336%
2025-03-24	27.50	29.10	27.50	29.10	+21.757%	19	718	+1.134%
2025-03-21	21.00	24.00	21.00	23.90	+11.474%	38	728	+23.138%
2025-03-20	22.10	22.96	20.90	21.44	-9.536%	33	713	+37.267%
2025-03-19	21.30	23.70	21.30	23.70	+13.942%	31	692	+24.177%
2025-03-18	21.45	21.45	20.70	20.80	-13.189%	19	713	+41.490%
2025-03-17	21.70	24.60	21.21	23.96	+12.225%	42	695	+22.830%
2025-03-14	20.00	21.70	20.00	21.35	+17.696%	24	670	+37.845%
2025-03-13	20.30	20.80	18.14	18.14	-11.512%	33	673	+62.238%
2025-03-12	21.71	21.71	20.00	20.50	-5.093%	14	673	+43.561%
2025-03-11	20.50	21.60	19.90	21.60	+12.208%	21	661	+36.250%
2025-03-10	22.60	22.60	19.25	19.25	-16.667%	39	640	+52.883%
2025-03-07	22.70	23.10	20.50	23.10	+1.316%	102	639	+27.403%
2025-03-06	24.80	24.80	22.37	22.80	-10.059%	48	612	+29.079%
2025-03-05	23.14	25.53	23.00	25.35	-0.588%	34	609	+16.095%
2025-03-04	24.00	26.05	20.40	25.50	+9.677%	128	608	+15.412%
2025-03-03	27.10	27.10	23.25	23.25	-11.226%	21	525	+26.581%
2025-02-28	23.37	26.70	23.37	26.19	+0.731%	36	516	+12.371%
2025-02-27	28.80	28.80	26.00	26.00	-16.129%	46	506	+13.192%
2025-02-26	30.00	34.48	30.00	31.00	+18.411%	30	460	-5.065%
2025-02-25	29.41	29.41	25.60	26.18	-27.338%	13	446	+12.414%
2025-02-24	38.52	38.90	33.92	36.03	+2.943%	25	446	-18.318%
2025-02-21	40.80	40.80	35.00	35.00	-15.663%	276	438	-15.914%
2025-02-20	42.00	42.75	38.00	41.50	-15.650%	94	541	-29.084%
2025-02-19	44.30	49.60	44.30	49.20	+11.061%	37	502	-40.183%
2025-02-18	46.70	46.70	44.00	44.30	-13.103%	87	483	-33.567%
2025-02-14	49.00	52.10	49.00	50.98	+10.826%	154	426	-42.271%
2025-02-13	42.50	47.80	41.60	46.00	+24.324%	37	442	-36.022%
2025-02-12	36.80	37.46	35.90	37.00	+5.714%	23	442	-20.459%
2025-02-11	38.95	41.00	35.00	35.00	-1.851%	22	454	-15.914%
2025-02-10	35.80	35.80	35.66	35.66	+6.543%	5	434	-17.471%
2025-02-07	34.00	34.00	33.43	33.47	+9.379%	22	429	-12.071%
2025-02-06	37.60	37.60	30.60	30.60	-13.827%	35	420	-3.824%
2025-02-05	33.90	37.40	33.00	35.51	+16.312%	77	409	-17.122%
2025-02-04	31.50	31.50	29.61	30.53	+3.142%	9	371	-3.603%
2025-02-03	27.00	29.60	27.00	29.60	+6.898%	6	366	-0.574%
2025-01-31	28.50	29.74	26.50	27.69	+6.911%	36	368	+6.284%
2025-01-30	25.30	27.06	25.00	25.90	+14.602%	59	367	+13.629%
2025-01-29	25.00	25.00	22.20	22.60	-0.353%	19	317	+30.221%
2025-01-28	24.03	24.17	21.80	22.68	-9.641%	23	314	+29.762%
2025-01-27	25.00	27.00	23.00	25.10	-2.713%	30	295	+17.251%
2025-01-24	27.20	27.20	24.50	25.80	-5.252%	50	276	+14.070%
2025-01-23	22.80	27.50	22.80	27.23	+15.381%	38	257	+8.079%
2025-01-22	22.00	23.70	20.00	23.60	+21.026%	110	229	+24.703%
2025-01-21	18.50	21.00	16.00	19.50	+98.980%	86	151	+50.923%
2025-01-13	10.20	10.20	9.80	9.80	-21.600%	3	80	+200.306%
2024-12-27	12.50	12.50	12.50	12.50	0.000%	2	77	+135.440%
2024-12-26	12.50	12.50	12.50	12.50	+4.167%	5	76	+135.440%
2024-12-23	12.00	12.00	12.00	12.00	+6.195%	2	71	+145.250%
2024-12-19	10.84	11.30	10.84	11.30	-1.739%	11	69	+160.442%
2024-12-18	13.00	13.00	11.50	11.50	-22.402%	3	69	+155.913%
2024-12-17	13.20	14.82	13.20	14.82	-8.235%	11	69	+98.583%
2024-12-12	15.40	16.15	15.20	16.15	+30.242%	8	69	+82.229%
2024-12-11	10.90	12.40	10.90	12.40	+8.108%	10	69	+137.339%
2024-12-10	11.47	11.47	11.47	11.47	-4.417%	5	62	+156.582%
2024-12-09	10.05	12.00	10.05	12.00	-7.692%	3	57	+145.250%
2024-12-05	13.00	13.00	13.00	13.00	-23.077%	5	56	+126.385%
2024-11-27	17.08	17.08	16.90	16.90	+4.321%	2	54	+74.142%
2024-11-26	16.20	16.20	16.20	16.20	-1.220%	2	52	+81.667%
2024-11-25	15.50	16.40	15.50	16.40	+26.154%	10	52	+79.451%
2024-11-22	13.00	13.00	13.00	13.00	+11.111%	2	43	+126.385%
2024-11-20	11.70	11.70	11.70	11.70	+4.464%	5	42	+151.538%
2024-11-14	11.20	11.20	11.20	11.20	-52.421%	1	37	+162.768%
2024-11-12	23.54	23.54	23.54	23.54	-13.741%	1	46	+25.021%
2024-11-11	27.00	27.29	27.00	27.29	+50.773%	11	46	+7.842%
2024-11-08	18.60	18.60	18.10	18.10	+39.231%	4	46	+62.597%
2024-11-06	5.60	13.00	5.60	13.00	+91.176%	17	46	+126.385%
2024-11-05	7.10	7.10	6.80	6.80	-23.937%	2	52	+332.794%
2024-11-04	8.94	8.94	8.94	8.94	+37.538%	1	52	+229.195%
2024-10-29	6.50	6.50	6.50	6.50	-18.750%	1	53	+352.769%
2024-10-25	8.30	8.30	8.00	8.00	-10.615%	4	53	+267.875%
2024-10-18	8.95	8.95	8.95	8.95	+6.548%	20	52	+228.827%
2024-10-16	8.40	8.40	8.40	8.40	+16.667%	11	42	+250.357%
2024-10-15	7.50	7.50	7.20	7.20	-20.000%	7	31	+308.750%
2024-10-14	9.00	9.00	9.00	9.00	+41.956%	1	24	+227.000%
2024-10-10	6.34	6.34	6.34	6.34	-27.126%	2	25	+364.196%
2024-10-09	8.70	8.70	8.70	8.70	+6.098%	3	23	+238.276%
2024-10-08	8.20	8.20	8.20	8.20	+2.500%	10	20	+258.902%
2024-10-03	9.70	9.70	8.00	8.00	-33.333%	5	10	+267.875%
2024-10-01	12.00	12.00	12.00	12.00	+20.000%	2	5	+145.250%
2024-09-26	10.00	10.00	10.00	10.00	+11.857%	1	5	+194.300%
2024-09-25	8.94	8.94	8.94	8.94	+5.176%	1	4	+229.195%
2024-09-18	8.90	8.90	8.50	8.50	-3.409%	2	5	+246.235%
2024-09-17	8.80	8.80	8.80	8.80	-20.000%	1	3	+234.432%
2024-09-16	11.00	11.00	11.00	11.00	0.000%	2	2	+167.545%

.dark-mode .YhDv43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhDv43{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C50TEM Jan 15 2027 50.00 Call (TEM270115C00050000)option OPRA

TEM20270115C50
TEM Jan 15 2027 50.00 Call (TEM270115C00050000)
option OPRA