Dark

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

EOD

Sep 30, 2026

35.51-0.810%(-0.29)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.5000	37.3500	35.1600	35.5100	-0.810%	77	1,712	0.000%
2026-09-29	38.8300	38.8300	35.8000	35.8000	-4.278%	168	1,637	-0.810%
2026-09-28	36.0000	37.5000	35.4700	37.4000	+6.857%	97	1,788	-5.053%
2026-09-25	35.8500	36.0000	35.0000	35.0000	+3.245%	17	1,789	+1.457%
2026-09-24	29.0000	33.9000	28.7500	33.9000	+15.542%	32	1,791	+4.749%
2026-09-23	29.0500	29.3500	29.0500	29.3400	-0.272%	7	1,817	+21.029%
2026-09-22	29.5700	31.2000	29.4200	29.4200	-4.512%	11	1,817	+20.700%
2026-09-21	31.0000	32.0000	30.2000	30.8100	+5.333%	15	1,818	+15.255%
2026-09-18	29.4500	30.0500	29.2500	29.2500	-11.121%	12	1,828	+21.402%
2026-09-17	26.3700	33.9500	26.0000	32.9100	+38.277%	198	1,838	+7.900%
2026-09-16	24.5000	25.4500	23.0000	23.8000	+7.937%	52	1,905	+49.202%
2026-09-15	18.2500	22.8000	18.2500	22.0500	+27.457%	26	1,910	+61.043%
2026-09-14	17.5000	17.5000	17.3000	17.3000	+15.333%	2	1,916	+105.260%
2026-09-11	15.0000	15.0000	15.0000	15.0000	+0.334%	1	1,915	+136.733%
2026-09-10	16.1500	16.4500	14.6500	14.9500	-17.403%	110	1,914	+137.525%
2026-09-09	18.1000	18.1000	18.1000	18.1000	-8.586%	6	1,814	+96.188%
2026-09-08	19.2500	20.3500	19.2500	19.8000	+0.763%	6	1,820	+79.343%
2026-09-04	19.5000	19.6500	19.5000	19.6500	-0.506%	3	1,824	+80.712%
2026-09-03	18.6000	19.7500	18.6000	19.7500	+18.263%	5	1,824	+79.797%
2026-09-02	19.4800	19.4800	16.5000	16.7000	-8.090%	7	1,822	+112.635%
2026-09-01	19.1000	19.1000	17.9300	18.1700	-4.217%	16	1,820	+95.432%
2026-08-31	17.6300	19.5200	17.6300	18.9700	-1.862%	5	1,825	+87.190%
2026-08-28	23.0000	23.0000	19.3300	19.3300	-23.141%	22	1,827	+83.704%
2026-08-27	23.5900	26.1000	23.5900	25.1500	+5.230%	29	1,830	+41.193%
2026-08-26	24.6600	24.6600	23.0000	23.9000	-0.748%	152	1,826	+48.577%
2026-08-25	23.0000	24.7500	23.0000	24.0800	+9.455%	44	1,859	+47.467%
2026-08-24	25.9300	26.5000	21.3000	22.0000	-18.939%	103	1,863	+61.409%
2026-08-21	22.0500	27.4500	22.0500	27.1400	+22.917%	156	1,931	+30.840%
2026-08-20	20.0000	24.0000	20.0000	22.0800	+25.312%	125	2,026	+60.824%
2026-08-19	14.5000	18.0000	12.5000	17.6200	+92.568%	107	2,121	+101.532%
2026-08-18	9.6100	9.6100	9.0000	9.1500	-8.500%	18	2,176	+288.087%
2026-08-17	9.5000	10.8000	9.5000	10.0000	-7.149%	29	2,170	+255.100%
2026-08-14	12.0000	12.0000	10.6000	10.7700	-15.662%	19	2,187	+229.712%
2026-08-13	12.5000	13.2000	12.1000	12.7700	+5.537%	53	2,181	+178.074%
2026-08-12	14.0900	14.1100	12.0000	12.1000	-14.184%	95	2,189	+193.471%
2026-08-11	13.1200	14.1000	11.7000	14.1000	+6.495%	86	2,204	+151.844%
2026-08-10	12.7500	14.0800	12.7500	13.2400	+18.214%	102	2,145	+168.202%
2026-08-07	8.6000	11.2000	8.6000	11.2000	+45.455%	83	2,206	+217.054%
2026-08-06	8.0100	8.1500	7.7000	7.7000	-6.667%	7	2,262	+361.169%
2026-08-05	8.5000	9.0000	8.2500	8.2500	-9.836%	64	2,260	+330.424%
2026-08-04	8.7100	9.1500	7.7700	9.1500	+5.780%	44	2,302	+288.087%
2026-08-03	8.0900	8.8500	8.0000	8.6500	+13.072%	54	2,312	+310.520%
2026-07-31	7.8500	7.8500	6.4000	7.6500	+0.791%	41	2,326	+364.183%
2026-07-30	7.6500	7.6500	6.7200	7.5900	+25.455%	23	2,313	+367.852%
2026-07-29	7.4000	7.4000	6.0500	6.0500	-11.550%	22	2,303	+486.942%
2026-07-28	6.3900	6.9500	6.3000	6.8400	-0.146%	47	2,286	+419.152%
2026-07-27	7.5900	7.5900	6.6500	6.8500	+0.440%	133	2,268	+418.394%
2026-07-24	8.2000	8.2000	6.8200	6.8200	-19.765%	19	2,182	+420.674%
2026-07-23	9.5000	9.5000	8.4000	8.5000	-5.556%	119	2,169	+317.765%
2026-07-22	10.2200	10.2200	9.0000	9.0000	-14.286%	101	2,252	+294.556%
2026-07-21	10.0500	11.0300	10.0500	10.5000	0.000%	135	2,176	+238.190%
2026-07-20	11.1500	11.1500	9.6000	10.5000	-17.647%	79	2,152	+238.190%
2026-07-17	12.0300	12.8400	12.0000	12.7500	+0.157%	110	2,099	+178.510%
2026-07-16	16.0000	16.0000	12.7300	12.7300	-25.556%	17	2,007	+178.947%
2026-07-14	15.1000	17.1000	15.1000	17.1000	+14.000%	22	2,015	+107.661%
2026-07-13	15.0000	15.4000	15.0000	15.0000	-9.639%	17	2,027	+136.733%
2026-07-10	20.3000	20.3000	16.6000	16.6000	-14.872%	7	2,012	+113.916%
2026-07-09	16.3200	19.5000	16.3200	19.5000	+21.118%	11	2,015	+82.103%
2026-07-08	15.2500	17.8000	15.2500	16.1000	-8.000%	62	2,022	+120.559%
2026-07-07	20.0000	20.0000	17.5000	17.5000	-7.407%	68	2,044	+102.914%
2026-07-06	19.0000	19.7500	17.6000	18.9000	+5.000%	91	2,089	+87.884%
2026-07-02	20.4000	20.4500	18.0000	18.0000	-10.135%	91	2,129	+97.278%
2026-07-01	18.6500	20.8000	18.0600	20.0300	+12.213%	114	2,129	+77.284%
2026-06-30	17.9500	18.1500	16.1000	17.8500	-1.707%	71	2,228	+98.936%
2026-06-29	16.1100	18.4500	15.6900	18.1600	+14.286%	55	2,281	+95.540%
2026-06-26	15.0400	16.6900	15.0400	15.8900	+8.612%	129	2,330	+123.474%
2026-06-25	13.5600	15.6000	13.5600	14.6300	+12.452%	118	2,358	+142.720%
2026-06-24	12.2000	13.1500	11.5700	13.0100	+21.589%	67	2,446	+172.944%
2026-06-23	11.1300	11.6000	10.7000	10.7000	+1.422%	18	2,453	+231.869%
2026-06-22	12.0000	12.0000	10.5100	10.5500	-10.593%	46	2,461	+236.588%
2026-06-18	12.5000	12.5000	11.5500	11.8000	+2.609%	40	2,444	+200.932%
2026-06-17	12.0000	13.5700	11.5000	11.5000	-11.197%	70	2,444	+208.783%
2026-06-16	14.7000	14.7000	12.9500	12.9500	-5.750%	89	2,444	+174.208%
2026-06-15	11.7400	14.2000	11.5600	13.7400	+29.014%	258	2,474	+158.443%
2026-06-12	11.0000	11.8500	10.2500	10.6500	-13.061%	371	2,474	+233.427%
2026-06-11	11.2500	12.2500	10.7500	12.2500	+2.083%	25	2,474	+189.878%
2026-06-10	11.3500	13.6500	11.3500	12.0000	+4.803%	405	2,465	+195.917%
2026-06-09	10.9500	11.8800	9.3500	11.4500	+3.808%	179	2,804	+210.131%
2026-06-08	10.2600	11.1000	10.2600	11.0300	+8.137%	193	2,822	+221.940%
2026-06-05	12.3000	12.3000	9.8000	10.2000	-27.195%	233	2,643	+248.137%
2026-06-04	11.0000	15.0500	11.0000	14.0100	+31.549%	162	2,532	+153.462%
2026-06-03	11.0000	11.3200	9.8500	10.6500	-10.504%	183	2,604	+233.427%
2026-06-02	14.2500	14.2500	11.9000	11.9000	-18.605%	200	2,547	+198.403%
2026-06-01	11.8500	15.6100	11.3500	14.6200	+22.037%	260	2,421	+142.886%
2026-05-29	13.3500	14.0000	11.0000	11.9800	-7.846%	536	2,510	+196.411%
2026-05-28	10.2000	13.3300	10.2000	13.0000	+29.353%	337	2,524	+173.154%
2026-05-27	9.5000	10.2500	9.4000	10.0500	+0.500%	74	2,546	+253.333%
2026-05-26	9.7000	10.5100	9.7000	10.0000	+7.296%	154	2,492	+255.100%
2026-05-22	9.5000	10.1000	9.1500	9.3200	-4.214%	161	2,521	+281.009%
2026-05-21	8.7500	9.7400	8.6000	9.7300	+5.761%	57	2,420	+264.954%
2026-05-20	9.0000	9.2000	8.6500	9.2000	+1.099%	33	2,420	+285.978%
2026-05-19	8.0400	9.1900	7.8000	9.1000	+10.976%	44	2,399	+290.220%
2026-05-18	8.2500	9.0000	8.0000	8.2000	-0.606%	81	2,399	+333.049%
2026-05-15	8.7100	8.7100	8.1500	8.2500	-10.131%	101	2,399	+330.424%
2026-05-14	9.9000	9.9000	9.0000	9.1800	-3.874%	88	2,319	+286.819%
2026-05-13	9.5500	9.5500	9.2100	9.5500	-3.535%	59	2,258	+271.832%
2026-05-12	10.3000	10.5700	9.3500	9.9000	-10.811%	126	2,258	+258.687%
2026-05-11	11.1500	11.5600	10.8000	11.1000	-4.310%	89	2,258	+219.910%
2026-05-08	11.5000	11.7500	10.0000	11.6000	+1.844%	99	2,145	+206.121%
2026-05-07	13.6000	13.6000	11.3500	11.3900	-21.986%	190	2,087	+211.765%
2026-05-06	13.3000	14.6000	11.1000	14.6000	-4.575%	217	1,976	+143.219%
2026-05-05	15.5100	15.5100	14.6500	15.3000	-7.553%	82	1,924	+132.092%
2026-05-04	16.4000	16.7000	15.3000	16.5500	+2.859%	44	1,924	+114.562%
2026-05-01	15.9500	16.9000	15.9000	16.0900	-2.485%	124	1,988	+120.696%
2026-04-30	14.3400	16.5000	14.3000	16.5000	+25.954%	93	1,988	+115.212%
2026-04-29	12.8500	13.1000	12.4000	13.1000	-5.072%	87	1,994	+171.069%
2026-04-28	14.0500	14.0500	13.2000	13.8000	-6.757%	13	2,007	+157.319%
2026-04-27	14.0000	14.8500	14.0000	14.8000	+2.069%	19	2,003	+139.932%
2026-04-24	13.3000	14.5200	13.2000	14.5000	+8.452%	57	1,998	+144.897%
2026-04-23	15.1500	15.1500	13.3000	13.3700	-17.975%	197	1,992	+165.595%
2026-04-22	16.8000	17.5000	16.3000	16.3000	+1.875%	7	1,991	+117.853%
2026-04-21	17.8500	18.0000	16.0000	16.0000	-7.514%	37	1,986	+121.938%
2026-04-20	16.5000	17.3000	16.5000	17.3000	+2.367%	31	1,986	+105.260%
2026-04-17	17.3700	17.4700	16.1100	16.9000	+6.962%	118	1,986	+110.118%
2026-04-16	19.4000	19.4000	14.9000	15.8000	-6.120%	55	1,988	+124.747%
2026-04-15	13.5500	17.0500	13.4500	16.8300	+37.951%	302	1,977	+110.992%
2026-04-14	11.4800	12.2000	11.4500	12.2000	+20.792%	81	2,011	+191.066%
2026-04-13	8.7300	10.4500	8.7300	10.1000	+26.092%	74	2,020	+251.584%
2026-04-10	9.7500	10.0100	8.0100	8.0100	-11.000%	160	2,019	+343.321%
2026-04-09	10.9500	10.9500	8.9800	9.0000	-17.431%	72	1,924	+294.556%
2026-04-08	12.8500	13.2900	10.9000	10.9000	+0.461%	37	1,923	+225.780%
2026-04-07	10.5000	10.8500	10.4000	10.8500	-6.304%	69	1,904	+227.281%
2026-04-06	11.6000	11.7500	11.5400	11.5800	+2.297%	9	1,904	+206.649%
2026-04-02	10.0000	11.4500	10.0000	11.3200	+4.524%	13	1,905	+213.693%
2026-04-01	10.5000	11.2500	10.5000	10.8300	+6.385%	37	1,905	+227.886%
2026-03-31	9.3000	10.1800	9.0000	10.1800	+21.190%	30	1,897	+248.821%
2026-03-30	9.0000	9.0000	8.2100	8.4000	-4.000%	83	1,874	+322.738%
2026-03-27	10.2600	10.2600	8.7500	8.7500	-17.994%	96	1,864	+305.829%
2026-03-26	11.4000	11.8600	10.5000	10.6700	-4.305%	79	1,805	+232.802%
2026-03-25	13.2000	13.2000	11.1500	11.1500	-9.717%	58	1,756	+218.475%
2026-03-24	12.0000	12.3500	11.8000	12.3500	-1.750%	66	1,730	+187.530%
2026-03-23	12.4300	13.0000	12.4300	12.5700	+10.651%	11	1,682	+182.498%
2026-03-20	12.7000	12.7000	10.9000	11.3600	-13.612%	67	1,678	+212.588%
2026-03-19	11.7300	13.1500	11.7000	13.1500	+3.953%	72	1,633	+170.038%
2026-03-18	13.5000	14.0500	12.5000	12.6500	-8.000%	250	1,570	+180.711%
2026-03-17	14.8500	14.8500	13.7500	13.7500	-2.827%	284	1,543	+158.255%
2026-03-16	14.4000	15.0000	13.6500	14.1500	+3.285%	50	1,612	+150.954%
2026-03-13	14.0000	14.7000	13.5000	13.7000	+1.859%	44	1,596	+159.197%
2026-03-12	14.4200	14.4200	13.3000	13.4500	-10.927%	96	1,562	+164.015%
2026-03-11	15.3000	16.0000	15.0000	15.1000	+5.594%	97	1,544	+135.166%
2026-03-10	15.7500	15.7500	14.3000	14.3000	+2.143%	6	1,571	+148.322%
2026-03-09	14.3000	14.5500	13.8000	14.0000	-8.497%	27	1,573	+153.643%
2026-03-06	14.9200	16.0500	14.9200	15.3000	+2.341%	60	1,554	+132.092%
2026-03-05	14.4500	15.8600	14.3000	14.9500	+1.701%	288	1,496	+137.525%
2026-03-04	14.5000	15.2700	14.3500	14.7000	+0.478%	35	1,537	+141.565%
2026-03-03	14.9000	15.5300	13.4000	14.6300	-5.795%	65	1,504	+142.720%
2026-03-02	14.8000	15.5300	14.6000	15.5300	-0.512%	308	1,464	+128.654%
2026-02-27	16.1500	16.2900	15.4000	15.6100	-1.203%	77	1,207	+127.482%
2026-02-26	15.9000	16.1000	15.3900	15.8000	-5.446%	83	1,204	+124.747%
2026-02-25	18.0000	18.5000	15.7500	16.7100	-16.450%	62	1,151	+112.507%
2026-02-24	19.9700	20.0000	19.9700	20.0000	+6.553%	3	1,151	+77.550%
2026-02-23	19.4500	19.4500	18.7700	18.7700	-2.746%	3	1,149	+89.185%
2026-02-20	22.0000	22.5000	19.3000	19.3000	-7.656%	76	1,148	+83.990%
2026-02-19	20.2000	21.3000	20.2000	20.9000	+12.973%	8	1,176	+69.904%
2026-02-18	19.3500	19.4500	18.4500	18.5000	+13.150%	24	1,175	+91.946%
2026-02-17	15.9000	16.3500	15.6100	16.3500	+0.926%	11	1,181	+117.187%
2026-02-13	15.6000	16.2200	15.6000	16.2000	+7.285%	6	1,177	+119.198%
2026-02-12	16.4500	16.4500	14.4000	15.1000	-9.581%	24	1,177	+135.166%
2026-02-11	17.3500	17.3500	15.9500	16.7000	-9.239%	14	1,170	+112.635%
2026-02-10	19.2000	19.2000	18.4000	18.4000	-5.786%	54	1,167	+92.989%
2026-02-09	17.3500	19.5300	17.0600	19.5300	+10.966%	48	1,117	+81.823%
2026-02-06	16.8000	18.0000	16.8000	17.6000	+5.075%	26	1,090	+101.761%
2026-02-05	17.1000	18.2000	15.7500	16.7500	-2.389%	28	1,071	+112.000%
2026-02-04	18.5500	18.5500	14.4500	17.1600	-9.684%	50	1,061	+106.935%
2026-02-03	20.0000	20.0000	17.8000	19.0000	-7.317%	6	1,036	+86.895%
2026-02-02	20.0000	20.8500	20.0000	20.5000	-6.478%	61	1,030	+73.220%
2026-01-30	23.2000	23.2000	21.9200	21.9200	-7.627%	9	992	+61.998%
2026-01-29	24.6400	24.6400	23.2500	23.7300	-5.080%	35	996	+49.642%
2026-01-28	26.2500	26.2500	25.0000	25.0000	-7.236%	7	994	+42.040%
2026-01-27	27.0600	27.6000	26.6900	26.9500	-3.750%	65	991	+31.763%
2026-01-26	27.2500	29.2500	27.2500	28.0000	+10.454%	7	949	+26.821%
2026-01-23	27.0000	27.0000	25.3500	25.3500	-9.464%	3	948	+40.079%
2026-01-22	27.5500	28.0000	27.4000	28.0000	+15.990%	279	946	+26.821%
2026-01-21	24.7400	24.7400	22.7500	24.1400	-10.260%	458	1,045	+47.100%
2026-01-20	27.7500	28.4400	26.0000	26.9000	-10.333%	18	878	+32.007%
2026-01-16	30.5000	30.8500	30.0000	30.0000	+4.167%	33	900	+18.367%
2026-01-15	29.5000	31.8000	28.8000	28.8000	+2.601%	209	900	+23.299%
2026-01-14	27.3000	28.6500	27.3000	28.0700	+3.389%	30	969	+26.505%
2026-01-13	27.5000	27.5000	26.5000	27.1500	-5.565%	8	990	+30.792%
2026-01-12	34.1000	34.1000	28.1000	28.7500	+7.517%	32	985	+23.513%
2026-01-09	29.7500	29.7500	26.7400	26.7400	-6.991%	11	976	+32.797%
2026-01-08	28.6000	28.7500	28.4900	28.7500	-4.707%	26	975	+23.513%
2026-01-07	29.7700	30.3000	29.7700	30.1700	+2.829%	8	950	+17.700%
2026-01-06	28.1000	29.4000	28.1000	29.3400	+17.360%	14	948	+21.029%
2026-01-05	24.6200	25.5000	24.5000	25.0000	+11.607%	23	971	+42.040%
2026-01-02	21.5000	22.4000	21.5000	22.4000	+5.660%	65	971	+58.527%
2025-12-31	21.5000	21.5000	21.1000	21.2000	-7.585%	23	895	+67.500%
2025-12-30	22.9000	23.0000	22.8000	22.9400	-0.261%	5	895	+54.795%
2025-12-29	23.6000	23.6000	23.0000	23.0000	-4.167%	7	895	+54.391%
2025-12-26	24.4000	24.4000	23.9000	24.0000	-5.882%	11	900	+47.958%
2025-12-23	25.0000	26.2800	25.0000	25.5000	-6.934%	99	904	+39.255%
2025-12-22	27.4000	27.4000	27.4000	27.4000	+8.300%	1	911	+29.599%
2025-12-19	24.7000	25.4000	24.7000	25.3000	-1.938%	5	912	+40.356%
2025-12-18	26.3000	26.3000	25.3600	25.8000	-8.511%	14	914	+37.636%
2025-12-17	29.7000	29.7000	28.2000	28.2000	-4.730%	4	902	+25.922%
2025-12-16	29.7000	29.7000	29.1000	29.6000	-3.110%	4	900	+19.966%
2025-12-15	31.0000	31.0000	29.5000	30.5500	-1.452%	12	897	+16.236%
2025-12-12	32.7000	32.7000	31.0000	31.0000	-9.171%	7	905	+14.548%
2025-12-11	33.3000	34.1300	33.3000	34.1300	-5.194%	4	904	+4.043%
2025-12-10	36.0000	36.0000	36.0000	36.0000	-1.639%	1	904	-1.361%
2025-12-09	35.5000	36.6000	35.5000	36.6000	-5.913%	2	904	-2.978%
2025-12-05	37.0000	38.9000	37.0000	38.9000	+6.313%	3	904	-8.715%
2025-12-04	36.5900	36.5900	36.5900	36.5900	+1.922%	1	905	-2.952%
2025-12-03	35.1000	37.1000	34.8300	35.9000	+1.700%	7	906	-1.086%
2025-12-02	34.8000	36.0400	34.8000	35.3000	-2.567%	5	910	+0.595%
2025-12-01	37.2000	37.2000	36.2300	36.2300	-7.174%	18	912	-1.987%
2025-11-26	39.0300	39.0300	39.0300	39.0300	+9.851%	1	898	-9.019%
2025-11-24	34.3700	35.9200	34.3700	35.5300	+9.492%	6	898	-0.056%
2025-11-21	30.0000	32.7000	29.3000	32.4500	+8.167%	12	898	+9.430%
2025-11-20	33.8000	33.8000	30.0000	30.0000	-2.439%	4	901	+18.367%
2025-11-19	30.6000	30.7500	30.6000	30.7500	+3.188%	53	897	+15.480%
2025-11-18	29.8000	29.8000	29.8000	29.8000	+3.114%	1	950	+19.161%
2025-11-17	31.5400	31.5400	28.9000	28.9000	-8.544%	3	949	+22.872%
2025-11-14	32.5000	32.5000	31.5000	31.6000	+2.298%	16	950	+12.373%
2025-11-13	30.9000	31.2000	29.3200	30.8900	-6.592%	125	938	+14.956%
2025-11-12	33.6200	33.6200	32.0000	33.0700	-3.304%	5	1,008	+7.378%
2025-11-11	35.5000	35.5000	33.9000	34.2000	0.000%	17	1,004	+3.830%
2025-11-10	35.8000	35.8000	34.0000	34.2000	+8.228%	13	993	+3.830%
2025-11-07	31.5000	32.3000	30.3000	31.6000	-9.714%	99	990	+12.373%
2025-11-06	36.7000	36.7000	35.0000	35.0000	-19.540%	7	969	+1.457%
2025-11-05	41.9600	43.5000	40.0000	43.5000	-5.599%	32	967	-18.368%
2025-11-04	47.5000	47.5000	46.0000	46.0800	-6.151%	15	940	-22.938%
2025-11-03	48.0000	49.2000	48.0000	49.1000	-0.607%	13	941	-27.678%
2025-10-31	48.5000	49.4000	48.5000	49.4000	+3.607%	4	941	-28.117%
2025-10-30	49.7000	49.7000	47.5000	47.6800	+1.447%	3	939	-25.524%
2025-10-28	49.0000	49.0000	47.0000	47.0000	-4.897%	2	937	-24.447%
2025-10-27	50.9400	50.9400	49.4200	49.4200	+7.435%	11	929	-28.146%
2025-10-22	49.0000	49.0000	45.0000	46.0000	-0.325%	14	929	-22.804%
2025-10-17	46.2300	46.2300	45.9500	46.1500	-15.321%	4	926	-23.055%
2025-10-16	52.9000	54.5000	52.9000	54.5000	+4.808%	2	930	-34.844%
2025-10-14	48.6000	52.0000	48.6000	52.0000	-6.171%	3	930	-31.712%
2025-10-13	50.8000	55.4500	50.8000	55.4200	+4.566%	10	929	-35.926%
2025-10-10	53.0000	53.0000	53.0000	53.0000	-14.516%	1	930	-33.000%
2025-10-09	60.7000	62.0000	60.7000	62.0000	+2.649%	2	930	-42.726%
2025-10-08	52.2600	60.4000	52.2600	60.4000	+17.739%	10	930	-41.209%
2025-10-07	53.2000	53.6500	49.0500	51.3000	-0.388%	14	925	-30.780%
2025-10-06	50.7000	51.6600	50.5800	51.5000	+4.675%	42	925	-31.049%
2025-10-03	47.5000	52.0000	47.5000	49.2000	+4.570%	24	904	-27.825%
2025-10-02	47.0500	48.0000	47.0500	47.0500	+0.106%	12	927	-24.527%
2025-10-01	43.6000	47.0000	43.6000	47.0000	+21.134%	96	934	-24.447%
2025-09-30	38.6000	38.8000	38.6000	38.8000	-6.053%	2	1,011	-8.479%
2025-09-29	40.0000	41.3000	40.0000	41.3000	+2.736%	3	1,010	-14.019%
2025-09-26	39.2400	40.2000	38.5200	40.2000	+7.200%	4	1,009	-11.667%
2025-09-25	37.3000	38.6200	37.3000	37.5000	-5.660%	25	1,009	-5.307%
2025-09-24	45.6000	45.6000	39.7500	39.7500	-9.659%	48	991	-10.667%
2025-09-23	48.5600	48.5600	44.0000	44.0000	-5.983%	26	979	-19.295%
2025-09-22	53.2000	53.8600	46.8000	46.8000	-3.605%	103	962	-24.124%
2025-09-19	47.0000	48.5500	47.0000	48.5500	+4.409%	17	870	-26.859%
2025-09-18	47.0500	47.0500	46.5000	46.5000	+2.876%	25	854	-23.634%
2025-09-17	45.2000	45.2000	45.2000	45.2000	+1.733%	1	872	-21.438%
2025-09-16	44.2500	44.4300	42.4000	44.4300	+0.293%	3	872	-20.077%
2025-09-15	45.8900	45.8900	44.2200	44.3000	-3.696%	27	872	-19.842%
2025-09-12	46.5000	46.5000	46.0000	46.0000	-1.075%	4	882	-22.804%
2025-09-11	41.1000	48.4600	41.1000	46.5000	+21.094%	20	879	-23.634%
2025-09-10	40.2500	41.3000	38.4000	38.4000	-5.882%	7	888	-7.526%
2025-09-09	38.4500	40.8000	38.1900	40.8000	+2.513%	29	887	-12.966%
2025-09-08	40.0800	42.0000	39.8000	39.8000	+1.272%	30	867	-10.779%
2025-09-05	39.0000	39.3000	37.5000	39.3000	+3.150%	27	888	-9.644%
2025-09-04	34.6800	38.3000	34.6800	38.1000	+4.384%	45	888	-6.798%
2025-09-03	39.5000	39.5000	36.5000	36.5000	-5.195%	4	889	-2.712%
2025-09-02	35.5000	38.5000	35.5000	38.5000	+5.479%	6	889	-7.766%
2025-08-29	33.7000	36.5000	33.7000	36.5000	+3.078%	14	898	-2.712%
2025-08-28	37.0000	37.0000	35.4100	35.4100	+3.447%	3	898	+0.282%
2025-08-27	35.8000	35.8000	34.2300	34.2300	-5.442%	5	895	+3.739%
2025-08-26	36.2500	36.2500	36.2000	36.2000	-4.611%	3	894	-1.906%
2025-08-25	40.1600	40.1600	37.6000	37.9500	-8.067%	5	896	-6.430%
2025-08-22	38.0000	44.4900	38.0000	41.2800	+6.943%	24	893	-13.978%
2025-08-21	36.3000	39.5000	36.3000	38.6000	+15.052%	99	900	-8.005%
2025-08-20	32.7000	33.5800	31.3500	33.5500	-5.493%	17	935	+5.842%
2025-08-19	35.2300	36.7000	35.2000	35.5000	-9.439%	25	921	+0.028%
2025-08-18	34.0000	39.2000	32.9200	39.2000	+11.681%	23	934	-9.413%
2025-08-15	33.0000	36.3800	33.0000	35.1000	+5.723%	83	939	+1.168%
2025-08-14	29.8100	33.2000	29.8100	33.2000	+4.141%	11	976	+6.958%
2025-08-13	29.8000	32.2000	29.8000	31.8800	+9.931%	10	982	+11.386%
2025-08-12	27.5000	29.0000	27.0000	29.0000	+15.538%	40	991	+22.448%
2025-08-08	28.5000	29.0000	23.4000	25.1000	+4.236%	67	1,017	+41.474%
2025-08-07	22.8000	24.0800	22.6000	24.0800	+10.459%	28	1,037	+47.467%
2025-08-06	21.5000	21.8000	21.5000	21.8000	-6.838%	2	1,029	+62.890%
2025-08-05	23.4000	23.4000	23.4000	23.4000	+5.405%	1	1,029	+51.752%
2025-08-04	21.8000	22.2000	21.8000	22.2000	+4.717%	31	1,029	+59.955%
2025-08-01	21.2500	21.6000	20.2000	21.2000	-10.924%	26	1,039	+67.500%
2025-07-31	24.0000	24.0000	23.4100	23.8000	-3.252%	3	1,034	+49.202%
2025-07-30	24.0500	24.6000	22.8000	24.6000	-1.992%	87	1,034	+44.350%
2025-07-29	26.0000	26.0000	24.0400	25.1000	-7.585%	9	991	+41.474%
2025-07-28	27.4700	27.4700	27.0000	27.1600	-5.760%	26	985	+30.744%
2025-07-25	27.7300	28.8700	27.5500	28.8200	+1.909%	16	964	+23.213%
2025-07-24	28.0000	28.2800	28.0000	28.2800	+2.836%	3	974	+25.566%
2025-07-23	27.4000	27.6000	27.2000	27.5000	+5.769%	6	975	+29.127%
2025-07-22	24.5000	26.0000	24.5000	26.0000	+4.000%	2	976	+36.577%
2025-07-21	27.5000	27.5000	25.0000	25.0000	-7.647%	7	975	+42.040%
2025-07-18	26.9000	27.0700	26.9000	27.0700	+1.386%	6	970	+31.178%
2025-07-17	26.8000	26.8000	26.7000	26.7000	+1.521%	2	966	+32.996%
2025-07-16	25.8000	26.3000	25.0000	26.3000	+5.622%	3	965	+35.019%
2025-07-15	25.0000	25.0000	24.9000	24.9000	-1.581%	8	964	+42.610%
2025-07-14	25.7400	25.7400	25.3000	25.3000	+3.901%	5	956	+40.356%
2025-07-11	26.8800	26.8800	24.2000	24.3500	-10.478%	24	955	+45.832%
2025-07-10	27.3600	27.3600	27.2000	27.2000	+5.426%	2	947	+30.551%
2025-07-09	26.5000	26.5000	25.8000	25.8000	-3.731%	3	948	+37.636%
2025-07-08	26.7000	26.8000	26.7000	26.8000	+0.752%	20	948	+32.500%
2025-07-07	26.7000	26.7400	26.2500	26.6000	-6.305%	21	940	+33.496%
2025-07-03	27.3000	28.3900	27.3000	28.3900	+4.375%	9	932	+25.079%
2025-07-02	27.7000	28.5000	27.1000	27.2000	-0.730%	63	932	+30.551%
2025-07-01	29.2000	29.8000	27.4000	27.4000	-10.428%	23	950	+29.599%
2025-06-30	31.0000	32.5500	30.5900	30.5900	-8.248%	22	941	+16.084%
2025-06-27	34.4000	34.4000	33.3000	33.3400	-2.400%	4	939	+6.509%
2025-06-26	34.0000	34.1600	34.0000	34.1600	+6.417%	2	937	+3.952%
2025-06-25	32.0000	32.6300	31.7000	32.1000	-3.777%	4	938	+10.623%
2025-06-24	34.0000	34.0000	32.4000	33.3600	+1.863%	48	938	+6.445%
2025-06-23	31.0000	33.3500	31.0000	32.7500	-6.535%	13	963	+8.427%
2025-06-20	34.7100	35.0400	34.7100	35.0400	-5.297%	4	959	+1.341%
2025-06-17	38.2000	38.2000	37.0000	37.0000	-2.116%	2	959	-4.027%
2025-06-16	39.5000	39.6000	37.3000	37.8000	+3.279%	12	958	-6.058%
2025-06-13	34.0000	40.0000	34.0000	36.6000	-2.789%	26	961	-2.978%
2025-06-12	37.8000	37.8000	37.4500	37.6500	-4.684%	7	964	-5.684%
2025-06-11	35.1000	39.5000	35.1000	39.5000	+8.190%	8	966	-10.101%
2025-06-10	35.5000	36.5100	34.8300	36.5100	+4.914%	12	967	-2.739%
2025-06-09	30.5300	35.2900	30.5300	34.8000	+10.687%	23	973	+2.040%
2025-06-06	29.4000	31.4400	29.4000	31.4400	+9.395%	48	982	+12.945%
2025-06-05	29.5000	31.2100	28.5300	28.7400	-8.762%	22	987	+23.556%
2025-06-04	31.0000	32.0000	30.6000	31.5000	+1.319%	47	1,028	+12.730%
2025-06-03	33.0000	33.0000	30.6000	31.0900	-3.447%	59	1,028	+14.217%
2025-06-02	28.5000	33.6000	28.5000	32.2000	+24.806%	73	1,002	+10.280%
2025-05-30	25.8700	26.4800	24.6500	25.8000	0.000%	32	1,036	+37.636%
2025-05-29	25.6000	26.8000	24.2500	25.8000	+2.381%	292	1,031	+37.636%
2025-05-28	31.9000	31.9000	25.1000	25.2000	-24.933%	151	1,174	+40.913%
2025-05-27	32.4000	35.8600	32.4000	33.5700	+7.287%	47	1,118	+5.779%
2025-05-23	28.0000	31.2900	27.1500	31.2900	+6.320%	56	1,070	+13.487%
2025-05-22	27.2500	30.6300	27.2500	29.4300	+4.547%	38	1,070	+20.659%
2025-05-21	30.6000	33.5000	28.0000	28.1500	-7.401%	45	1,040	+26.146%
2025-05-20	33.6000	33.6000	30.4000	30.4000	-3.492%	7	1,008	+16.809%
2025-05-19	30.1000	31.5900	30.0300	31.5000	-6.306%	21	1,001	+12.730%
2025-05-16	31.5000	33.6200	31.0000	33.6200	+8.803%	16	986	+5.622%
2025-05-15	33.1200	33.1400	30.5000	30.9000	-6.364%	12	985	+14.919%
2025-05-14	38.4500	38.4500	33.0000	33.0000	-7.692%	115	977	+7.606%
2025-05-13	33.0000	37.3100	33.0000	35.7500	+10.000%	32	879	-0.671%
2025-05-12	29.6000	32.5000	29.6000	32.5000	+9.946%	6	883	+9.262%
2025-05-09	33.7000	33.7000	29.5600	29.5600	-12.259%	36	887	+20.129%
2025-05-08	29.8000	33.9800	29.3000	33.6900	+24.778%	58	881	+5.402%
2025-05-07	23.6100	27.0000	21.6300	27.0000	+11.570%	15	920	+31.519%
2025-05-06	23.0900	24.4500	23.0000	24.2000	-5.837%	25	916	+46.736%
2025-05-05	24.9100	26.3100	24.9100	25.7000	-10.391%	3	930	+38.171%
2025-05-02	27.2900	28.6800	27.1000	28.6800	+19.103%	68	929	+23.815%
2025-05-01	24.5000	24.5000	24.0800	24.0800	+4.333%	4	939	+47.467%
2025-04-30	23.5800	23.5800	23.0800	23.0800	-10.888%	12	935	+53.856%
2025-04-29	27.0000	27.0000	25.2000	25.9000	+1.569%	5	935	+37.104%
2025-04-28	25.8500	26.7000	25.4400	25.5000	+0.791%	13	936	+39.255%
2025-04-25	23.6000	25.3000	23.6000	25.3000	+1.200%	48	932	+40.356%
2025-04-24	23.2000	25.0000	23.2000	25.0000	+13.122%	22	915	+42.040%
2025-04-23	20.1000	23.0000	20.1000	22.1000	+26.286%	96	908	+60.679%
2025-04-22	18.2000	19.0000	17.5000	17.5000	+13.636%	16	882	+102.914%
2025-04-21	16.1000	16.1000	15.4000	15.4000	-4.229%	6	880	+130.584%
2025-04-17	16.7600	16.7600	16.0800	16.0800	-1.951%	3	878	+120.833%
2025-04-16	17.2700	17.2700	16.4000	16.4000	-8.226%	6	878	+116.524%
2025-04-14	18.7500	19.0500	17.8700	17.8700	+2.114%	78	880	+98.713%
2025-04-11	17.5800	17.9200	17.0700	17.5000	+9.375%	20	806	+102.914%
2025-04-10	17.9000	17.9000	16.0000	16.0000	-14.439%	6	801	+121.938%
2025-04-09	16.5000	18.7900	15.2500	18.7000	+24.418%	60	797	+89.893%
2025-04-08	19.5200	19.5200	14.8400	15.0300	-20.476%	336	831	+136.261%
2025-04-07	16.0000	19.0000	15.8000	18.9000	-0.526%	23	774	+87.884%
2025-04-04	19.1400	19.9500	17.4000	19.0000	-9.524%	644	785	+86.895%
2025-04-03	20.0500	21.6400	20.0500	21.0000	-8.297%	107	776	+69.095%
2025-04-02	22.0500	22.9000	22.0500	22.9000	+12.808%	6	732	+55.066%
2025-04-01	21.8000	21.8000	20.3000	20.3000	-6.019%	13	732	+74.926%
2025-03-31	19.2400	22.0000	19.2400	21.6000	+2.273%	21	719	+64.398%
2025-03-28	22.5000	22.5000	20.6100	21.1200	-19.604%	36	718	+68.134%
2025-03-27	24.7400	26.2700	24.7400	26.2700	+4.246%	4	719	+35.173%
2025-03-26	29.6000	29.6000	23.9000	25.2000	-11.517%	12	715	+40.913%
2025-03-25	29.9800	29.9800	28.4800	28.4800	-2.131%	6	715	+24.684%
2025-03-24	27.5000	29.1000	27.5000	29.1000	+21.757%	19	718	+22.027%
2025-03-21	21.0000	24.0000	21.0000	23.9000	+11.474%	38	728	+48.577%

.dark-mode .k4vGFF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4vGFF{ 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