Dark

TEM20270115C65
TEM Jan 15 2027 65.00 Call (TEM270115C00065000)
option OPRA

EOD

Sep 30, 2026

24.29+5.334%(+1.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.2900	24.2900	24.2900	24.2900	+5.334%	10	2,123	0.000%
2026-09-29	27.0000	27.5000	23.0500	23.0600	-11.512%	17	2,128	+5.334%
2026-09-28	25.2500	26.0600	25.2500	26.0600	+5.081%	3	2,132	-6.792%
2026-09-25	23.7000	25.5000	23.7000	24.8000	+5.308%	18	2,132	-2.056%
2026-09-24	18.5000	23.5500	18.2500	23.5500	+26.613%	18	2,135	+3.142%
2026-09-23	19.2500	19.2500	18.6000	18.6000	-5.102%	6	2,136	+30.591%
2026-09-22	20.3000	20.3000	19.2500	19.6000	-3.733%	15	2,137	+23.929%
2026-09-21	20.4500	20.4500	20.3600	20.3600	+1.648%	7	2,136	+19.303%
2026-09-18	21.7500	21.7500	19.5600	20.0300	-11.879%	11	2,131	+21.268%
2026-09-17	19.0000	23.2000	19.0000	22.7300	+55.685%	58	2,135	+6.863%
2026-09-16	15.5600	15.5600	14.0000	14.6000	+7.117%	49	2,139	+66.370%
2026-09-15	10.5000	13.6300	10.5000	13.6300	+36.985%	67	2,156	+78.210%
2026-09-14	8.1000	9.9500	8.0000	9.9500	+15.698%	60	2,154	+144.121%
2026-09-11	8.2500	8.6700	8.1800	8.6000	+3.990%	42	2,189	+182.442%
2026-09-10	8.6000	9.4500	8.1000	8.2700	-12.021%	24	2,191	+193.712%
2026-09-09	10.5000	11.7000	9.4000	9.4000	-17.181%	31	2,182	+158.404%
2026-09-08	12.1000	12.1500	11.3500	11.3500	-1.476%	7	2,176	+114.009%
2026-09-04	11.2000	12.2500	11.2000	11.5200	-3.598%	40	2,190	+110.851%
2026-09-03	10.3500	11.9500	10.3500	11.9500	+21.939%	22	2,190	+103.264%
2026-09-02	13.1500	13.1500	9.8000	9.8000	-6.755%	14	2,186	+147.857%
2026-09-01	10.8800	10.9200	9.9500	10.5100	-8.609%	29	2,197	+131.113%
2026-08-31	10.5600	12.5000	10.2600	11.5000	+0.701%	22	2,190	+111.217%
2026-08-28	14.9500	14.9500	11.4200	11.4200	-29.939%	71	2,178	+112.697%
2026-08-27	15.4700	16.3000	15.4700	16.3000	+10.135%	4	2,189	+49.018%
2026-08-26	15.6000	15.6000	14.8000	14.8000	-6.329%	2	2,186	+64.122%
2026-08-25	13.2800	16.1400	13.2800	15.8000	+16.864%	26	2,187	+53.734%
2026-08-24	17.1500	17.1500	13.5200	13.5200	-26.120%	96	2,195	+79.660%
2026-08-21	13.9500	18.5000	13.9500	18.3000	+28.873%	49	2,177	+32.732%
2026-08-20	10.7500	15.3800	10.7500	14.2000	+32.093%	180	2,192	+71.056%
2026-08-19	8.0000	10.7500	7.0000	10.7500	+131.183%	90	2,165	+125.953%
2026-08-18	5.0000	5.0000	4.6500	4.6500	-10.920%	5	2,166	+422.366%
2026-08-17	5.6600	5.6600	5.2200	5.2200	-10.000%	31	2,166	+365.326%
2026-08-14	6.1000	6.1000	5.8000	5.8000	-10.769%	4	2,151	+318.793%
2026-08-13	7.0000	7.0000	6.5000	6.5000	+0.464%	5	2,152	+273.692%
2026-08-12	8.0000	8.0000	6.4700	6.4700	-8.227%	31	2,153	+275.425%
2026-08-11	6.7500	7.2500	6.3000	7.0500	-5.369%	10	2,133	+244.539%
2026-08-10	7.0000	8.1000	7.0000	7.4500	+23.140%	35	2,137	+226.040%
2026-08-07	4.7500	6.1000	4.7500	6.0500	+55.128%	174	2,151	+301.488%
2026-08-06	4.2000	4.2000	3.9000	3.9000	-18.750%	23	2,046	+522.821%
2026-08-05	4.8500	4.8500	4.8000	4.8000	+3.004%	3	2,040	+406.042%
2026-08-04	4.7000	4.7000	4.6600	4.6600	+5.909%	5	2,037	+421.245%
2026-08-03	4.2000	4.7500	4.2000	4.4000	+12.245%	69	2,032	+452.045%
2026-07-31	4.3000	4.3000	3.6000	3.9200	-2.000%	59	2,023	+519.643%
2026-07-30	3.4000	4.0000	3.3500	4.0000	+8.992%	7	2,004	+507.250%
2026-07-29	3.6500	3.6700	3.0000	3.6700	-0.272%	10	2,007	+561.853%
2026-07-28	3.6000	3.7000	3.2700	3.6800	+6.667%	70	2,015	+560.054%
2026-07-27	3.8300	3.8300	3.4500	3.4500	-13.750%	3	2,047	+604.058%
2026-07-24	3.9500	4.1000	3.9500	4.0000	-13.043%	56	2,048	+507.250%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-8.000%	1	2,096	+428.043%
2026-07-22	5.4000	5.4000	5.0000	5.0000	-11.504%	8	2,096	+385.800%
2026-07-21	5.6900	6.2400	5.6500	5.6500	-2.586%	73	2,092	+329.912%
2026-07-20	6.1500	6.3500	5.5000	5.8000	-23.684%	29	2,130	+318.793%
2026-07-17	7.3500	7.6000	7.1000	7.6000	+1.198%	10	2,120	+219.605%
2026-07-16	8.5700	8.5700	7.5100	7.5100	-22.577%	71	2,118	+223.435%
2026-07-15	11.0000	11.0000	9.5000	9.7000	-10.599%	274	2,067	+150.412%
2026-07-14	9.9000	10.8500	9.9000	10.8500	+4.730%	6	1,987	+123.871%
2026-07-13	9.8000	10.3600	9.8000	10.3600	-3.178%	58	1,987	+134.459%
2026-07-10	12.5000	12.5000	10.7000	10.7000	-17.692%	17	1,972	+127.009%
2026-07-09	12.2700	13.0000	11.9000	13.0000	+30.000%	57	1,971	+86.846%
2026-07-08	10.6400	11.2500	9.7000	10.0000	-15.966%	106	1,976	+142.900%
2026-07-07	11.4100	12.4300	11.4100	11.9000	-5.179%	11	1,982	+104.118%
2026-07-06	12.6000	13.0000	12.5000	12.5500	+5.551%	18	1,980	+93.546%
2026-07-02	12.8000	13.5000	11.0000	11.8900	-9.924%	21	1,983	+104.289%
2026-07-01	12.1200	13.9000	12.1200	13.2000	+16.814%	72	1,983	+84.015%
2026-06-30	11.0900	11.3000	10.3000	11.3000	-7.755%	12	1,920	+114.956%
2026-06-29	11.0000	12.2500	10.4200	12.2500	+26.943%	13	1,918	+98.286%
2026-06-26	10.4000	10.7300	9.6500	9.6500	+0.521%	99	1,921	+151.710%
2026-06-25	10.4300	10.4300	8.8000	9.6000	+22.293%	47	1,940	+153.021%
2026-06-24	8.0000	8.0500	7.8500	7.8500	+19.847%	7	1,958	+209.427%
2026-06-23	6.2000	7.3300	6.2000	6.5500	+4.968%	25	1,963	+270.840%
2026-06-22	6.4000	6.4000	6.2400	6.2400	-18.431%	3	1,964	+289.263%
2026-06-18	7.0400	7.6500	7.0400	7.6500	+9.286%	3	1,975	+217.516%
2026-06-17	8.3000	8.3500	7.0000	7.0000	-9.444%	29	1,975	+247.000%
2026-06-16	8.3900	8.6000	7.7300	7.7300	-9.059%	40	1,975	+214.230%
2026-06-15	7.0000	8.9200	7.0000	8.5000	+35.135%	34	1,969	+185.765%
2026-06-12	6.6500	6.6500	6.2900	6.2900	-14.422%	6	1,969	+286.169%
2026-06-11	6.6700	7.3500	6.6700	7.3500	-1.342%	41	1,969	+230.476%
2026-06-10	7.9000	8.5500	7.4500	7.4500	+5.375%	24	1,987	+226.040%
2026-06-09	6.0000	7.0700	5.3500	7.0700	+3.971%	71	1,998	+243.564%
2026-06-08	6.3000	6.8000	6.3000	6.8000	+8.800%	74	1,968	+257.206%
2026-06-05	8.3000	8.3000	6.0000	6.2500	-35.567%	266	1,935	+288.640%
2026-06-04	8.1500	10.0000	8.0800	9.7000	+60.331%	127	1,854	+150.412%
2026-06-03	6.1000	6.2000	6.0500	6.0500	-19.333%	46	1,755	+301.488%
2026-06-02	9.0000	9.0000	7.5000	7.5000	-22.840%	35	1,751	+223.867%
2026-06-01	7.5000	10.0000	7.5000	9.7200	+23.038%	98	1,746	+149.897%
2026-05-29	7.3000	7.9000	7.3000	7.9000	-9.195%	38	1,745	+207.468%
2026-05-28	7.8500	8.7000	7.5200	8.7000	+49.742%	13	1,714	+179.195%
2026-05-27	5.2000	5.8200	5.2000	5.8100	-4.754%	5	1,717	+318.072%
2026-05-26	6.0200	6.3000	5.9500	6.1000	+10.909%	8	1,719	+298.197%
2026-05-22	5.7500	5.9500	5.5000	5.5000	+3.774%	11	1,721	+341.636%
2026-05-21	5.1000	5.3000	5.1000	5.3000	+3.516%	18	1,722	+358.302%
2026-05-20	5.0000	5.3500	5.0000	5.1200	-3.396%	9	1,722	+374.414%
2026-05-19	4.7500	5.3000	4.4500	5.3000	+17.778%	41	1,709	+358.302%
2026-05-18	5.0100	5.2800	4.5000	4.5000	-6.250%	418	1,709	+439.778%
2026-05-15	5.2000	5.2000	4.6500	4.8000	-12.727%	19	1,709	+406.042%
2026-05-14	6.0000	6.0000	5.5000	5.5000	-0.901%	7	1,496	+341.636%
2026-05-13	5.7100	5.7100	5.4700	5.5500	+1.835%	16	1,495	+337.658%
2026-05-12	6.2500	6.2500	5.4500	5.4500	-19.853%	17	1,495	+345.688%
2026-05-11	6.5000	6.9000	6.5000	6.8000	-2.158%	18	1,495	+257.206%
2026-05-08	7.2000	7.2000	6.1500	6.9500	-0.856%	28	1,487	+249.496%
2026-05-07	8.1000	8.1000	6.9900	7.0100	-22.111%	21	1,475	+246.505%
2026-05-06	7.5000	9.0000	7.4000	9.0000	-7.216%	40	1,480	+169.889%
2026-05-05	10.1400	10.1400	9.5900	9.7000	-8.318%	10	1,482	+150.412%
2026-05-04	10.9300	10.9300	10.0000	10.5800	+1.051%	3	1,478	+129.584%
2026-05-01	10.4300	10.4700	10.4300	10.4700	-1.040%	6	1,476	+131.996%
2026-04-30	9.2000	10.5800	9.2000	10.5800	+29.024%	12	1,476	+129.584%
2026-04-29	8.0000	8.2000	7.7500	8.2000	-4.651%	7	1,472	+196.220%
2026-04-28	8.9800	8.9800	8.5100	8.6000	-11.340%	9	1,475	+182.442%
2026-04-27	9.0000	9.8500	9.0000	9.7000	+13.054%	50	1,481	+150.412%
2026-04-23	9.5000	9.5000	8.5000	8.5800	-17.816%	27	1,463	+183.100%
2026-04-22	10.8500	10.8500	10.4400	10.4400	+0.578%	7	1,463	+132.663%
2026-04-21	11.3000	11.3000	10.3000	10.3800	-5.722%	30	1,456	+134.008%
2026-04-20	11.2000	12.1000	10.9500	11.0100	+0.182%	18	1,456	+120.618%
2026-04-17	11.0000	11.7500	10.7000	10.9900	+11.574%	13	1,448	+121.019%
2026-04-16	9.5000	10.6000	9.0500	9.8500	-11.341%	69	1,445	+146.599%
2026-04-15	9.0000	11.1100	9.0000	11.1100	+46.184%	52	1,447	+118.632%
2026-04-14	7.0000	7.6000	6.8500	7.6000	+26.667%	12	1,440	+219.605%
2026-04-13	4.7000	6.1000	4.3500	6.0000	+25.000%	31	1,436	+304.833%
2026-04-10	5.3000	5.3500	4.5500	4.8000	-7.692%	103	1,410	+406.042%
2026-04-09	6.0000	6.0000	5.2000	5.2000	-18.750%	18	1,357	+367.115%
2026-04-08	7.7200	7.7200	6.4000	6.4000	-9.220%	17	1,356	+279.531%
2026-04-06	7.0500	7.1000	7.0500	7.0500	+17.500%	52	1,355	+244.539%
2026-04-02	5.7000	6.0000	5.7000	6.0000	-9.091%	31	1,284	+304.833%
2026-04-01	6.8500	7.0200	6.6000	6.6000	+6.452%	11	1,284	+268.030%
2026-03-31	5.3000	6.2000	5.1300	6.2000	+25.761%	60	1,285	+291.774%
2026-03-30	5.1300	5.1300	4.8000	4.9300	-6.629%	49	1,251	+392.698%
2026-03-27	6.5000	6.5000	5.0000	5.2800	-18.769%	36	1,236	+360.038%
2026-03-26	6.5000	7.1000	6.5000	6.5000	-8.708%	23	1,230	+273.692%
2026-03-25	6.8500	7.1200	6.8500	7.1200	-14.217%	2	1,235	+241.152%
2026-03-23	7.3700	8.3000	7.3700	8.3000	+15.118%	8	1,237	+192.651%
2026-03-20	7.8400	8.5500	7.2100	7.2100	-6.364%	15	1,237	+236.893%
2026-03-19	7.3000	7.8000	7.3000	7.7000	-11.494%	6	1,228	+215.455%
2026-03-18	8.4500	8.7000	8.1000	8.7000	-5.435%	8	1,225	+179.195%
2026-03-17	9.3000	9.3000	9.2000	9.2000	+3.371%	5	1,219	+164.022%
2026-03-16	9.6000	9.7300	8.7000	8.9000	+2.299%	15	1,218	+172.921%
2026-03-13	9.8500	9.8500	8.7000	8.7000	-0.344%	41	1,210	+179.195%
2026-03-12	9.6000	9.6000	8.6900	8.7300	-9.062%	19	1,207	+178.236%
2026-03-11	9.9000	9.9000	9.6000	9.6000	-1.538%	16	1,194	+153.021%
2026-03-10	10.0000	10.2000	9.7500	9.7500	+4.278%	12	1,179	+149.128%
2026-03-09	9.3400	9.3500	9.2900	9.3500	-5.651%	8	1,186	+159.786%
2026-03-06	10.0500	10.4500	9.8500	9.9100	-0.900%	16	1,181	+145.106%
2026-03-05	9.5500	10.4000	9.2700	10.0000	+4.712%	9	1,189	+142.900%
2026-03-04	9.8000	9.8000	9.5500	9.5500	+6.704%	8	1,191	+154.346%
2026-03-03	9.0000	9.0000	8.8000	8.9500	-10.945%	3	1,194	+171.397%
2026-03-02	9.5800	10.0500	9.5800	10.0500	-4.286%	7	1,193	+141.692%
2026-02-27	10.9500	10.9500	10.5000	10.5000	-2.326%	33	1,188	+131.333%
2026-02-26	10.5000	10.7500	10.0000	10.7500	-0.463%	14	1,177	+125.953%
2026-02-25	12.8200	12.8200	10.8000	10.8000	-22.857%	64	1,175	+124.907%
2026-02-24	14.0600	14.0600	13.7000	14.0000	+5.263%	12	1,175	+73.500%
2026-02-23	13.0000	13.3000	13.0000	13.3000	-12.500%	9	1,175	+82.632%
2026-02-20	17.2000	17.2000	14.9100	15.2000	+1.672%	14	1,175	+59.803%
2026-02-19	14.0400	14.9500	14.0400	14.9500	+19.600%	11	1,168	+62.475%
2026-02-18	12.6500	13.6000	12.5000	12.5000	+18.708%	17	1,167	+94.320%
2026-02-17	10.1600	10.5300	10.1600	10.5300	-0.660%	3	1,167	+130.674%
2026-02-13	10.5500	10.7500	10.5500	10.6000	+6.000%	12	1,166	+129.151%
2026-02-12	9.9900	10.0000	9.4500	10.0000	-5.660%	7	1,166	+142.900%
2026-02-11	12.3500	12.3500	10.6000	10.6000	-18.462%	4	1,166	+129.151%
2026-02-10	13.8000	13.8000	13.0000	13.0000	-4.762%	7	1,167	+86.846%
2026-02-09	13.2000	13.6500	13.2000	13.6500	+9.200%	16	1,163	+77.949%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+7.759%	3	1,165	+94.320%
2026-02-05	11.1300	11.8700	10.8000	11.6000	+8.513%	12	1,167	+109.397%
2026-02-04	12.5500	12.5500	9.7000	10.6900	-15.159%	35	1,167	+127.222%
2026-02-03	14.0700	14.0700	12.1500	12.6000	-10.000%	10	1,164	+92.778%
2026-02-02	14.7000	14.7000	13.6000	14.0000	-6.667%	85	1,159	+73.500%
2026-01-30	16.5400	17.5000	15.0000	15.0000	-15.730%	78	1,197	+61.933%
2026-01-29	17.6500	18.0000	16.9000	17.8000	-2.198%	11	1,142	+36.461%
2026-01-28	19.5000	19.5000	18.2000	18.2000	-7.614%	18	1,136	+33.462%
2026-01-27	20.9000	20.9000	19.7000	19.7000	-6.190%	6	1,132	+23.299%
2026-01-26	21.0500	21.8000	20.5000	21.0000	+13.330%	19	1,133	+15.667%
2026-01-23	21.0000	21.0000	17.8500	18.5300	-8.943%	20	1,133	+31.085%
2026-01-22	18.6500	20.3500	18.6500	20.3500	+10.000%	4	1,134	+19.361%
2026-01-21	19.0000	19.4500	16.0000	18.5000	-7.500%	24	1,136	+31.297%
2026-01-20	20.5000	20.9500	19.7500	20.0000	-10.913%	26	1,135	+21.450%
2026-01-16	22.0000	22.4500	21.2000	22.4500	+9.246%	6	1,130	+8.196%
2026-01-15	21.4900	23.5000	20.5500	20.5500	-2.143%	29	1,130	+18.200%
2026-01-14	20.2300	21.0000	20.2300	21.0000	+5.793%	8	1,128	+15.667%
2026-01-13	20.3200	20.3200	19.0000	19.8500	-5.790%	28	1,129	+22.368%
2026-01-12	26.2000	26.2000	20.0000	21.0700	+5.614%	40	1,122	+15.282%
2026-01-09	21.0000	21.1000	19.9500	19.9500	-6.118%	43	1,109	+21.754%
2026-01-08	21.3500	21.4800	21.2500	21.2500	-5.219%	4	1,103	+14.306%
2026-01-07	22.9200	23.1500	22.2500	22.4200	+4.085%	299	1,103	+8.341%
2026-01-06	21.3000	21.5400	20.6500	21.5400	+13.728%	17	965	+12.767%
2026-01-05	18.4700	18.9400	18.0000	18.9400	+11.740%	12	964	+28.247%
2026-01-02	15.7000	16.9500	15.7000	16.9500	+10.784%	5	969	+43.304%
2025-12-31	15.5200	15.5200	15.0200	15.3000	-3.470%	45	952	+58.758%
2025-12-30	16.4500	16.6500	15.4000	15.8500	-3.939%	78	952	+53.249%
2025-12-29	17.0000	17.0000	16.2300	16.5000	-5.714%	10	883	+47.212%
2025-12-26	17.4400	17.5800	17.4400	17.5000	-6.166%	8	882	+38.800%
2025-12-24	18.6500	18.6500	18.6500	18.6500	-2.100%	1	882	+30.241%
2025-12-23	19.0000	19.8000	19.0000	19.0500	-6.158%	20	882	+27.507%
2025-12-22	20.2000	20.8100	20.2000	20.3000	+7.011%	15	889	+19.655%
2025-12-19	18.4000	18.9700	18.4000	18.9700	+5.389%	3	889	+28.044%
2025-12-18	18.8600	19.2100	17.8000	18.0000	-10.000%	18	889	+34.944%
2025-12-17	21.8000	21.8000	20.0000	20.0000	-8.257%	4	885	+21.450%
2025-12-16	22.6000	22.6000	21.8000	21.8000	-6.838%	6	883	+11.422%
2025-12-15	22.8000	23.4000	22.8000	23.4000	-4.490%	12	884	+3.803%
2025-12-12	24.5500	24.5500	24.5000	24.5000	-3.922%	17	873	-0.857%
2025-12-11	26.2000	26.2000	25.5000	25.5000	-9.862%	6	883	-4.745%
2025-12-10	28.2900	28.2900	28.2900	28.2900	-1.257%	2	882	-14.139%
2025-12-09	28.6500	28.6500	28.6500	28.6500	-5.352%	1	882	-15.218%
2025-12-08	30.2700	30.2700	30.2700	30.2700	+4.379%	1	883	-19.756%
2025-12-05	29.0000	29.0000	29.0000	29.0000	0.000%	1	884	-16.241%
2025-12-04	29.0000	29.0000	29.0000	29.0000	+4.129%	2	884	-16.241%
2025-12-03	27.8500	27.8500	27.8500	27.8500	-4.098%	1	884	-12.783%
2025-12-02	30.0000	30.0000	29.0400	29.0400	-3.200%	3	885	-16.357%
2025-11-28	30.0000	30.0000	30.0000	30.0000	-1.639%	1	886	-19.033%
2025-11-26	32.4100	32.4100	30.5000	30.5000	+2.349%	3	886	-20.361%
2025-11-25	29.3000	29.8000	29.3000	29.8000	+4.930%	3	886	-18.490%
2025-11-24	28.3000	28.4000	28.3000	28.4000	+9.231%	3	885	-14.472%
2025-11-21	26.2000	26.2000	25.5000	26.0000	+17.647%	3	888	-6.577%
2025-11-20	26.6000	26.6000	22.1000	22.1000	-11.987%	11	888	+9.910%
2025-11-19	24.5000	25.1100	24.3000	25.1100	+6.851%	5	887	-3.266%
2025-11-18	23.1000	24.3000	22.0000	23.5000	-1.674%	8	885	+3.362%
2025-11-17	25.0300	25.0300	23.9000	23.9000	-0.417%	3	882	+1.632%
2025-11-14	25.3000	25.8000	24.0000	24.0000	-1.680%	8	880	+1.208%
2025-11-13	23.7900	24.7000	23.0000	24.4100	-11.075%	39	876	-0.492%
2025-11-10	30.0000	30.0000	27.4500	27.4500	+3.546%	2	885	-11.512%
2025-11-07	28.3000	28.3000	24.3000	26.5100	-11.633%	16	884	-8.374%
2025-11-06	30.0000	30.0000	30.0000	30.0000	-13.793%	5	883	-19.033%
2025-11-05	34.2000	34.8000	34.2000	34.8000	-9.281%	3	878	-30.201%
2025-11-04	38.6000	38.6000	38.3600	38.3600	-7.766%	6	876	-36.679%
2025-11-03	41.3100	41.5900	40.0000	41.5900	+3.458%	3	874	-41.597%
2025-10-31	40.2000	40.2000	40.2000	40.2000	-1.951%	1	874	-39.577%
2025-10-30	41.0000	41.0000	41.0000	41.0000	+1.010%	1	874	-40.756%
2025-10-28	42.2500	42.2500	40.2000	40.5900	-4.494%	5	874	-40.158%
2025-10-27	42.5000	42.5000	42.5000	42.5000	0.000%	2	875	-42.847%
2025-10-24	41.4000	42.5000	41.4000	42.5000	+7.377%	3	875	-42.847%
2025-10-23	39.5800	39.5800	39.5800	39.5800	-10.655%	1	875	-38.631%
2025-10-21	41.9800	44.3000	41.9800	44.3000	-0.225%	2	875	-45.169%
2025-10-20	45.0500	45.0500	44.4000	44.4000	+14.581%	12	875	-45.293%
2025-10-17	38.7500	38.7500	38.7500	38.7500	-13.889%	1	876	-37.316%
2025-10-15	45.0000	45.0000	45.0000	45.0000	-2.618%	1	877	-46.022%
2025-10-13	46.2100	46.2100	46.2100	46.2100	-4.918%	1	877	-47.436%
2025-10-09	52.1100	52.1100	48.6000	48.6000	-5.631%	2	877	-50.021%
2025-10-08	45.9000	51.5000	45.9000	51.5000	+18.282%	14	878	-52.835%
2025-10-07	44.2700	44.2700	41.0800	43.5400	+2.447%	8	886	-44.212%
2025-10-06	42.8000	42.8000	41.7800	42.5000	-1.163%	10	886	-42.847%
2025-10-03	43.0000	43.0000	43.0000	43.0000	+9.137%	6	890	-43.512%
2025-10-02	39.3000	39.4000	38.7500	39.4000	+0.254%	6	890	-38.350%
2025-10-01	36.5000	39.3000	36.4000	39.3000	+23.005%	6	887	-38.193%
2025-09-30	31.9500	31.9500	31.9500	31.9500	+0.884%	1	886	-23.975%
2025-09-29	31.6700	31.6700	31.6700	31.6700	+2.492%	1	886	-23.303%
2025-09-25	30.7000	32.0000	29.3000	30.9000	-10.174%	13	886	-21.392%
2025-09-24	34.2000	34.4000	34.2000	34.4000	-8.021%	3	884	-29.390%
2025-09-22	44.5300	44.5300	37.1000	37.4000	-4.835%	12	884	-35.053%
2025-09-19	39.3200	40.0000	37.9400	39.3000	+3.421%	10	887	-38.193%
2025-09-18	38.2700	38.7000	37.7000	38.0000	+5.556%	5	896	-36.079%
2025-09-17	36.0000	36.0000	36.0000	36.0000	-5.013%	1	896	-32.528%
2025-09-16	37.5200	38.1500	37.5200	37.9000	+0.132%	7	896	-35.910%
2025-09-15	37.0000	37.8500	37.0000	37.8500	-1.278%	5	902	-35.826%
2025-09-12	38.8200	38.8200	38.3400	38.3400	-1.692%	3	902	-36.646%
2025-09-11	35.1500	40.6100	35.1500	39.0000	+24.204%	39	902	-37.718%
2025-09-10	33.7000	33.7000	31.4000	31.4000	-4.559%	11	936	-22.643%
2025-09-09	31.7900	32.9000	31.7900	32.9000	+0.920%	8	928	-26.170%
2025-09-08	32.6000	32.6000	32.6000	32.6000	+17.266%	1	929	-25.491%
2025-09-04	27.8000	27.8000	27.8000	27.8000	-3.472%	5	929	-12.626%
2025-09-03	28.8000	28.8000	28.8000	28.8000	-6.887%	2	929	-15.660%
2025-09-02	27.3000	30.9300	27.3000	30.9300	+11.863%	3	929	-21.468%
2025-08-27	27.6500	27.6500	27.6500	27.6500	-5.631%	1	930	-12.152%
2025-08-26	30.2000	30.2000	29.3000	29.3000	-3.173%	11	930	-17.099%
2025-08-25	31.2000	31.2000	30.2600	30.2600	-18.282%	2	931	-19.729%
2025-08-22	35.2000	37.0300	34.5000	37.0300	+17.184%	8	929	-34.405%
2025-08-21	30.8000	31.6000	30.8000	31.6000	+25.397%	5	932	-23.133%
2025-08-20	25.5400	25.5400	23.7000	25.2000	-13.699%	11	935	-3.611%
2025-08-19	30.6000	30.6000	28.6800	29.2000	-8.750%	58	932	-16.815%
2025-08-18	27.8000	32.0000	27.8000	32.0000	+11.888%	4	940	-24.094%
2025-08-15	27.6000	28.6000	27.6000	28.6000	+9.789%	2	939	-15.070%
2025-08-14	26.0000	27.6200	26.0000	26.0500	+1.957%	13	940	-6.756%
2025-08-13	23.9500	27.0000	23.9500	25.5500	+18.782%	31	946	-4.932%
2025-08-12	21.0000	22.0000	21.0000	21.5100	+11.451%	33	937	+12.924%
2025-08-11	20.0100	22.2000	19.3000	19.3000	-3.015%	29	917	+25.855%
2025-08-08	21.8500	23.0000	18.3000	19.9000	+7.220%	571	901	+22.060%
2025-08-07	18.7000	18.7000	18.1000	18.5600	+12.895%	3	1,039	+30.873%
2025-08-06	17.3700	17.3700	16.4400	16.4400	-11.135%	4	1,038	+47.749%
2025-08-05	17.8000	18.5000	17.8000	18.5000	+3.064%	4	1,040	+31.297%
2025-08-04	16.2000	18.2000	16.2000	17.9500	+10.123%	10	1,039	+35.320%
2025-08-01	16.7000	16.7000	16.3000	16.3000	-9.444%	439	1,036	+49.018%
2025-07-31	19.3800	19.3800	18.0000	18.0000	+0.279%	4	684	+34.944%
2025-07-30	19.2000	19.2000	17.9500	17.9500	-7.901%	11	681	+35.320%
2025-07-29	20.3000	20.3000	18.7600	19.4900	-9.349%	19	682	+24.628%
2025-07-28	23.0500	23.0500	21.5000	21.5000	-8.433%	108	673	+12.977%
2025-07-25	22.3200	23.7400	22.3200	23.4800	+3.664%	56	592	+3.450%
2025-07-24	22.9000	23.5000	22.6500	22.6500	-1.522%	15	595	+7.241%
2025-07-23	22.3000	23.0000	22.1000	23.0000	+15.811%	4	595	+5.609%
2025-07-22	19.0000	19.8600	19.0000	19.8600	-2.742%	3	593	+22.306%
2025-07-21	21.9000	22.2100	20.4200	20.4200	-4.579%	21	593	+18.952%
2025-07-18	22.4900	22.7800	21.3600	21.4000	-1.382%	22	599	+13.505%
2025-07-17	22.0000	22.3300	21.7000	21.7000	+0.277%	7	594	+11.935%
2025-07-16	20.5100	21.6400	20.5100	21.6400	+13.895%	8	597	+12.246%
2025-07-15	19.9000	20.0000	17.8000	19.0000	-7.317%	9	597	+27.842%
2025-07-14	20.5000	20.5000	20.5000	20.5000	+5.128%	3	593	+18.488%
2025-07-11	21.6000	21.6000	19.5000	19.5000	-10.959%	15	591	+24.564%
2025-07-10	21.9000	21.9000	21.9000	21.9000	+3.253%	1	599	+10.913%
2025-07-09	21.3000	21.3000	21.2100	21.2100	-3.591%	2	599	+14.521%
2025-07-08	23.0000	23.6000	22.0000	22.0000	+0.917%	7	599	+10.409%
2025-07-07	21.4000	21.8000	20.9700	21.8000	-7.234%	17	594	+11.422%
2025-07-03	23.5000	25.3000	22.5000	23.5000	+3.982%	5	593	+3.362%
2025-07-02	22.6000	23.0000	22.6000	22.6000	-0.309%	3	593	+7.478%
2025-07-01	23.7000	25.4000	22.4500	22.6700	-16.037%	55	593	+7.146%
2025-06-30	25.5000	27.6500	25.5000	27.0000	-0.917%	10	608	-10.037%
2025-06-27	29.8700	29.8700	27.2400	27.2500	-4.049%	17	605	-10.862%
2025-06-26	27.9000	29.2900	27.9000	28.4000	+1.429%	6	605	-14.472%
2025-06-25	30.3900	30.3900	26.4000	28.0000	-2.269%	20	605	-13.250%
2025-06-24	29.2000	29.2000	28.1500	28.6500	+2.321%	13	605	-15.218%
2025-06-23	28.2000	28.5000	27.5000	28.0000	-4.924%	11	607	-13.250%
2025-06-20	30.7100	30.7100	28.8000	29.4500	-3.284%	24	612	-17.521%
2025-06-18	29.7700	31.5800	29.7700	30.4500	+0.066%	10	619	-20.230%
2025-06-17	33.0000	33.0000	30.4300	30.4300	-4.906%	2	619	-20.177%
2025-06-16	32.8000	34.7700	32.0000	32.0000	-1.538%	11	619	-24.094%
2025-06-13	33.2700	34.3000	32.5000	32.5000	+0.216%	26	623	-25.262%
2025-06-12	31.8600	32.5000	31.3000	32.4300	+1.566%	8	623	-25.100%
2025-06-11	31.6000	34.0400	30.9000	31.9300	+2.340%	18	622	-23.927%
2025-06-10	30.2000	31.2000	29.4800	31.2000	+2.295%	12	621	-22.147%
2025-06-09	26.0000	30.5000	26.0000	30.5000	+15.750%	32	620	-20.361%
2025-06-06	25.5000	26.8000	25.3000	26.3500	+9.792%	22	620	-7.818%
2025-06-05	26.4000	26.4000	24.0000	24.0000	-9.091%	10	620	+1.208%
2025-06-04	26.9000	27.0000	26.0000	26.4000	+1.421%	29	614	-7.992%
2025-06-03	26.2800	26.8000	26.0300	26.0300	-4.722%	445	614	-6.685%
2025-06-02	24.0000	28.1000	24.0000	27.3200	+27.070%	37	914	-11.091%
2025-05-30	21.5000	22.4000	21.5000	21.5000	+0.467%	16	915	+12.977%
2025-05-29	21.0000	22.2000	21.0000	21.4000	+2.246%	505	914	+13.505%
2025-05-28	25.8000	25.8000	20.7500	20.9300	-25.116%	80	512	+16.054%
2025-05-27	30.3000	30.3000	27.9500	27.9500	+14.082%	5	497	-13.095%
2025-05-23	24.5000	24.5000	24.5000	24.5000	-4.297%	2	499	-0.857%
2025-05-22	25.0000	25.7500	24.8000	25.6000	+8.936%	13	499	-5.117%
2025-05-21	25.6000	25.6000	23.5000	23.5000	-9.615%	15	497	+3.362%
2025-05-20	28.7500	29.1500	26.0000	26.0000	-0.383%	4	507	-6.577%
2025-05-19	25.9000	26.3500	25.3000	26.1000	-5.091%	18	507	-6.935%
2025-05-16	27.5000	27.5400	26.7600	27.5000	+1.103%	12	505	-11.673%
2025-05-15	27.0000	27.2000	25.7800	27.2000	-4.862%	9	504	-10.699%
2025-05-14	29.8300	29.9600	28.5900	28.5900	-5.268%	4	504	-15.040%
2025-05-13	31.5500	31.5500	30.1800	30.1800	+13.501%	8	505	-19.516%
2025-05-12	26.5600	26.5900	26.5600	26.5900	+3.463%	2	505	-8.650%
2025-05-09	27.7000	27.7000	25.7000	25.7000	-10.609%	16	505	-5.486%
2025-05-08	24.6000	29.0000	24.6000	28.7500	+43.750%	25	504	-15.513%
2025-05-07	20.0000	20.0000	20.0000	20.0000	-6.103%	2	486	+21.450%
2025-05-05	21.3000	21.3000	21.3000	21.3000	-8.190%	4	486	+14.038%
2025-05-02	22.8100	23.3000	22.8100	23.2000	+14.568%	16	484	+4.698%
2025-05-01	20.2500	20.2500	20.2500	20.2500	+5.744%	2	479	+19.951%
2025-04-30	19.5100	19.5100	19.1500	19.1500	-8.810%	8	477	+26.841%
2025-04-25	21.0000	21.0000	21.0000	21.0000	+7.143%	2	469	+15.667%
2025-04-24	20.6000	20.6000	19.6000	19.6000	+5.376%	2	469	+23.929%
2025-04-23	17.5000	19.3000	17.5000	18.6000	+20.000%	30	468	+30.591%
2025-04-22	15.3000	15.5000	15.3000	15.5000	+17.424%	3	468	+56.710%
2025-04-21	13.2200	13.2200	12.4000	13.2000	-0.528%	8	470	+84.015%
2025-04-17	13.2700	13.2700	13.2700	13.2700	-1.994%	1	468	+83.044%
2025-04-16	13.5400	13.5400	13.5400	13.5400	-0.147%	1	468	+79.394%
2025-04-15	13.7500	13.9000	13.5600	13.5600	-15.197%	3	468	+79.130%
2025-04-14	15.9900	15.9900	15.9900	15.9900	+13.404%	1	467	+51.907%
2025-04-11	13.6000	14.1000	13.6000	14.1000	-9.325%	6	467	+72.270%
2025-04-09	14.9000	15.5500	14.8500	15.5500	+7.986%	5	466	+56.206%
2025-04-08	16.8200	16.8200	14.4000	14.4000	-10.000%	4	466	+68.681%
2025-04-04	16.0000	16.0000	16.0000	16.0000	-8.046%	490	464	+51.813%
2025-04-03	18.0000	18.0000	17.4000	17.4000	-4.185%	2	577	+39.598%
2025-04-02	18.1600	18.1600	18.1600	18.1600	+8.743%	1	578	+33.756%
2025-04-01	16.7000	16.7000	16.7000	16.7000	-6.180%	245	578	+45.449%
2025-03-28	17.8000	17.8000	17.8000	17.8000	-11.000%	2	369	+36.461%
2025-03-27	21.6500	21.6500	20.0000	20.0000	-6.977%	51	369	+21.450%
2025-03-26	21.4700	21.5000	21.4700	21.5000	-10.973%	10	420	+12.977%
2025-03-24	22.1000	24.3000	22.1000	24.1500	+25.130%	15	430	+0.580%
2025-03-21	19.5000	19.5000	19.3000	19.3000	+6.044%	102	420	+25.855%
2025-03-20	18.2000	18.2000	18.2000	18.2000	+1.111%	2	369	+33.462%
2025-03-19	18.0000	18.0000	18.0000	18.0000	0.000%	25	368	+34.944%
2025-03-18	17.4800	18.0000	17.4800	18.0000	+15.385%	4	368	+34.944%
2025-03-13	15.6000	15.6000	15.6000	15.6000	-9.827%	1	364	+55.705%
2025-03-12	18.8000	18.8000	17.3000	17.3000	-2.260%	5	364	+40.405%
2025-03-11	16.9000	17.7000	16.9000	17.7000	+6.627%	6	367	+37.232%
2025-03-10	16.6000	16.6000	16.6000	16.6000	-2.353%	5	373	+46.325%
2025-03-07	18.0000	18.0000	17.0000	17.0000	-10.526%	4	373	+42.882%
2025-03-06	19.0000	19.0000	19.0000	19.0000	-10.377%	2	372	+27.842%

.dark-mode .qDbKxZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDbKxZ{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C65TEM Jan 15 2027 65.00 Call (TEM270115C00065000)option OPRA

TEM20270115C65
TEM Jan 15 2027 65.00 Call (TEM270115C00065000)
option OPRA