Dark

TEM20270115C60
TEM Jan 15 2027 60.00 Call (TEM270115C00060000)
option OPRA

EOD

May 22, 2025

27.10+5.161%(+1.33)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	25.00	27.10	25.00	27.10	+5.161%	44	1,251	0.000%
2025-05-21	28.30	29.73	24.80	25.77	-5.949%	169	1,210	+5.161%
2025-05-20	29.30	29.30	27.00	27.40	-2.837%	6	1,200	-1.095%
2025-05-19	27.20	28.20	26.57	28.20	-5.082%	40	1,197	-3.901%
2025-05-16	28.27	29.80	27.20	29.71	+6.107%	322	1,188	-8.785%
2025-05-15	28.80	28.80	27.00	28.00	-5.405%	20	1,054	-3.214%
2025-05-14	32.70	32.70	29.50	29.60	-7.210%	40	1,041	-8.446%
2025-05-13	32.10	33.99	31.20	31.90	+13.121%	39	1,007	-15.047%
2025-05-12	29.00	29.00	26.90	28.20	+5.618%	21	1,012	-3.901%
2025-05-09	30.20	30.20	26.70	26.70	-11.000%	70	1,013	+1.498%
2025-05-08	26.03	30.55	26.03	30.00	+17.647%	54	1,013	-9.667%
2025-05-07	20.00	25.54	19.05	25.50	+19.159%	39	1,031	+6.275%
2025-05-06	21.40	21.62	20.70	21.40	-6.957%	16	1,038	+26.636%
2025-05-05	23.48	23.48	22.54	23.00	-8.585%	15	1,030	+17.826%
2025-05-02	23.00	25.16	23.00	25.16	+11.327%	92	1,024	+7.711%
2025-05-01	22.60	22.60	22.60	22.60	+7.058%	1	1,001	+19.912%
2025-04-30	21.00	21.11	20.00	21.11	-4.566%	8	1,001	+28.375%
2025-04-29	23.86	23.86	22.12	22.12	+0.090%	4	1,000	+22.514%
2025-04-28	24.10	24.10	21.40	22.10	+0.913%	11	1,000	+22.624%
2025-04-25	22.70	22.80	21.90	21.90	+1.860%	98	1,003	+23.744%
2025-04-24	20.00	21.50	20.00	21.50	+6.965%	11	974	+26.047%
2025-04-23	19.52	20.81	19.14	20.10	+37.108%	14	974	+34.826%
2025-04-22	15.84	17.10	14.66	14.66	+4.714%	11	974	+84.857%
2025-04-21	14.10	14.18	13.34	14.00	-0.568%	29	971	+93.571%
2025-04-17	14.13	14.30	14.08	14.08	+0.428%	3	944	+92.472%
2025-04-16	14.01	14.20	14.01	14.02	-5.906%	4	944	+93.295%
2025-04-15	15.57	15.57	14.90	14.90	-2.295%	4	947	+81.879%
2025-04-11	15.33	15.99	14.97	15.25	+4.452%	811	947	+77.705%
2025-04-10	15.70	15.70	14.30	14.60	-10.429%	16	683	+85.616%
2025-04-09	13.60	17.30	13.50	16.30	+23.485%	65	685	+66.258%
2025-04-08	14.90	14.90	13.15	13.20	-18.669%	22	685	+105.303%
2025-04-07	15.00	18.45	14.25	16.23	-3.393%	58	668	+66.975%
2025-04-04	16.00	17.27	16.00	16.80	-12.500%	86	635	+61.310%
2025-04-03	19.03	19.20	18.50	19.20	-4.478%	118	634	+41.146%
2025-04-02	20.00	20.60	20.00	20.10	+11.667%	14	727	+34.826%
2025-04-01	18.00	18.00	18.00	18.00	-1.099%	3	738	+50.556%
2025-03-31	17.15	18.25	16.70	18.20	-0.817%	103	741	+48.901%
2025-03-28	19.20	19.20	18.35	18.35	-16.210%	248	643	+47.684%
2025-03-27	23.50	23.70	21.90	21.90	-2.319%	70	525	+23.744%
2025-03-26	26.50	26.50	22.16	22.42	-11.032%	14	460	+20.874%
2025-03-25	27.30	27.50	25.00	25.20	-3.002%	38	447	+7.540%
2025-03-24	24.00	25.98	23.90	25.98	+26.979%	94	436	+4.311%
2025-03-21	17.60	20.46	17.60	20.46	+8.830%	26	434	+32.454%
2025-03-20	20.60	20.60	18.80	18.80	-6.931%	36	434	+44.149%
2025-03-19	20.05	20.20	19.00	20.20	+7.447%	24	432	+34.158%
2025-03-18	17.60	18.80	17.60	18.80	-4.326%	3	419	+44.149%
2025-03-17	19.48	20.00	19.00	19.65	+6.216%	39	419	+37.913%
2025-03-14	18.70	18.70	18.50	18.50	+15.625%	28	397	+46.486%
2025-03-13	18.00	18.00	16.00	16.00	-13.978%	7	388	+69.375%
2025-03-12	19.00	19.00	17.80	18.60	+3.506%	19	388	+45.699%
2025-03-11	18.00	19.61	17.97	17.97	+6.080%	14	371	+50.807%
2025-03-10	17.80	17.80	16.94	16.94	-12.950%	45	363	+59.976%
2025-03-07	19.05	19.51	18.50	19.46	-2.700%	54	368	+39.260%
2025-03-06	20.07	21.74	19.70	20.00	-9.091%	49	382	+35.500%
2025-03-05	21.90	22.00	21.10	22.00	-1.345%	6	375	+23.182%
2025-03-04	20.10	23.20	19.00	22.30	+6.140%	32	371	+21.525%
2025-03-03	23.65	23.80	21.00	21.01	-10.214%	12	353	+28.986%
2025-02-28	21.00	23.40	21.00	23.40	-5.797%	62	344	+15.812%
2025-02-27	24.90	26.30	24.84	24.84	-12.535%	32	348	+9.098%
2025-02-26	26.30	31.50	26.11	28.40	+11.591%	23	327	-4.577%
2025-02-25	25.10	28.75	23.00	25.45	-23.916%	72	310	+6.483%
2025-02-24	31.41	33.45	31.40	33.45	+6.190%	7	290	-18.984%
2025-02-21	36.50	36.50	31.50	31.50	-17.105%	84	292	-13.968%
2025-02-20	38.00	39.00	34.70	38.00	-15.649%	25	260	-28.684%
2025-02-19	40.00	45.05	40.00	45.05	+12.625%	15	262	-39.845%
2025-02-18	41.30	41.70	39.80	40.00	-15.789%	29	247	-32.250%
2025-02-14	41.61	47.50	41.61	47.50	+14.018%	12	247	-42.947%
2025-02-13	35.30	42.19	35.30	41.66	+26.242%	10	255	-34.950%
2025-02-12	30.30	33.00	30.30	33.00	+1.538%	6	255	-17.879%
2025-02-11	34.89	36.75	32.50	32.50	+1.563%	22	261	-16.615%
2025-02-10	31.07	32.20	31.07	32.00	+6.667%	14	246	-15.313%
2025-02-07	30.70	30.70	29.20	30.00	+4.022%	16	235	-9.667%
2025-02-06	30.63	31.19	28.32	28.84	-10.601%	18	233	-6.033%
2025-02-05	30.40	33.00	30.40	32.26	+18.385%	12	224	-15.995%
2025-02-04	28.44	29.05	26.50	27.25	+0.926%	12	220	-0.550%
2025-02-03	23.90	28.00	23.60	27.00	+12.033%	32	211	+0.370%
2025-01-31	23.20	25.30	23.20	24.10	+1.903%	14	191	+12.448%
2025-01-30	23.50	24.20	21.80	23.65	+2.826%	11	192	+14.588%
2025-01-29	23.00	23.00	23.00	23.00	+14.828%	8	188	+17.826%
2025-01-28	20.00	20.26	19.80	20.03	-7.354%	15	180	+35.297%
2025-01-27	21.00	22.50	20.00	21.62	-6.000%	15	173	+25.347%
2025-01-24	23.00	24.40	22.26	23.00	-2.542%	136	175	+17.826%
2025-01-23	19.11	24.60	19.11	23.60	+12.381%	19	119	+14.831%
2025-01-22	18.30	21.00	17.70	21.00	+22.093%	8	109	+29.048%
2025-01-21	16.30	19.00	15.90	17.20	+88.804%	9	105	+57.558%
2025-01-17	9.11	9.11	9.11	9.11	-8.900%	20	95	+197.475%
2025-01-15	10.00	10.00	10.00	10.00	+23.457%	3	95	+171.000%
2025-01-14	8.20	8.20	8.10	8.10	-37.692%	31	92	+234.568%
2025-01-06	13.00	13.00	13.00	13.00	+0.775%	1	53	+108.462%
2025-01-03	12.90	12.90	12.90	12.90	+19.444%	2	53	+110.078%
2024-12-30	9.80	10.80	9.80	10.80	+17.137%	7	52	+150.926%
2024-12-19	9.11	9.22	9.11	9.22	-33.764%	16	52	+193.926%
2024-12-13	13.60	13.92	13.60	13.92	+15.041%	16	40	+94.684%
2024-12-12	10.60	12.60	10.60	12.10	+51.250%	18	40	+123.967%
2024-12-11	8.00	8.00	8.00	8.00	-12.088%	10	41	+238.750%
2024-12-09	9.10	9.10	9.10	9.10	+3.409%	1	31	+197.802%
2024-12-06	8.80	8.80	8.80	8.80	-20.000%	6	30	+207.955%
2024-12-05	11.00	11.00	11.00	11.00	-0.901%	1	27	+146.364%
2024-12-04	11.50	12.49	11.10	11.10	-3.478%	6	26	+144.144%
2024-11-27	11.50	11.50	11.50	11.50	+76.923%	2	23	+135.652%
2024-11-18	6.50	6.50	6.50	6.50	-51.852%	1	23	+316.923%
2024-11-13	13.50	13.50	13.50	13.50	-21.237%	1	23	+100.741%
2024-11-12	17.14	17.14	17.14	17.14	+90.444%	1	22	+58.110%
2024-11-07	9.00	9.00	9.00	9.00	+26.761%	19	21	+201.111%
2024-11-06	7.10	7.10	7.10	7.10	+29.091%	1	5	+281.690%
2024-11-05	5.80	5.80	5.50	5.50	-19.118%	2	5	+392.727%
2024-10-29	6.80	6.80	6.80	6.80	+4.615%	2	5	+298.529%
2024-10-02	6.50	6.50	6.50	6.50	-17.408%	1	3	+316.923%
2024-09-23	7.87	7.87	7.87	7.87	+12.429%	1	2	+244.346%
2024-09-19	7.00	7.00	7.00	7.00	+20.482%	1	3	+287.143%
2024-09-18	5.81	5.81	5.81	5.81	+1.043%	1	2	+366.437%
2024-09-17	5.75	5.75	5.75	5.75	0.000%	1	1	+371.304%

.dark-mode .yDFv49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDFv49{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C60TEM Jan 15 2027 60.00 Call (TEM270115C00060000)option OPRA

TEM20270115C60
TEM Jan 15 2027 60.00 Call (TEM270115C00060000)
option OPRA