Dark

TEM20270115C55
TEM Jan 15 2027 55.00 Call (TEM270115C00055000)
option OPRA

EOD

Sep 30, 2026

30.30-3.810%(-1.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	31.3400	31.6500	30.3000	30.3000	-3.810%	4	3,393	0.000%
2026-09-29	34.6300	34.6300	31.0000	31.5000	-7.353%	421	3,394	-3.810%
2026-09-28	32.6800	34.0000	32.6800	34.0000	+6.483%	7	3,398	-10.882%
2026-09-25	31.9100	32.7000	29.3600	31.9300	+3.501%	24	3,398	-5.105%
2026-09-24	27.3000	31.0000	27.3000	30.8500	+21.600%	33	3,404	-1.783%
2026-09-23	25.7900	25.7900	25.3700	25.3700	+0.675%	11	3,404	+19.432%
2026-09-22	26.0000	26.1000	25.2000	25.2000	-8.530%	3	3,404	+20.238%
2026-09-21	27.6700	27.6700	26.0500	27.5500	+4.356%	174	3,404	+9.982%
2026-09-18	26.4000	26.4000	26.4000	26.4000	-9.122%	1	3,406	+14.773%
2026-09-17	23.4500	30.0000	23.4500	29.0500	+46.717%	244	3,406	+4.303%
2026-09-16	19.7000	19.8000	19.7000	19.8000	+11.049%	3	3,465	+53.030%
2026-09-15	16.0000	17.8500	16.0000	17.8300	+23.135%	41	3,467	+69.938%
2026-09-14	11.9500	14.4800	11.9500	14.4800	+17.915%	3	3,437	+109.254%
2026-09-11	12.5700	12.5700	12.2800	12.2800	-0.486%	3	3,437	+146.743%
2026-09-10	12.3500	13.7100	12.1600	12.3400	-22.633%	33	3,435	+145.543%
2026-09-08	16.3000	16.7500	15.9500	15.9500	-5.060%	3	3,435	+89.969%
2026-09-04	16.8000	16.8000	16.8000	16.8000	+5.197%	1	3,433	+80.357%
2026-09-03	14.2500	16.0500	14.2500	15.9700	-0.187%	7	3,433	+89.731%
2026-09-02	16.0000	16.0000	16.0000	16.0000	+3.896%	1	3,432	+89.375%
2026-09-01	17.0000	17.0000	15.4000	15.4000	-4.762%	2	3,433	+96.753%
2026-08-31	15.4000	17.1500	14.3500	16.1700	-0.798%	28	3,433	+87.384%
2026-08-28	20.2200	20.2200	16.3000	16.3000	-25.332%	16	3,433	+85.890%
2026-08-27	21.5000	21.8300	21.5000	21.8300	+1.441%	2	3,433	+38.800%
2026-08-25	18.6200	21.8500	18.6200	21.5200	+13.742%	208	3,433	+40.799%
2026-08-24	20.1500	21.0200	18.1500	18.9200	-18.798%	12	3,234	+60.148%
2026-08-21	19.3000	24.0500	19.3000	23.3000	+21.671%	126	3,237	+30.043%
2026-08-20	17.4000	20.9000	17.2500	19.1500	+36.786%	75	3,225	+58.225%
2026-08-19	10.6500	14.7000	10.5000	14.0000	+91.781%	47	3,254	+116.429%
2026-08-18	7.3000	7.3000	7.3000	7.3000	-11.515%	1	3,251	+315.068%
2026-08-17	8.6600	8.6600	8.2500	8.2500	-10.811%	4	3,250	+267.273%
2026-08-14	9.1500	9.2500	9.1500	9.2500	-12.736%	4	3,253	+227.568%
2026-08-13	10.0900	10.6000	10.0900	10.6000	+8.718%	3	3,253	+185.849%
2026-08-12	10.8000	10.8000	9.7500	9.7500	-14.847%	42	3,256	+210.769%
2026-08-11	10.2800	11.4500	9.8000	11.4500	+3.996%	23	3,258	+164.629%
2026-08-10	10.8700	11.5700	10.4500	11.0100	+23.986%	45	3,259	+175.204%
2026-08-07	7.4500	9.1000	7.4500	8.8800	+36.615%	27	3,242	+241.216%
2026-08-06	6.0000	6.5000	6.0000	6.5000	-2.256%	21	3,245	+366.154%
2026-08-05	6.8000	7.4000	6.6500	6.6500	-7.767%	18	3,240	+355.639%
2026-08-04	7.0500	7.2100	6.7200	7.2100	+10.923%	59	3,228	+320.250%
2026-08-03	5.6500	7.1500	5.6500	6.5000	+11.876%	23	3,246	+366.154%
2026-07-31	4.8700	5.8100	4.8700	5.8100	+2.109%	13	3,243	+421.515%
2026-07-30	5.1600	5.6900	5.1600	5.6900	+18.542%	6	3,240	+432.513%
2026-07-29	5.6000	5.6000	4.6000	4.8000	-11.927%	62	3,240	+531.250%
2026-07-28	5.2000	5.5000	4.9500	5.4500	-4.049%	11	3,240	+455.963%
2026-07-27	5.6500	5.6800	5.3100	5.6800	-0.351%	15	3,242	+433.451%
2026-07-24	6.2000	6.2500	5.7000	5.7000	-16.788%	27	3,249	+431.579%
2026-07-23	7.2600	7.2600	6.8500	6.8500	-6.803%	6	3,255	+342.336%
2026-07-22	8.4500	8.4500	7.3500	7.3500	-10.366%	41	3,255	+312.245%
2026-07-21	8.7400	9.0500	8.2000	8.2000	-3.529%	176	3,267	+269.512%
2026-07-20	9.0000	9.0900	8.0000	8.5000	-21.803%	18	3,160	+256.471%
2026-07-17	10.2000	10.8700	10.2000	10.8700	-1.182%	2	3,172	+178.749%
2026-07-16	12.0000	12.0000	11.0000	11.0000	-17.910%	84	3,172	+175.455%
2026-07-15	15.1200	15.1200	13.4000	13.4000	+6.773%	13	3,226	+126.119%
2026-07-13	13.7000	13.7300	12.5000	12.5500	-13.448%	14	3,228	+141.434%
2026-07-10	16.5500	16.5500	14.5000	14.5000	-14.353%	14	3,232	+108.966%
2026-07-09	16.0600	17.2000	16.0000	16.9300	+22.681%	9	3,222	+78.972%
2026-07-08	13.8000	14.2000	13.2000	13.8000	-15.751%	77	3,222	+119.565%
2026-07-07	16.0000	16.6800	16.0000	16.3800	+0.862%	5	3,226	+84.982%
2026-07-06	15.2500	16.6500	15.2500	16.2400	+1.184%	10	3,226	+86.576%
2026-07-02	18.0000	18.2500	15.7000	16.0500	-7.386%	19	3,227	+88.785%
2026-07-01	14.9500	18.0200	14.9500	17.3300	+23.786%	64	3,227	+74.841%
2026-06-30	15.1500	15.1500	13.9900	14.0000	-11.055%	16	3,225	+116.429%
2026-06-29	14.0500	15.7400	13.2000	15.7400	+14.974%	44	3,215	+92.503%
2026-06-26	12.7000	14.2500	12.7000	13.6900	+4.106%	85	3,216	+121.329%
2026-06-25	12.6600	13.4000	11.5000	13.1500	+16.372%	89	3,222	+130.418%
2026-06-24	10.2500	11.5500	9.2500	11.3000	+17.098%	304	3,238	+168.142%
2026-06-23	8.4700	10.1500	8.3500	9.6500	+10.920%	26	3,516	+213.990%
2026-06-22	10.3000	10.3000	8.7000	8.7000	-20.183%	38	3,529	+248.276%
2026-06-18	10.0000	10.9000	9.7500	10.9000	+13.542%	100	3,477	+177.982%
2026-06-17	10.0900	11.6000	9.6000	9.6000	-8.571%	195	3,477	+215.625%
2026-06-16	11.6000	12.7900	10.5000	10.5000	-12.500%	134	3,477	+188.571%
2026-06-15	10.0000	12.0000	9.7000	12.0000	+36.364%	104	3,461	+152.500%
2026-06-12	9.9000	9.9300	8.8000	8.8000	-11.558%	13	3,461	+244.318%
2026-06-11	9.7200	10.1200	9.3500	9.9500	-2.927%	48	3,461	+204.523%
2026-06-10	10.9500	11.4500	10.2500	10.2500	+5.128%	98	3,420	+195.610%
2026-06-09	9.2000	9.7500	7.8500	9.7500	+7.143%	13	3,445	+210.769%
2026-06-08	8.8800	9.5000	8.7300	9.1000	+8.333%	178	3,443	+232.967%
2026-06-05	11.6600	11.6600	8.2000	8.4000	-31.148%	203	3,272	+260.714%
2026-06-04	8.7000	12.9500	8.7000	12.2000	+34.807%	269	3,253	+148.361%
2026-06-03	8.5300	9.2000	8.2000	9.0500	-11.879%	38	3,176	+234.807%
2026-06-02	11.6000	11.6000	10.2500	10.2700	-20.939%	74	3,181	+195.034%
2026-06-01	9.6500	13.3500	9.6500	12.9900	+26.117%	296	3,178	+133.256%
2026-05-29	12.5000	12.5500	9.2500	10.3000	-6.364%	145	3,027	+194.175%
2026-05-28	8.8800	11.4000	8.7000	11.0000	+31.737%	226	3,000	+175.455%
2026-05-27	8.0000	8.7000	7.8000	8.3500	-2.110%	19	2,971	+262.874%
2026-05-26	8.3000	8.9000	8.0000	8.5300	+10.065%	176	2,968	+255.217%
2026-05-22	8.1500	8.5000	7.6100	7.7500	-1.274%	30	2,822	+290.968%
2026-05-21	7.2000	7.9700	7.1500	7.8500	+6.369%	408	2,836	+285.987%
2026-05-20	7.4200	7.5000	7.2000	7.3800	-1.600%	55	2,836	+310.569%
2026-05-19	6.4000	7.5000	6.4000	7.5000	+15.385%	208	2,990	+304.000%
2026-05-18	6.9400	7.7800	6.5000	6.5000	-4.412%	49	2,990	+366.154%
2026-05-15	7.0500	7.2500	6.6000	6.8000	-10.526%	30	2,990	+345.588%
2026-05-14	7.9100	8.2000	7.5000	7.6000	-8.434%	40	3,073	+298.684%
2026-05-13	8.1200	8.3000	7.5000	8.3000	+0.606%	59	3,088	+265.060%
2026-05-12	9.0000	9.0000	7.7800	8.2500	-13.973%	30	3,088	+267.273%
2026-05-11	10.2500	10.2500	9.0000	9.5900	-1.134%	24	3,088	+215.954%
2026-05-08	9.5000	9.9000	8.3500	9.7000	-1.020%	35	3,078	+212.371%
2026-05-07	12.0000	12.0000	9.5200	9.8000	-19.672%	71	3,075	+209.184%
2026-05-06	10.2500	12.2400	9.6800	12.2000	-8.271%	74	3,080	+148.361%
2026-05-05	14.0000	14.0000	12.6500	13.3000	-0.894%	127	3,087	+127.820%
2026-05-04	14.0000	14.4000	13.1500	13.4200	-3.314%	19	3,021	+125.782%
2026-05-01	14.1500	14.5500	13.5000	13.8800	+3.197%	31	3,033	+118.300%
2026-04-30	12.0000	13.9700	12.0000	13.4500	+23.394%	23	3,033	+125.279%
2026-04-29	11.1500	11.1500	10.8800	10.9000	-9.167%	413	3,033	+177.982%
2026-04-28	11.6700	12.0000	11.3500	12.0000	-6.977%	351	2,720	+152.500%
2026-04-27	12.5000	12.9000	12.2800	12.9000	+3.865%	8	2,652	+134.884%
2026-04-24	11.7200	12.5300	10.9000	12.4200	+0.976%	127	2,652	+143.961%
2026-04-23	13.5500	13.5500	11.8800	12.3000	-12.143%	12	2,648	+146.341%
2026-04-22	14.8600	15.1100	14.0000	14.0000	0.000%	8	2,650	+116.429%
2026-04-21	15.0000	15.0000	13.7500	14.0000	-6.667%	27	2,647	+116.429%
2026-04-20	14.1000	15.2000	14.1000	15.0000	+4.167%	12	2,653	+102.000%
2026-04-17	14.3000	15.2000	13.9000	14.4000	+5.882%	45	2,653	+110.417%
2026-04-16	15.0300	15.0300	12.7500	13.6000	-6.658%	42	2,677	+122.794%
2026-04-15	11.5400	14.5700	11.5400	14.5700	+38.894%	49	2,673	+107.962%
2026-04-14	10.1500	10.4900	9.7200	10.4900	+26.386%	20	2,665	+188.847%
2026-04-13	6.9600	8.7000	6.9600	8.3000	+21.701%	57	2,665	+265.060%
2026-04-10	8.0800	8.0800	6.8200	6.8200	-9.067%	9	2,656	+344.282%
2026-04-09	8.5000	8.5000	7.5000	7.5000	-20.213%	12	2,656	+304.000%
2026-04-08	10.2700	10.2700	9.4000	9.4000	+7.429%	8	2,649	+222.340%
2026-04-07	8.7500	8.7500	8.7500	8.7500	-8.377%	1	2,647	+246.286%
2026-04-06	9.7000	9.7000	9.5500	9.5500	+2.358%	3	2,647	+217.277%
2026-04-02	9.5600	9.5800	8.9500	9.3300	+1.967%	9	2,643	+224.759%
2026-04-01	9.3000	9.3800	9.1500	9.1500	+7.774%	18	2,643	+231.148%
2026-03-31	7.6000	8.4900	7.4000	8.4900	+19.577%	103	2,648	+256.890%
2026-03-30	7.3000	7.4000	6.6500	7.1000	-2.740%	22	2,586	+326.761%
2026-03-27	8.8500	8.8500	7.3000	7.3000	-14.118%	80	2,579	+315.068%
2026-03-26	9.5300	9.5500	8.5000	8.5000	-12.008%	10	2,573	+256.471%
2026-03-25	10.0000	10.0000	9.6500	9.6600	-9.381%	5	2,569	+213.665%
2026-03-24	10.1500	10.6600	10.1500	10.6600	+0.851%	9	2,573	+184.240%
2026-03-23	10.4000	10.8500	10.2700	10.5700	+12.089%	16	2,581	+186.660%
2026-03-20	10.6200	10.7000	9.3100	9.4300	-14.117%	15	2,578	+221.315%
2026-03-19	10.0000	10.9800	10.0000	10.9800	-0.182%	25	2,571	+175.956%
2026-03-18	11.6500	11.6500	11.0000	11.0000	-9.091%	12	2,567	+175.455%
2026-03-17	12.5500	12.9000	12.0000	12.1000	-0.412%	15	2,562	+150.413%
2026-03-16	13.0700	13.0700	11.8000	12.1500	+4.381%	18	2,560	+149.383%
2026-03-13	12.2100	12.5700	11.6400	11.6400	-2.020%	10	2,546	+160.309%
2026-03-12	12.2000	12.2000	11.4500	11.8800	-8.615%	15	2,543	+155.051%
2026-03-11	13.1700	14.1000	12.8000	13.0000	-1.515%	19	2,533	+133.077%
2026-03-10	13.0000	13.6500	13.0000	13.2000	0.000%	18	2,528	+129.545%
2026-03-09	12.7000	13.2400	11.7500	13.2000	-1.124%	23	2,520	+129.545%
2026-03-06	12.8700	13.5900	12.8700	13.3500	+5.952%	7	2,515	+126.966%
2026-03-05	12.5000	13.8500	12.5000	12.6000	-1.563%	19	2,512	+140.476%
2026-03-04	12.7000	13.2000	12.7000	12.8000	-5.325%	30	2,506	+136.719%
2026-03-03	12.2500	13.5200	11.5200	13.5200	+0.148%	63	2,491	+124.112%
2026-03-02	12.9500	13.5000	12.7500	13.5000	-1.171%	45	2,482	+124.444%
2026-02-27	15.6800	15.6800	13.5500	13.6600	-2.429%	75	2,501	+121.816%
2026-02-26	14.0900	14.2500	13.4000	14.0000	-4.437%	9	2,474	+116.429%
2026-02-25	16.6000	16.9000	14.1000	14.6500	-18.611%	109	2,438	+106.826%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+6.070%	2	2,438	+68.333%
2026-02-23	16.6500	16.9700	16.5000	16.9700	-6.243%	4	2,436	+78.550%
2026-02-20	19.7300	20.5000	17.8000	18.1000	-4.737%	17	2,438	+67.403%
2026-02-19	17.8300	19.2000	17.8300	19.0000	+18.012%	44	2,437	+59.474%
2026-02-18	15.5500	17.8000	15.5500	16.1000	+12.587%	128	2,432	+88.199%
2026-02-17	13.6000	14.6000	13.2900	14.3000	+2.143%	17	2,427	+111.888%
2026-02-13	13.6500	14.1000	12.5000	14.0000	+5.660%	15	2,427	+116.429%
2026-02-12	13.6500	14.5000	13.0000	13.2500	-10.774%	13	2,427	+128.679%
2026-02-11	16.0500	16.0500	14.1000	14.8500	-10.000%	31	2,431	+104.040%
2026-02-10	17.0000	17.1300	16.5000	16.5000	-4.899%	52	2,432	+83.636%
2026-02-09	15.3400	17.3500	15.0000	17.3500	+9.810%	100	2,392	+74.640%
2026-02-06	15.1400	16.0800	14.4500	15.8000	+13.669%	108	2,403	+91.772%
2026-02-05	15.6000	15.6000	13.7500	13.9000	-3.806%	16	2,423	+117.986%
2026-02-04	16.0000	16.0000	12.7000	14.4500	-12.424%	80	2,424	+109.689%
2026-02-03	17.8000	17.9400	15.5000	16.5000	-8.333%	22	2,397	+83.636%
2026-02-02	18.0000	18.6000	17.6800	18.0000	-5.263%	79	2,395	+68.333%
2026-01-30	21.4500	21.4500	19.0000	19.0000	-13.242%	4	2,422	+59.474%
2026-01-29	21.7000	22.1500	21.7000	21.9000	-6.809%	4	2,422	+38.356%
2026-01-28	23.5000	23.5000	23.5000	23.5000	-2.893%	2	2,422	+28.936%
2026-01-27	24.2500	24.2500	24.2000	24.2000	-8.679%	4	2,422	+25.207%
2026-01-26	23.9000	26.5000	23.9000	26.5000	+10.417%	10	2,425	+14.340%
2026-01-23	24.0000	24.0000	24.0000	24.0000	-5.512%	3	2,428	+26.250%
2026-01-22	25.0500	25.4000	24.7000	25.4000	+12.639%	30	2,427	+19.291%
2026-01-21	21.8000	22.5500	20.5000	22.5500	-8.482%	49	2,437	+34.368%
2026-01-20	24.9400	25.5000	24.5000	24.6400	-12.313%	24	2,430	+22.971%
2026-01-16	26.1900	28.1000	26.1900	28.1000	-1.404%	16	2,427	+7.829%
2026-01-15	27.8000	28.6200	27.8000	28.5000	+11.328%	12	2,427	+6.316%
2026-01-14	24.4600	25.6000	24.4600	25.6000	+5.437%	2	2,427	+18.359%
2026-01-13	24.4000	24.4900	23.6900	24.2800	-5.964%	7	2,427	+24.794%
2026-01-12	26.4000	26.4000	25.4800	25.8200	+7.583%	8	2,425	+17.351%
2026-01-09	24.0000	24.0000	24.0000	24.0000	-13.824%	1	2,422	+26.250%
2026-01-07	27.8500	27.8500	27.8500	27.8500	+5.094%	1	2,422	+8.797%
2026-01-06	25.6500	26.5000	25.4000	26.5000	+19.639%	27	2,422	+14.340%
2026-01-05	21.8000	22.1500	21.8000	22.1500	+4.481%	3	2,420	+36.795%
2026-01-02	20.5000	21.2000	20.5000	21.2000	+10.417%	7	2,420	+42.925%
2025-12-31	19.9000	19.9000	18.7800	19.2000	-5.882%	30	2,416	+57.813%
2025-12-30	20.6400	20.6400	20.4000	20.4000	-0.730%	12	2,416	+48.529%
2025-12-29	21.1200	21.1200	20.5000	20.5500	-6.591%	24	2,414	+47.445%
2025-12-26	21.3000	22.3000	21.2000	22.0000	-4.762%	15	2,413	+37.727%
2025-12-23	23.6000	24.3000	22.8000	23.1000	-7.341%	31	2,412	+31.169%
2025-12-22	24.1100	25.0000	24.1100	24.9300	+5.190%	18	2,409	+21.540%
2025-12-19	22.5000	23.7000	22.4400	23.7000	+7.727%	8	2,396	+27.848%
2025-12-18	25.0000	25.0000	22.0000	22.0000	-8.142%	19	2,394	+37.727%
2025-12-17	25.8000	25.8000	23.9500	23.9500	-9.418%	10	2,395	+26.514%
2025-12-16	26.5000	26.5000	26.4400	26.4400	-2.435%	2	2,391	+14.599%
2025-12-15	27.1000	27.1000	27.1000	27.1000	-7.823%	1	2,391	+11.808%
2025-12-12	29.4000	29.4000	29.4000	29.4000	-13.274%	10	2,391	+3.061%
2025-12-10	33.7000	33.9000	33.7000	33.9000	-4.507%	2	2,391	-10.619%
2025-12-08	35.5000	35.5000	35.5000	35.5000	+6.671%	1	2,391	-14.648%
2025-12-05	33.2800	33.2800	33.2800	33.2800	-2.519%	1	2,391	-8.954%
2025-12-04	35.5000	35.5000	34.1400	34.1400	-1.329%	2	2,391	-11.248%
2025-12-02	34.6000	34.6000	34.6000	34.6000	+3.284%	3	2,390	-12.428%
2025-12-01	34.5600	34.5600	33.5000	33.5000	-5.634%	2	2,390	-9.552%
2025-11-28	35.6000	35.6000	35.5000	35.5000	-0.616%	2	2,390	-14.648%
2025-11-26	36.2800	36.3700	35.7200	35.7200	+5.369%	9	2,388	-15.174%
2025-11-25	33.9000	33.9000	33.9000	33.9000	+0.743%	1	2,388	-10.619%
2025-11-24	33.1000	33.6500	33.1000	33.6500	+13.262%	4	2,388	-9.955%
2025-11-21	27.6000	30.0500	27.6000	29.7100	+0.372%	22	2,388	+1.986%
2025-11-20	32.0000	32.0000	29.1000	29.6000	+5.714%	8	2,387	+2.365%
2025-11-19	28.0000	28.0000	28.0000	28.0000	+2.227%	1	2,387	+8.214%
2025-11-18	26.0000	27.3900	26.0000	27.3900	-7.778%	8	2,388	+10.624%
2025-11-14	28.6000	30.0000	28.6000	29.7000	+7.609%	10	2,388	+2.020%
2025-11-13	27.8000	27.8000	27.5000	27.6000	-11.197%	6	2,386	+9.783%
2025-11-12	28.7000	31.0800	28.7000	31.0800	-2.110%	32	2,387	-2.510%
2025-11-11	31.4300	31.7500	31.4300	31.7500	-2.308%	2	2,387	-4.567%
2025-11-10	33.9500	33.9500	32.5000	32.5000	+14.035%	32	2,387	-6.769%
2025-11-07	29.9500	29.9500	28.5000	28.5000	-12.308%	2	2,356	+6.316%
2025-11-06	35.8000	35.8000	32.5000	32.5000	-12.162%	13	2,357	-6.769%
2025-11-05	39.0000	39.0000	36.9800	37.0000	-16.723%	44	2,362	-18.108%
2025-11-03	47.5000	47.5000	44.3200	44.4300	-3.203%	11	2,384	-31.803%
2025-10-30	45.9000	45.9000	45.9000	45.9000	+0.879%	2	2,384	-33.987%
2025-10-29	44.8100	45.5000	44.8100	45.5000	+2.247%	2	2,382	-33.407%
2025-10-28	47.2000	47.2000	44.5000	44.5000	-6.316%	2	2,382	-31.910%
2025-10-27	47.9200	47.9200	47.5000	47.5000	+0.721%	2	2,382	-36.211%
2025-10-24	46.5000	47.1600	46.5000	47.1600	+14.189%	17	2,382	-35.751%
2025-10-22	44.5000	44.5000	41.3000	41.3000	-15.714%	16	2,388	-26.634%
2025-10-21	49.0000	49.0000	49.0000	49.0000	+20.988%	1	2,388	-38.163%
2025-10-17	40.5000	40.5000	40.5000	40.5000	-14.844%	1	2,389	-25.185%
2025-10-16	47.5600	47.5600	47.5600	47.5600	-1.938%	1	2,390	-36.291%
2025-10-15	47.0000	48.5000	46.0000	48.5000	+3.191%	8	2,390	-37.526%
2025-10-14	45.0000	47.0000	45.0000	47.0000	-9.615%	8	2,383	-35.532%
2025-10-13	50.4000	52.0000	50.4000	52.0000	0.000%	6	2,386	-41.731%
2025-10-10	52.0000	52.0000	52.0000	52.0000	-10.345%	1	2,391	-41.731%
2025-10-09	57.3000	58.0000	57.3000	58.0000	0.000%	2	2,390	-47.759%
2025-10-08	52.5000	58.0000	52.5000	58.0000	+18.852%	36	2,390	-47.759%
2025-10-07	50.0000	50.0000	48.8000	48.8000	-0.408%	3	2,389	-37.910%
2025-10-06	47.4400	49.0000	47.4400	49.0000	+2.941%	17	2,389	-38.163%
2025-10-03	48.0000	48.0000	45.6500	47.6000	+7.449%	7	2,387	-36.345%
2025-10-02	44.4000	44.4000	44.3000	44.3000	+1.839%	3	2,390	-31.603%
2025-10-01	41.3000	43.5500	41.3000	43.5000	+14.474%	5	2,390	-30.345%
2025-09-30	38.0000	38.0000	38.0000	38.0000	+3.967%	1	2,394	-20.263%
2025-09-29	36.5500	36.5500	36.5500	36.5500	-2.011%	2	2,393	-17.100%
2025-09-26	36.0800	37.3000	36.0800	37.3000	+5.666%	3	2,393	-18.767%
2025-09-25	36.0000	36.0000	35.0000	35.3000	-5.286%	3	2,391	-14.164%
2025-09-24	40.4000	40.4600	37.1700	37.2700	-14.322%	15	2,390	-18.701%
2025-09-23	43.5000	43.5000	43.5000	43.5000	-5.229%	1	2,386	-30.345%
2025-09-22	51.7400	51.7400	45.9000	45.9000	+2.364%	2	2,386	-33.987%
2025-09-19	44.7000	44.8400	44.7000	44.8400	+3.080%	2	2,386	-32.426%
2025-09-18	43.5000	43.5000	43.5000	43.5000	+3.325%	1	2,387	-30.345%
2025-09-17	41.8300	42.6500	41.7000	42.1000	-2.546%	8	2,388	-28.029%
2025-09-16	41.9000	43.2000	40.0000	43.2000	+3.846%	6	2,392	-29.861%
2025-09-15	43.4300	43.4300	41.6000	41.6000	-2.917%	5	2,392	-27.163%
2025-09-12	43.6400	43.6400	42.8500	42.8500	-2.057%	10	2,391	-29.288%
2025-09-11	42.0000	46.0000	42.0000	43.7500	+18.243%	23	2,394	-30.743%
2025-09-10	37.0000	37.0000	37.0000	37.0000	-0.484%	1	2,395	-18.108%
2025-09-09	36.8000	37.5000	36.8000	37.1800	-0.853%	18	2,395	-18.505%
2025-09-08	38.0000	39.0000	37.4500	37.5000	+4.167%	37	2,400	-19.200%
2025-09-05	33.3300	36.0000	33.3300	36.0000	+1.124%	32	2,413	-15.833%
2025-09-04	32.3000	35.6000	32.3000	35.6000	+2.890%	9	2,413	-14.888%
2025-09-03	34.0000	35.2100	34.0000	34.6000	-1.983%	4	2,405	-12.428%
2025-09-02	33.0000	35.3000	33.0000	35.3000	+7.951%	16	2,406	-14.164%
2025-08-29	32.7000	32.7000	32.7000	32.7000	+1.711%	1	2,395	-7.339%
2025-08-28	32.1500	32.1500	32.1500	32.1500	+0.469%	1	2,395	-5.754%
2025-08-27	32.0000	32.0000	32.0000	32.0000	-4.903%	1	2,396	-5.313%
2025-08-26	33.6500	33.6500	33.6500	33.6500	-3.305%	1	2,396	-9.955%
2025-08-25	37.0800	37.7700	34.8000	34.8000	-11.854%	5	2,396	-12.931%
2025-08-22	35.5000	41.3000	35.5000	39.4800	+6.530%	35	2,395	-23.252%
2025-08-21	33.6500	37.0600	33.6500	37.0600	+28.235%	11	2,402	-18.241%
2025-08-20	29.3000	29.3000	27.8300	28.9000	-11.186%	17	2,405	+4.844%
2025-08-19	35.3000	35.3000	32.5400	32.5400	-9.511%	15	2,417	-6.884%
2025-08-18	31.0000	35.9600	31.0000	35.9600	+8.970%	43	2,412	-15.740%
2025-08-15	34.0000	34.0000	33.0000	33.0000	+6.452%	6	2,415	-8.182%
2025-08-14	28.6000	32.7000	28.6000	31.0000	+4.553%	14	2,420	-2.258%
2025-08-13	30.0000	30.5000	29.5500	29.6500	+12.738%	16	2,421	+2.192%
2025-08-12	25.0000	26.3000	23.2000	26.3000	+17.463%	15	2,421	+15.209%
2025-08-11	23.1000	25.7000	22.3900	22.3900	-1.798%	23	2,417	+35.328%
2025-08-08	26.3500	26.3500	21.0000	22.8000	+2.703%	32	2,413	+32.895%
2025-08-07	21.4000	22.2000	21.1800	22.2000	+12.121%	17	2,412	+36.486%
2025-08-06	20.6000	20.6000	19.6000	19.8000	-5.714%	6	2,409	+53.030%
2025-08-05	21.7000	21.7000	21.0000	21.0000	-2.098%	9	2,406	+44.286%
2025-08-04	19.8000	21.4500	19.8000	21.4500	+12.069%	20	2,406	+41.259%
2025-08-01	19.1000	19.5000	18.8000	19.1400	-8.857%	28	2,395	+58.307%
2025-07-31	21.5000	21.5500	20.8800	21.0000	-6.956%	545	2,381	+44.286%
2025-07-30	22.8000	22.8000	22.5700	22.5700	+2.127%	2	1,897	+34.249%
2025-07-29	22.8000	22.8000	22.0000	22.1000	-11.952%	4	1,896	+37.104%
2025-07-28	25.1000	25.1000	25.1000	25.1000	-9.058%	2	1,895	+20.717%
2025-07-25	26.2000	27.6000	26.2000	27.6000	+2.602%	7	1,895	+9.783%
2025-07-24	27.0000	27.0000	26.9000	26.9000	+2.281%	2	1,898	+12.639%
2025-07-23	25.3000	26.3000	25.0900	26.3000	+7.347%	13	1,898	+15.209%
2025-07-22	23.4300	24.5000	23.3800	24.5000	+9.375%	6	1,897	+23.673%
2025-07-21	25.7500	25.7500	22.4000	22.4000	-14.504%	16	1,902	+35.268%
2025-07-18	26.2000	26.2000	26.2000	26.2000	+4.382%	2	1,912	+15.649%
2025-07-17	25.6000	25.6000	25.0000	25.1000	+1.210%	12	1,910	+20.717%
2025-07-16	23.3600	24.8000	23.3600	24.8000	+12.268%	16	1,911	+22.177%
2025-07-15	23.2000	24.0000	22.0900	22.0900	-6.872%	20	1,902	+37.166%
2025-07-14	23.5000	24.2000	23.5000	23.7200	+4.956%	26	1,886	+27.740%
2025-07-11	24.2000	24.2000	22.5000	22.6000	-14.394%	11	1,875	+34.071%
2025-07-10	25.2000	26.4000	25.0000	26.4000	+3.529%	23	1,869	+14.773%
2025-07-09	25.5000	25.5000	23.9300	25.5000	+2.823%	10	1,869	+18.824%
2025-07-08	25.3000	25.3000	24.7000	24.8000	+0.609%	12	1,864	+22.177%
2025-07-07	24.5000	24.8000	24.3000	24.6500	-7.156%	11	1,863	+22.921%
2025-07-03	26.1000	26.5500	25.7000	26.5500	+4.118%	538	1,485	+14.124%
2025-07-02	25.8500	27.0000	25.5000	25.5000	-0.778%	5	1,485	+18.824%
2025-07-01	27.0000	27.0000	25.6500	25.7000	-12.881%	9	1,485	+17.899%
2025-06-30	29.7000	30.2000	29.5000	29.5000	-3.437%	6	1,488	+2.712%
2025-06-27	32.4000	33.1000	30.5000	30.5500	-5.447%	9	1,488	-0.818%
2025-06-26	31.3000	32.7000	31.3000	32.3100	+6.987%	14	1,488	-6.221%
2025-06-25	33.7500	33.7500	30.2000	30.2000	-4.005%	9	1,488	+0.331%
2025-06-24	32.0000	32.2700	30.5800	31.4600	+4.657%	15	1,488	-3.687%
2025-06-23	29.8000	32.6000	29.8000	30.0600	-6.063%	18	1,490	+0.798%
2025-06-20	33.8000	33.8000	32.0000	32.0000	-8.336%	14	1,500	-5.313%
2025-06-18	33.4900	34.9100	33.4900	34.9100	+1.188%	7	1,500	-13.205%
2025-06-17	34.5200	34.5200	33.7600	34.5000	-1.146%	11	1,500	-12.174%
2025-06-13	35.0000	37.0000	34.9000	34.9000	+0.403%	2,016	1,507	-13.181%
2025-06-12	35.4300	36.0400	34.7500	34.7600	-1.808%	12	1,539	-12.831%
2025-06-11	34.0000	36.4000	33.8800	35.4000	+3.509%	13	1,537	-14.407%
2025-06-10	32.8000	34.2000	32.8000	34.2000	+3.292%	6	1,539	-11.404%
2025-06-09	31.6000	33.3300	28.7200	33.1100	+13.158%	20	1,539	-8.487%
2025-06-06	28.3000	29.9000	28.3000	29.2600	+9.588%	32	1,543	+3.554%
2025-06-05	28.1000	29.5400	26.7000	26.7000	-9.645%	18	1,543	+13.483%
2025-06-04	29.0000	30.0000	28.7000	29.5500	+0.169%	13	1,547	+2.538%
2025-06-03	29.1000	29.6700	29.1000	29.5000	-2.286%	10	1,547	+2.712%
2025-06-02	26.4000	31.3000	26.4000	30.1900	+25.792%	31	1,554	+0.364%
2025-05-30	24.3100	25.1000	23.8000	24.0000	-0.332%	80	1,576	+26.250%
2025-05-29	24.4000	25.4400	23.1000	24.0800	+1.904%	24	1,573	+25.831%
2025-05-28	30.0000	30.0000	23.5400	23.6300	-25.645%	123	1,568	+28.227%
2025-05-27	31.1800	31.7900	31.1800	31.7800	+15.901%	4	1,538	-4.657%
2025-05-23	27.0000	27.4200	27.0000	27.4200	-0.291%	8	1,536	+10.503%
2025-05-22	26.5500	27.5000	26.5500	27.5000	+1.852%	2	1,536	+10.182%
2025-05-21	29.2200	29.2200	27.0000	27.0000	-5.923%	7	1,535	+12.222%
2025-05-20	29.7000	29.7000	28.5000	28.7000	0.000%	4	1,535	+5.575%
2025-05-19	28.2500	28.7000	28.2500	28.7000	-7.924%	4	1,535	+5.575%
2025-05-16	29.7000	31.1700	29.0000	31.1700	+2.871%	16	1,535	-2.791%
2025-05-15	29.4200	30.3000	29.3000	30.3000	-8.735%	5	1,538	0.000%
2025-05-14	33.6000	33.6000	32.8000	33.2000	-5.628%	3	1,539	-8.735%
2025-05-13	34.5600	35.1800	33.0000	35.1800	+16.606%	13	1,541	-13.872%
2025-05-12	29.5000	30.3000	29.5000	30.1700	+5.860%	5	1,542	+0.431%
2025-05-09	32.2000	32.2000	28.5000	28.5000	-10.658%	582	1,543	+6.316%
2025-05-08	27.5000	31.9000	27.5000	31.9000	+21.524%	49	1,607	-5.016%
2025-05-07	24.9000	26.6000	24.3000	26.2500	+15.639%	23	1,613	+15.429%
2025-05-06	22.6000	22.7500	21.8500	22.7000	-5.495%	21	1,613	+33.480%
2025-05-05	24.2000	24.5300	23.6000	24.0200	-10.373%	514	1,615	+26.145%
2025-05-02	24.8000	26.8000	24.8000	26.8000	+18.584%	18	1,107	+13.060%
2025-05-01	23.3000	23.3000	22.6000	22.6000	-0.441%	2	1,109	+34.071%
2025-04-30	21.8000	22.7000	21.8000	22.7000	-5.417%	13	1,110	+33.480%
2025-04-29	23.9000	24.4800	23.9000	24.0000	-2.001%	666	1,100	+26.250%
2025-04-28	25.2000	25.2000	24.4900	24.4900	+2.255%	15	535	+23.724%
2025-04-25	24.1000	24.1000	23.9500	23.9500	+4.860%	4	529	+26.514%
2025-04-24	21.5000	22.8400	21.0000	22.8400	+4.483%	13	528	+32.662%
2025-04-23	19.7700	21.8600	19.7700	21.8600	+53.944%	9	528	+38.609%
2025-04-21	14.2000	14.2000	14.2000	14.2000	-8.387%	1	530	+113.380%
2025-04-17	15.3800	15.5000	15.1600	15.5000	-1.274%	25	516	+95.484%
2025-04-16	15.7000	15.7000	15.7000	15.7000	+0.900%	1	516	+92.994%
2025-04-15	16.1000	16.1000	15.5600	15.5600	-7.436%	5	516	+94.730%
2025-04-14	18.4000	18.4000	16.8100	16.8100	+3.129%	2	511	+80.250%
2025-04-11	16.3000	16.3000	16.3000	16.3000	+7.876%	4	511	+85.890%
2025-04-10	15.0800	15.1100	15.0800	15.1100	-7.301%	10	511	+100.529%
2025-04-09	14.7300	16.9200	13.8500	16.3000	+9.764%	17	501	+85.890%
2025-04-08	15.0000	15.6000	14.8500	14.8500	-19.293%	287	508	+104.040%
2025-04-07	17.0200	18.4000	17.0200	18.4000	+4.072%	13	303	+64.674%
2025-04-04	17.6500	18.0000	16.3000	17.6800	-11.864%	18	303	+71.380%
2025-04-03	20.0600	20.0600	20.0600	20.0600	+5.579%	5	306	+51.047%
2025-03-31	18.0000	19.0000	18.0000	19.0000	-1.503%	6	306	+59.474%
2025-03-28	21.4200	21.4200	19.2900	19.2900	-16.710%	8	300	+57.076%
2025-03-27	24.7000	24.8500	23.1600	23.1600	-0.941%	11	300	+30.829%
2025-03-26	25.6800	26.7000	23.0100	23.3800	-11.774%	7	296	+29.598%
2025-03-25	27.9000	27.9000	26.5000	26.5000	-1.852%	5	294	+14.340%
2025-03-24	25.5000	27.4000	25.5000	27.0000	+28.083%	19	289	+12.222%
2025-03-20	21.0800	21.0800	21.0800	21.0800	-2.407%	30	294	+43.738%
2025-03-19	21.6000	21.6000	21.6000	21.6000	+9.091%	2	264	+40.278%
2025-03-18	20.3600	20.3600	19.8000	19.8000	-12.000%	43	266	+53.030%
2025-03-17	20.0300	22.5000	20.0000	22.5000	+19.048%	55	277	+34.667%

.dark-mode .TP655b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TP655b{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C55TEM Jan 15 2027 55.00 Call (TEM270115C00055000)option OPRA

TEM20270115C55
TEM Jan 15 2027 55.00 Call (TEM270115C00055000)
option OPRA