Dark

TEM20270115C70
TEM Jan 15 2027 70.00 Call (TEM270115C00070000)
option OPRA

EOD

May 22, 2025

23.20+4.788%(+1.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	22.20	23.20	22.20	23.20	+4.788%	3	1,738	0.000%
2025-05-21	23.60	23.62	22.14	22.14	-9.262%	6	1,741	+4.788%
2025-05-20	25.80	26.86	24.30	24.40	-4.314%	22	1,747	-4.918%
2025-05-19	24.75	25.50	23.20	25.50	-4.851%	44	1,755	-9.020%
2025-05-16	25.65	26.80	25.50	26.80	+8.195%	36	1,733	-13.433%
2025-05-15	27.10	27.10	24.20	24.77	-6.528%	12	1,736	-6.338%
2025-05-14	31.40	31.40	26.50	26.50	-8.082%	54	1,736	-12.453%
2025-05-13	29.07	29.40	28.34	28.83	+16.250%	14	1,712	-19.528%
2025-05-12	24.80	24.80	24.80	24.80	+3.333%	1	1,712	-6.452%
2025-05-09	26.40	27.00	24.00	24.00	-13.357%	34	1,713	-3.333%
2025-05-08	23.70	27.70	23.33	27.70	+24.550%	42	1,704	-16.245%
2025-05-07	22.24	22.24	22.24	22.24	+20.542%	1	1,710	+4.317%
2025-05-06	18.70	18.90	18.45	18.45	-7.750%	4	1,710	+25.745%
2025-05-05	20.00	20.00	20.00	20.00	-9.091%	5	1,707	+16.000%
2025-05-02	21.60	23.70	21.46	22.00	+22.222%	1,072	1,712	+5.455%
2025-04-30	18.50	18.50	18.00	18.00	-9.548%	61	1,293	+28.889%
2025-04-29	19.50	19.90	19.50	19.90	+1.895%	8	1,292	+16.583%
2025-04-28	20.69	20.69	19.20	19.53	+8.500%	527	1,289	+18.792%
2025-04-23	17.50	18.00	16.76	18.00	+32.646%	5	923	+28.889%
2025-04-22	13.95	13.95	13.57	13.57	+10.236%	14	923	+70.965%
2025-04-21	11.50	12.57	11.50	12.31	-7.024%	453	925	+88.465%
2025-04-17	13.24	13.24	13.24	13.24	+5.079%	1	572	+75.227%
2025-04-16	13.00	13.00	12.60	12.60	-8.029%	7	572	+84.127%
2025-04-15	13.10	13.70	13.10	13.70	-2.837%	2	570	+69.343%
2025-04-14	14.97	14.97	14.10	14.10	+0.642%	7	570	+64.539%
2025-04-11	14.01	14.01	14.01	14.01	+11.190%	4	567	+65.596%
2025-04-10	13.30	13.30	12.60	12.60	-15.436%	2	567	+84.127%
2025-04-09	11.60	15.98	11.60	14.90	+26.058%	122	567	+55.705%
2025-04-08	13.20	13.20	11.82	11.82	-22.745%	26	470	+96.277%
2025-04-07	12.89	16.00	12.75	15.30	+2.000%	19	462	+51.634%
2025-04-04	14.48	15.30	14.48	15.00	-16.248%	6	455	+54.667%
2025-04-02	17.91	17.91	17.91	17.91	+7.246%	1	454	+29.537%
2025-03-31	16.70	16.70	16.70	16.70	+1.212%	1	454	+38.922%
2025-03-28	17.20	17.20	16.50	16.50	-22.897%	202	454	+40.606%
2025-03-27	21.50	21.50	21.40	21.40	-2.727%	100	555	+8.411%
2025-03-26	22.00	22.00	22.00	22.00	-4.348%	2	455	+5.455%
2025-03-25	23.55	23.55	23.00	23.00	-5.738%	3	455	+0.870%
2025-03-24	22.75	24.40	22.48	24.40	+32.970%	210	455	-4.918%
2025-03-21	18.40	18.40	18.35	18.35	+6.686%	8	251	+26.431%
2025-03-20	17.30	17.30	17.20	17.20	-3.911%	2	251	+34.884%
2025-03-19	17.90	17.90	17.90	17.90	-6.771%	1	251	+29.609%
2025-03-17	17.30	19.20	17.30	19.20	+32.231%	3	251	+20.833%
2025-03-13	15.00	15.10	14.52	14.52	-10.920%	27	237	+59.780%
2025-03-12	16.00	16.30	16.00	16.30	+0.617%	2	237	+42.331%
2025-03-11	16.66	16.95	16.20	16.20	-8.371%	3	235	+43.210%
2025-03-07	17.10	17.68	16.30	17.68	-10.254%	72	234	+31.222%
2025-03-06	19.55	19.70	19.55	19.70	-3.289%	2	249	+17.766%
2025-03-05	19.52	20.37	19.52	20.37	+3.401%	4	249	+13.893%
2025-03-04	17.80	19.70	17.30	19.70	-1.500%	34	249	+17.766%
2025-03-03	21.45	21.45	20.00	20.00	+7.527%	16	245	+16.000%
2025-02-28	18.60	18.60	18.60	18.60	-16.592%	2	244	+24.731%
2025-02-27	24.90	25.10	22.00	22.30	+0.541%	56	245	+4.036%
2025-02-25	24.50	24.50	22.18	22.18	-26.799%	14	266	+4.599%
2025-02-24	29.90	31.41	27.50	30.30	-0.329%	56	264	-23.432%
2025-02-21	31.93	32.07	29.40	30.40	-12.543%	54	235	-23.684%
2025-02-20	35.00	35.00	31.84	34.76	-15.220%	43	216	-33.257%
2025-02-19	39.40	41.50	39.40	41.00	+10.811%	10	220	-43.415%
2025-02-18	43.50	43.50	35.00	37.00	-13.471%	60	221	-37.297%
2025-02-14	40.30	44.40	40.30	42.76	+11.879%	20	202	-45.744%
2025-02-13	35.00	39.00	33.00	38.22	+24.902%	11	200	-39.299%
2025-02-12	27.12	31.34	27.12	30.60	+9.286%	9	200	-24.183%
2025-02-11	29.00	31.67	26.90	28.00	-1.269%	32	199	-17.143%
2025-02-10	27.50	29.58	27.00	28.36	+2.940%	32	187	-18.195%
2025-02-07	28.00	28.30	27.50	27.55	+5.962%	104	167	-15.789%
2025-02-06	29.00	29.00	25.76	26.00	-10.376%	68	125	-10.769%
2025-02-05	28.40	30.23	27.50	29.01	+16.040%	47	120	-20.028%
2025-02-04	25.50	25.50	23.50	25.00	+5.042%	15	89	-7.200%
2025-02-03	22.00	23.80	21.10	23.80	+11.215%	14	84	-2.521%
2025-01-31	24.50	24.50	21.40	21.40	+1.422%	56	88	+8.411%
2025-01-30	20.20	21.10	20.20	21.10	+8.205%	9	81	+9.953%
2025-01-29	19.50	19.50	19.50	19.50	+11.429%	6	81	+18.974%
2025-01-28	19.30	19.30	17.50	17.50	-9.044%	34	81	+32.571%
2025-01-27	20.20	20.20	19.24	19.24	-7.589%	3	63	+20.582%
2025-01-24	20.82	20.82	20.82	20.82	+4.100%	4	60	+11.431%
2025-01-23	17.00	20.00	16.60	20.00	+13.636%	8	58	+16.000%
2025-01-22	16.14	18.00	16.14	17.60	+13.622%	10	50	+31.818%
2025-01-21	11.80	16.82	11.80	15.49	+61.354%	23	40	+49.774%
2025-01-08	9.60	9.60	9.60	9.60	+6.667%	1	40	+141.667%
2024-12-18	9.50	9.50	9.00	9.00	-14.286%	2	40	+157.778%
2024-12-17	10.50	10.50	10.50	10.50	+5.000%	1	38	+120.952%
2024-12-16	10.00	10.00	10.00	10.00	+1.010%	1	38	+132.000%
2024-12-12	9.90	9.90	9.90	9.90	+32.000%	1	38	+134.343%
2024-12-11	7.50	7.50	7.50	7.50	-11.765%	1	39	+209.333%
2024-12-09	8.60	8.60	8.50	8.50	-15.000%	2	38	+172.941%
2024-12-04	10.00	10.00	10.00	10.00	+17.647%	1	36	+132.000%
2024-11-26	8.50	8.50	8.50	8.50	+66.667%	3	36	+172.941%
2024-11-18	4.00	5.10	4.00	5.10	-8.929%	19	33	+354.902%
2024-11-15	5.60	5.60	5.60	5.60	-50.877%	34	40	+314.286%
2024-11-13	11.40	11.40	11.40	11.40	-7.317%	1	23	+103.509%
2024-11-12	12.50	12.50	12.30	12.30	+75.714%	2	22	+88.618%
2024-11-07	7.00	7.00	7.00	7.00	-7.895%	1	21	+231.429%
2024-11-06	6.60	7.60	6.60	7.60	+90.000%	2	22	+205.263%
2024-10-21	4.00	4.00	4.00	4.00	-20.000%	1	22	+480.000%
2024-10-18	5.00	5.00	5.00	5.00	+84.502%	2	21	+364.000%
2024-10-10	3.20	3.20	2.71	2.71	-46.863%	8	20	+756.089%
2024-10-03	5.10	5.10	5.10	5.10	+9.914%	1	21	+354.902%
2024-09-24	4.64	4.64	4.64	4.64	-20.000%	2	20	+400.000%
2024-09-18	4.24	5.80	4.23	5.80	0.000%	18	18	+300.000%

.dark-mode .VZRsn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZRsn6{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C70TEM Jan 15 2027 70.00 Call (TEM270115C00070000)option OPRA

TEM20270115C70
TEM Jan 15 2027 70.00 Call (TEM270115C00070000)
option OPRA