Dark

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

EOD

Oct 1, 2026

16.44-23.535%(-5.06)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	20.0000	15.6700	16.4400	-23.535%	79	6,918	0.000%
2026-09-30	22.5000	22.5000	21.0000	21.5000	+7.500%	54	6,927	-23.535%
2026-09-29	25.0000	25.0000	19.7800	20.0000	-9.091%	84	6,903	-17.800%
2026-09-28	22.1800	23.5000	22.0000	22.0000	-1.345%	42	6,921	-25.273%
2026-09-25	20.5000	23.0000	20.5000	22.3000	+6.444%	49	6,913	-26.278%
2026-09-24	18.5000	20.9500	15.5000	20.9500	+31.761%	79	6,918	-21.527%
2026-09-23	16.0000	16.6100	15.9000	15.9000	-6.909%	18	6,903	+3.396%
2026-09-22	15.9200	17.0800	15.9200	17.0800	-6.667%	17	6,902	-3.747%
2026-09-21	16.7500	18.3000	16.7500	18.3000	+4.751%	10	6,914	-10.164%
2026-09-18	19.3300	19.3300	16.5000	17.4700	-8.053%	31	6,917	-5.896%
2026-09-17	15.0000	20.2000	14.3800	19.0000	+58.333%	301	6,904	-13.474%
2026-09-16	12.2000	13.2600	11.3000	12.0000	+0.840%	123	6,975	+37.000%
2026-09-15	8.4000	11.9000	8.3800	11.9000	+45.833%	162	6,975	+38.151%
2026-09-14	6.7000	8.4000	6.7000	8.1600	+17.410%	181	6,964	+101.471%
2026-09-11	6.8100	7.2500	6.5500	6.9500	+4.511%	24	6,884	+136.547%
2026-09-10	7.8000	7.8000	6.5000	6.6500	-17.082%	142	6,875	+147.218%
2026-09-09	9.0000	9.0000	8.0200	8.0200	-15.132%	69	6,864	+104.988%
2026-09-08	10.2000	10.2000	9.4500	9.4500	-5.311%	10	6,852	+73.968%
2026-09-04	9.9800	10.2200	9.4200	9.9800	0.000%	31	6,848	+64.729%
2026-09-03	8.6000	10.0000	8.1500	9.9800	+18.107%	55	6,848	+64.729%
2026-09-02	8.1000	11.2400	7.4000	8.4500	-3.649%	120	6,836	+94.556%
2026-09-01	9.5000	10.0700	8.4500	8.7700	-6.999%	37	6,913	+87.457%
2026-08-31	8.7300	9.8200	8.0500	9.4300	-2.784%	23	6,909	+74.337%
2026-08-28	14.1000	14.1000	9.7000	9.7000	-31.690%	73	6,906	+69.485%
2026-08-27	13.3700	15.0800	13.3500	14.2000	+13.147%	84	6,901	+15.775%
2026-08-26	13.8200	14.1000	12.5500	12.5500	-3.831%	33	6,922	+30.996%
2026-08-25	11.7200	14.4000	9.9500	13.0500	+9.941%	103	6,922	+25.977%
2026-08-24	14.5000	15.3000	11.5300	11.8700	-25.110%	171	6,916	+38.500%
2026-08-21	11.7500	16.1500	11.6000	15.8500	+31.973%	391	6,954	+3.722%
2026-08-20	10.0000	13.5500	10.0000	12.0100	+31.978%	428	7,030	+36.886%
2026-08-19	4.8200	9.1000	4.8200	9.1000	+147.283%	1,248	7,120	+80.659%
2026-08-18	4.3500	4.3500	3.4000	3.6800	-12.589%	53	6,985	+346.739%
2026-08-17	4.1900	4.3600	4.1000	4.2100	+2.683%	12	6,966	+290.499%
2026-08-14	5.4500	5.4500	4.1000	4.1000	-26.786%	202	6,961	+300.976%
2026-08-13	5.3500	5.8700	5.3500	5.6000	+1.818%	7	6,881	+193.571%
2026-08-12	5.8500	5.8600	5.3000	5.5000	-12.698%	28	6,879	+198.909%
2026-08-11	6.0000	6.3000	5.5000	6.3000	+5.000%	85	6,870	+160.952%
2026-08-10	5.7000	6.8000	5.7000	6.0000	+20.000%	112	6,914	+174.000%
2026-08-07	3.9000	5.0000	3.9000	5.0000	+58.730%	95	6,915	+228.800%
2026-08-06	3.2000	3.4000	3.1500	3.1500	-10.000%	24	6,936	+421.905%
2026-08-05	3.7000	4.0200	3.5000	3.5000	-13.580%	117	6,930	+369.714%
2026-08-04	3.7300	4.0500	3.4500	4.0500	+12.500%	73	6,927	+305.926%
2026-08-03	3.5000	3.8400	3.4900	3.6000	+14.286%	19	6,914	+356.667%
2026-07-31	3.0800	3.2300	3.0800	3.1500	-7.353%	6	6,924	+421.905%
2026-07-30	3.0500	3.4000	2.9000	3.4000	+13.333%	99	6,924	+383.529%
2026-07-29	3.2200	3.2200	2.7000	3.0000	-5.363%	33	6,956	+448.000%
2026-07-28	3.0000	3.1700	2.7000	3.1700	+7.458%	40	6,954	+418.612%
2026-07-27	3.1000	3.1000	2.7600	2.9500	-1.667%	27	6,951	+457.288%
2026-07-24	3.6000	3.6000	3.0000	3.0000	-22.078%	52	6,957	+448.000%
2026-07-23	2.9100	4.3400	2.9100	3.8500	-8.333%	93	6,953	+327.013%
2026-07-22	4.5000	4.6500	4.1500	4.2000	-11.579%	17	6,957	+291.429%
2026-07-21	4.8000	5.4000	4.7500	4.7500	-5.000%	48	6,954	+246.105%
2026-07-20	5.8500	5.8500	4.5000	5.0000	-21.875%	273	6,963	+228.800%
2026-07-17	5.5000	6.7500	5.5000	6.4000	-7.246%	116	6,920	+156.875%
2026-07-16	8.2500	8.2500	5.7500	6.9000	-19.767%	205	6,896	+138.261%
2026-07-15	8.9000	9.0000	8.2200	8.6000	-7.027%	18	6,849	+91.163%
2026-07-14	8.7000	9.5000	8.5500	9.2500	+15.625%	116	6,839	+77.730%
2026-07-13	8.8000	9.0000	7.6000	8.0000	-10.112%	73	6,840	+105.500%
2026-07-10	11.4200	11.4200	8.9000	8.9000	-19.091%	98	6,835	+84.719%
2026-07-09	8.5000	11.0300	8.5000	11.0000	+23.596%	57	6,834	+49.455%
2026-07-08	9.4200	9.7000	8.2500	8.9000	-11.178%	132	6,830	+84.719%
2026-07-07	10.9600	10.9600	9.5000	10.0200	-5.024%	30	6,830	+64.072%
2026-07-06	9.7000	11.3200	9.7000	10.5500	+1.248%	77	6,829	+55.829%
2026-07-02	11.1000	11.9000	9.7000	10.4200	-1.698%	175	6,790	+57.774%
2026-07-01	9.5300	12.1000	9.5300	10.6000	+6.533%	137	6,790	+55.094%
2026-06-30	10.2000	10.2000	8.7000	9.9500	-0.995%	49	6,835	+65.226%
2026-06-29	8.8000	10.6000	8.0000	10.0500	+13.176%	256	6,835	+63.582%
2026-06-26	8.2000	9.4500	7.8000	8.8800	+8.161%	310	6,871	+85.135%
2026-06-25	7.5000	8.7500	7.4000	8.2100	+15.634%	348	6,934	+100.244%
2026-06-24	6.2000	7.1600	5.5000	7.1000	+29.091%	943	7,002	+131.549%
2026-06-23	5.3400	6.0000	5.3400	5.5000	+5.769%	1,049	6,834	+198.909%
2026-06-22	6.1000	6.5000	5.2000	5.2000	-20.000%	34	6,848	+216.154%
2026-06-18	6.1500	6.8400	6.0000	6.5000	+9.983%	126	6,820	+152.923%
2026-06-17	6.8000	7.1400	5.9100	5.9100	-11.791%	89	6,820	+178.173%
2026-06-16	7.2800	8.2000	6.7000	6.7000	-9.459%	125	6,820	+145.373%
2026-06-15	6.4500	7.8500	5.5100	7.4000	+37.037%	453	6,715	+122.162%
2026-06-12	5.9300	6.1500	5.3900	5.4000	-15.625%	112	6,715	+204.444%
2026-06-11	5.8800	6.4000	5.5000	6.4000	0.000%	52	6,715	+156.875%
2026-06-10	6.3000	7.4000	6.3000	6.4000	+4.918%	130	6,685	+156.875%
2026-06-09	5.9900	6.1800	4.7500	6.1000	+4.274%	267	6,719	+169.508%
2026-06-08	5.7000	5.9500	5.3600	5.8500	+12.284%	71	6,637	+181.026%
2026-06-05	6.5000	6.5000	5.0500	5.2100	-37.605%	177	6,632	+215.547%
2026-06-04	5.6600	8.6000	5.6600	8.3500	+50.180%	199	6,578	+96.886%
2026-06-03	6.8000	6.8000	5.0500	5.5600	-13.125%	2,351	6,613	+195.683%
2026-06-02	7.5500	7.7500	6.4000	6.4000	-24.706%	138	7,396	+156.875%
2026-06-01	6.7000	9.0000	5.9800	8.5000	+28.205%	193	7,354	+93.412%
2026-05-29	7.7300	7.7300	6.0500	6.6300	-6.620%	1,976	7,300	+147.964%
2026-05-28	5.0000	7.3500	5.0000	7.1000	+42.000%	758	7,142	+131.549%
2026-05-27	5.0000	5.2000	4.8000	5.0000	0.000%	63	7,002	+228.800%
2026-05-26	4.6600	5.3600	4.6600	5.0000	+8.696%	85	7,000	+228.800%
2026-05-22	4.8500	4.9100	4.4000	4.6000	-2.954%	66	7,013	+257.391%
2026-05-21	4.2900	4.7400	4.1400	4.7400	+7.727%	46	7,027	+246.835%
2026-05-20	4.1300	4.4000	3.8000	4.4000	+7.317%	38	7,027	+273.636%
2026-05-19	3.7500	4.1000	3.7500	4.1000	+2.757%	91	7,020	+300.976%
2026-05-18	3.9000	4.5500	3.7500	3.9900	-5.450%	4,085	7,020	+312.030%
2026-05-15	4.2500	4.4000	3.8500	4.2200	-6.222%	217	7,020	+289.573%
2026-05-14	4.5600	4.8500	4.4500	4.5000	-3.226%	70	4,869	+265.333%
2026-05-13	5.0500	5.0500	4.5500	4.6500	-6.061%	63	4,879	+253.548%
2026-05-12	5.4000	5.5500	4.6000	4.9500	-12.389%	55	4,879	+232.121%
2026-05-11	5.5000	5.9500	5.5000	5.6500	-9.600%	29	4,879	+190.973%
2026-05-08	5.8300	6.2500	5.0000	6.2500	+7.759%	92	4,845	+163.040%
2026-05-07	7.5300	7.5300	5.8000	5.8000	-23.684%	238	4,816	+183.448%
2026-05-06	6.3900	7.7000	5.8500	7.6000	-10.588%	266	4,785	+116.316%
2026-05-05	8.0000	8.7000	8.0000	8.5000	-7.104%	40	4,762	+93.412%
2026-05-04	8.8000	9.1500	8.5000	9.1500	+1.667%	48	4,771	+79.672%
2026-05-01	9.2000	9.5000	8.8000	9.0000	-5.263%	36	4,753	+82.667%
2026-04-30	7.7400	9.5000	7.7400	9.5000	+40.741%	38	4,753	+73.053%
2026-04-29	7.4300	7.4300	6.7500	6.7500	-9.880%	32	4,745	+143.556%
2026-04-28	7.5000	7.7000	7.2800	7.4900	-11.882%	12	4,730	+119.493%
2026-04-27	8.0600	8.5000	7.9500	8.5000	+7.595%	5	4,726	+93.412%
2026-04-24	7.3000	8.0500	7.1500	7.9000	+7.776%	44	4,727	+108.101%
2026-04-23	8.0000	8.0000	6.9000	7.3300	-20.326%	44	4,723	+124.284%
2026-04-22	9.7000	10.1100	9.1500	9.2000	+1.099%	10	4,738	+78.696%
2026-04-21	9.7500	10.2500	9.0000	9.1000	-7.143%	54	4,727	+80.659%
2026-04-20	9.1400	10.1000	9.1400	9.8000	+3.158%	16	4,727	+67.755%
2026-04-17	10.0500	10.0500	9.1000	9.5000	+8.571%	36	4,724	+73.053%
2026-04-16	9.8500	9.8500	8.3600	8.7500	-7.895%	55	4,716	+87.886%
2026-04-15	7.0000	9.6000	6.9500	9.5000	+49.606%	242	4,708	+73.053%
2026-04-14	6.0500	6.3500	5.8000	6.3500	+27.000%	122	4,666	+158.898%
2026-04-13	4.0000	5.1000	4.0000	5.0000	+29.870%	70	4,744	+228.800%
2026-04-10	4.6000	4.6000	3.8000	3.8500	-9.198%	99	4,738	+327.013%
2026-04-09	5.4300	5.4300	4.2400	4.2400	-24.689%	382	4,708	+287.736%
2026-04-08	6.7000	6.7000	5.6300	5.6300	+5.431%	2	4,643	+192.007%
2026-04-07	5.6000	5.6000	5.0000	5.3400	-10.553%	21	4,643	+207.865%
2026-04-06	6.1000	6.1000	5.9700	5.9700	+2.931%	7	4,647	+175.377%
2026-04-02	4.8100	5.9000	4.8100	5.8000	+1.754%	53	4,655	+183.448%
2026-04-01	5.6700	5.8000	5.5000	5.7000	+14.000%	20	4,655	+188.421%
2026-03-31	4.6500	5.0000	4.6500	5.0000	+23.457%	10	4,646	+228.800%
2026-03-30	4.4000	4.4000	3.9500	4.0500	-10.596%	129	4,639	+305.926%
2026-03-27	5.2000	5.2000	4.3500	4.5300	-14.528%	19	4,685	+262.914%
2026-03-26	5.8900	6.2500	5.3000	5.3000	-10.924%	92	4,675	+210.189%
2026-03-25	7.0000	7.0000	5.8600	5.9500	-11.852%	77	4,652	+176.303%
2026-03-24	6.7500	6.7500	6.7200	6.7500	-3.571%	86	4,652	+143.556%
2026-03-23	6.4000	7.1700	6.4000	7.0000	+16.086%	15	4,683	+134.857%
2026-03-20	6.8000	7.0000	5.1000	6.0300	-12.099%	33	4,684	+172.637%
2026-03-19	6.3500	6.8600	6.1500	6.8600	-2.000%	124	4,676	+139.650%
2026-03-18	7.5200	7.5200	7.0000	7.0000	-11.055%	13	4,729	+134.857%
2026-03-17	7.9500	8.3000	7.6500	7.8700	+0.897%	121	4,717	+108.895%
2026-03-16	8.5300	8.5300	7.4500	7.8000	+3.448%	209	4,691	+110.769%
2026-03-13	7.8000	8.1400	7.4000	7.5400	-0.396%	133	4,714	+118.037%
2026-03-12	8.3100	8.3500	7.3900	7.5700	-11.977%	22	4,723	+117.173%
2026-03-11	8.6000	8.6000	8.6000	8.6000	+4.878%	14	4,733	+91.163%
2026-03-10	8.6500	9.0500	8.2000	8.2000	-3.302%	575	4,733	+100.488%
2026-03-09	8.3000	8.7000	8.0000	8.4800	-6.813%	1,232	5,117	+93.868%
2026-03-06	8.6000	9.3000	8.5200	9.1000	+8.722%	40	4,446	+80.659%
2026-03-05	8.1000	8.8000	8.0000	8.3700	-0.947%	44	4,450	+96.416%
2026-03-04	8.1000	8.7500	8.0000	8.4500	+5.625%	9	4,444	+94.556%
2026-03-03	8.5800	8.5800	7.6500	8.0000	-8.257%	22	4,439	+105.500%
2026-03-02	8.2600	8.7500	8.2600	8.7200	-3.646%	15	4,440	+88.532%
2026-02-27	9.6000	9.6000	8.9000	9.0500	-9.500%	23	4,439	+81.657%
2026-02-26	9.2500	10.0000	8.5000	10.0000	+3.950%	71	4,432	+64.400%
2026-02-25	11.2500	11.2500	9.5000	9.6200	-21.148%	70	4,452	+70.894%
2026-02-24	11.6000	12.7500	11.6000	12.2000	+0.826%	20	4,452	+34.754%
2026-02-23	12.1500	12.3200	11.5000	12.1000	-12.319%	34	4,443	+35.868%
2026-02-20	14.2000	14.2000	12.6400	13.8000	+3.759%	70	4,456	+19.130%
2026-02-19	12.7000	13.3000	12.4000	13.3000	+20.909%	82	4,460	+23.609%
2026-02-18	10.3000	12.1000	10.3000	11.0000	+17.021%	21	4,483	+49.455%
2026-02-17	9.0000	9.7500	9.0000	9.4000	+0.642%	182	4,483	+74.894%
2026-02-13	9.0000	9.6400	9.0000	9.3400	+2.637%	17	4,475	+76.017%
2026-02-12	9.9100	9.9100	7.8500	9.1000	-8.081%	32	4,475	+80.659%
2026-02-11	9.8000	10.2000	9.6000	9.9000	-15.021%	25	4,470	+66.061%
2026-02-10	12.3000	12.3000	11.6500	11.6500	-4.508%	7	4,477	+41.116%
2026-02-09	10.6000	12.5000	10.6000	12.2000	+14.019%	44	4,478	+34.754%
2026-02-06	9.8700	11.1000	9.8700	10.7000	+12.632%	24	4,463	+53.645%
2026-02-05	10.8500	11.3500	9.5000	9.5000	-8.654%	26	4,450	+73.053%
2026-02-04	10.2800	10.5500	8.8500	10.4000	-6.810%	76	4,447	+58.077%
2026-02-03	13.0000	13.0000	10.8500	11.1600	-12.126%	135	4,444	+47.312%
2026-02-02	13.0000	13.0400	12.4000	12.7000	-7.232%	37	4,446	+29.449%
2026-01-30	14.9500	15.2000	13.2000	13.6900	-9.934%	53	4,439	+20.088%
2026-01-29	16.0500	16.0500	15.0000	15.2000	-6.577%	68	4,439	+8.158%
2026-01-28	17.3000	18.2500	16.2700	16.2700	-8.079%	35	4,443	+1.045%
2026-01-27	18.7600	18.7600	17.4000	17.7000	-1.939%	15	4,439	-7.119%
2026-01-26	16.1000	19.6000	16.0000	18.0500	+9.394%	215	4,436	-8.920%
2026-01-23	18.4000	18.4000	16.4000	16.5000	-12.929%	14	4,266	-0.364%
2026-01-22	17.4800	18.9500	17.4800	18.9500	+14.848%	18	4,263	-13.245%
2026-01-21	17.1000	17.6000	14.6000	16.5000	-7.718%	46	4,256	-0.364%
2026-01-20	16.9000	19.2000	16.9000	17.8800	-12.051%	27	4,244	-8.054%
2026-01-16	19.1500	21.0900	19.0000	20.3300	+6.162%	37	4,245	-19.134%
2026-01-15	19.9000	21.5700	18.8000	19.1500	+3.514%	102	4,245	-14.151%
2026-01-14	18.3000	18.5600	17.6800	18.5000	+1.093%	21	4,244	-11.135%
2026-01-13	19.0000	19.0000	17.0000	18.3000	-5.426%	130	4,244	-10.164%
2026-01-12	22.0500	23.0000	18.8000	19.3500	+9.508%	54	4,236	-15.039%
2026-01-09	19.9500	19.9600	17.6200	17.6700	-8.446%	46	4,219	-6.961%
2026-01-08	19.0000	19.7400	18.6700	19.3000	-7.434%	1,304	4,213	-14.819%
2026-01-07	19.7500	20.8500	19.7500	20.8500	+4.250%	216	2,926	-21.151%
2026-01-06	18.0000	20.0500	18.0000	20.0000	+18.064%	83	2,730	-17.800%
2026-01-05	16.6000	17.0500	16.2000	16.9400	+11.447%	32	2,675	-2.952%
2026-01-02	14.3000	15.3000	14.3000	15.2000	+13.433%	31	2,674	+8.158%
2025-12-31	13.7200	13.9200	13.3800	13.4000	-5.833%	140	2,679	+22.687%
2025-12-30	15.3200	15.5000	14.1300	14.2300	-2.867%	184	2,679	+15.531%
2025-12-29	15.4000	15.5500	14.6500	14.6500	-6.688%	17	2,541	+12.218%
2025-12-26	15.8000	16.3000	15.6600	15.7000	-8.721%	26	2,541	+4.713%
2025-12-24	18.4000	18.4000	16.5000	17.2000	-1.714%	17	2,540	-4.419%
2025-12-23	18.0000	18.0000	16.9500	17.5000	-2.778%	11	2,540	-6.057%
2025-12-22	18.0000	20.0000	18.0000	18.0000	+5.882%	7	2,540	-8.667%
2025-12-19	18.0000	18.0000	16.0000	17.0000	+6.250%	13	2,540	-3.294%
2025-12-18	17.0000	17.0500	15.7500	16.0000	-8.571%	409	2,546	+2.750%
2025-12-17	19.8500	20.3000	17.5000	17.5000	-12.500%	485	2,193	-6.057%
2025-12-16	20.0000	20.3000	19.2000	20.0000	-2.629%	48	2,135	-17.800%
2025-12-15	21.5300	21.5300	20.5400	20.5400	-5.780%	4	2,131	-19.961%
2025-12-12	24.4800	24.5000	21.8000	21.8000	-12.450%	382	2,129	-24.587%
2025-12-11	24.9800	24.9800	22.9000	24.9000	-7.090%	7	2,400	-33.976%
2025-12-10	26.8000	26.8000	26.8000	26.8000	+4.037%	1	2,396	-38.657%
2025-12-09	26.1600	26.6000	25.7600	25.7600	-6.157%	9	2,395	-36.180%
2025-12-08	27.6000	27.9500	27.0000	27.4500	+1.780%	6	2,392	-40.109%
2025-12-05	25.5000	26.9700	25.5000	26.9700	+1.774%	7	2,386	-39.043%
2025-12-04	26.0000	27.9100	26.0000	26.5000	+1.923%	32	2,381	-37.962%
2025-12-03	25.5000	26.3500	25.5000	26.0000	0.000%	152	2,349	-36.769%
2025-12-02	27.3400	27.3400	26.0000	26.0000	+0.386%	6	2,397	-36.769%
2025-12-01	27.2000	27.2000	25.9000	25.9000	-13.087%	3	2,392	-36.525%
2025-11-26	30.0000	30.3500	28.0000	29.8000	+6.429%	20	2,382	-44.832%
2025-11-25	26.8000	28.0000	26.7400	28.0000	+2.564%	36	2,382	-41.286%
2025-11-24	25.0000	27.3900	25.0000	27.3000	+13.750%	9	2,410	-39.780%
2025-11-21	22.0000	24.0000	21.3000	24.0000	+16.675%	17	2,413	-31.500%
2025-11-20	24.1000	24.8000	20.5700	20.5700	-15.000%	58	2,420	-20.078%
2025-11-19	22.3000	24.2000	21.8000	24.2000	+12.349%	6	2,400	-32.066%
2025-11-18	20.4400	22.1000	20.0000	21.5400	+0.186%	32	2,403	-23.677%
2025-11-17	24.0000	24.0000	21.0000	21.5000	-6.522%	16	2,425	-23.535%
2025-11-14	22.4200	24.1000	22.2800	23.0000	-1.288%	36	2,415	-28.522%
2025-11-13	23.0000	23.3000	21.2000	23.3000	-3.320%	34	2,394	-29.442%
2025-11-12	24.5000	24.5000	23.7000	24.1000	-3.600%	4	2,374	-31.784%
2025-11-11	24.7000	26.1400	24.7000	25.0000	-2.724%	7	2,372	-34.240%
2025-11-10	27.0400	28.6000	25.7000	25.7000	+4.941%	5	2,370	-36.031%
2025-11-07	24.0000	24.5000	22.0000	24.4900	-3.583%	45	2,365	-32.871%
2025-11-06	30.8000	30.8000	25.4000	25.4000	-21.605%	17	2,339	-35.276%
2025-11-05	31.0000	32.8400	30.6500	32.4000	-10.000%	12	2,329	-49.259%
2025-11-04	36.0000	36.0000	36.0000	36.0000	-7.216%	1	2,328	-54.333%
2025-11-03	36.1000	38.8000	36.1000	38.8000	-0.894%	3	2,328	-57.629%
2025-10-31	37.5000	39.1500	37.5000	39.1500	+0.772%	11	2,328	-58.008%
2025-10-30	40.0000	40.0000	38.8500	38.8500	+4.576%	2	2,319	-57.683%
2025-10-28	40.3000	41.0000	37.1500	37.1500	-5.926%	20	2,321	-55.747%
2025-10-27	40.4000	40.4000	38.8000	39.4900	+1.256%	11	2,292	-58.369%
2025-10-24	38.4700	39.0000	38.4700	39.0000	+7.084%	2	2,292	-57.846%
2025-10-23	36.4200	36.4200	36.4200	36.4200	+2.563%	1	2,290	-54.860%
2025-10-22	37.0000	37.0000	33.5000	35.5100	-11.003%	7	2,289	-53.703%
2025-10-21	41.5000	41.5000	39.9000	39.9000	-4.545%	22	2,286	-58.797%
2025-10-20	44.0000	44.0000	41.8000	41.8000	+14.835%	4	2,266	-60.670%
2025-10-17	37.0000	37.0000	35.5500	36.4000	-13.126%	9	2,266	-54.835%
2025-10-16	44.5000	44.5000	41.9000	41.9000	+3.329%	4	2,265	-60.764%
2025-10-15	42.4100	42.4100	40.5500	40.5500	-0.734%	21	2,265	-59.457%
2025-10-14	37.8000	40.8500	37.8000	40.8500	-6.092%	3	2,284	-59.755%
2025-10-13	43.0000	44.4200	42.0000	43.5000	-4.185%	33	2,287	-62.207%
2025-10-10	47.2000	47.2000	43.3000	45.4000	-2.888%	22	2,309	-63.789%
2025-10-09	49.2000	49.2000	46.7500	46.7500	-4.592%	13	2,307	-64.834%
2025-10-08	41.9600	49.0000	41.9600	49.0000	+22.745%	118	2,308	-66.449%
2025-10-07	41.0000	42.3000	39.3000	39.9200	-2.085%	30	2,409	-58.818%
2025-10-06	39.2000	40.7700	38.6500	40.7700	+7.857%	21	2,409	-59.676%
2025-10-03	38.0000	42.3900	37.8000	37.8000	+0.800%	9	2,401	-56.508%
2025-10-02	37.6000	38.1000	37.5000	37.5000	+10.294%	4	2,403	-56.160%
2025-10-01	33.0500	34.2800	33.0500	34.0000	+11.842%	138	2,405	-51.647%
2025-09-30	29.2500	30.4000	28.4000	30.4000	+0.997%	89	2,394	-45.921%
2025-09-29	30.2000	30.2000	30.0800	30.1000	+2.381%	30	2,429	-45.382%
2025-09-26	29.0000	30.0000	29.0000	29.4000	+1.449%	10	2,401	-44.082%
2025-09-25	29.2000	29.3000	27.5000	28.9800	-4.671%	12	2,397	-43.271%
2025-09-24	34.0000	34.0000	30.4000	30.4000	-13.143%	136	2,393	-45.921%
2025-09-23	36.5000	37.0000	35.0000	35.0000	+1.302%	42	2,278	-53.029%
2025-09-22	40.0000	44.0000	34.5500	34.5500	-3.411%	60	2,318	-52.417%
2025-09-19	36.7000	37.8000	35.7700	35.7700	+0.478%	5	2,276	-54.040%
2025-09-18	37.0000	38.0000	35.5000	35.6000	-0.280%	16	2,279	-53.820%
2025-09-16	33.0000	35.8000	33.0000	35.7000	+4.112%	16	2,282	-53.950%
2025-09-15	33.4000	35.2000	33.4000	34.2900	-3.408%	12	2,290	-52.056%
2025-09-12	36.5000	36.8000	35.4000	35.5000	-5.836%	11	2,290	-53.690%
2025-09-11	31.9000	38.2000	31.9000	37.7000	+34.643%	60	2,292	-56.393%
2025-09-10	29.5500	31.8000	28.0000	28.0000	-7.895%	8	2,313	-41.286%
2025-09-09	30.5000	31.0000	28.9000	30.4000	-0.654%	81	2,313	-45.921%
2025-09-08	29.7000	30.6000	29.7000	30.6000	+2.961%	3	2,246	-46.275%
2025-09-05	30.1800	30.1800	28.5000	29.7200	+4.464%	13	2,245	-44.684%
2025-09-04	25.9000	28.4500	25.5400	28.4500	+5.762%	10	2,238	-42.214%
2025-09-03	28.7000	28.8000	26.9000	26.9000	-7.401%	7	2,247	-38.885%
2025-09-02	25.3000	29.0500	25.3000	29.0500	+7.952%	222	2,242	-43.408%
2025-08-29	25.8000	26.9100	25.0000	26.9100	+2.086%	4	2,389	-38.907%
2025-08-28	26.3000	27.6000	26.0000	26.3600	+1.268%	15	2,389	-37.633%
2025-08-27	26.7800	27.5000	25.5000	26.0300	-6.535%	25	2,385	-36.842%
2025-08-26	27.3900	28.0000	27.3900	27.8500	-1.660%	4	2,377	-40.969%
2025-08-25	29.8000	31.5500	28.3200	28.3200	-10.380%	14	2,378	-41.949%
2025-08-22	28.9000	34.8000	28.9000	31.6000	+9.116%	76	2,369	-47.975%
2025-08-21	26.0000	30.0000	26.0000	28.9600	+11.128%	31	2,379	-43.232%
2025-08-20	24.9000	26.0600	22.3000	26.0600	-1.660%	67	2,377	-36.915%
2025-08-19	28.6800	29.0000	26.5000	26.5000	-10.924%	49	2,325	-37.962%
2025-08-18	25.8800	29.7500	25.8800	29.7500	+11.007%	11	2,332	-44.739%
2025-08-15	27.0000	27.7000	25.2000	26.8000	+10.744%	33	2,333	-38.657%
2025-08-14	26.0000	26.8000	24.0000	24.2000	+3.330%	257	2,329	-32.066%
2025-08-13	23.8000	25.0000	23.1000	23.4200	+9.953%	85	2,151	-29.804%
2025-08-12	18.8000	21.3000	18.8000	21.3000	+18.795%	11	2,175	-22.817%
2025-08-11	20.4200	20.4200	17.5000	17.9300	-2.554%	16	2,175	-8.310%
2025-08-08	20.5500	20.7000	17.2000	18.4000	+5.143%	87	2,169	-10.652%
2025-08-07	16.9000	17.5000	16.5000	17.5000	+17.450%	26	2,214	-6.057%
2025-08-06	16.0800	16.0800	14.9000	14.9000	-12.967%	14	2,209	+10.336%
2025-08-05	16.8000	17.1300	16.8000	17.1200	-0.811%	12	2,205	-3.972%
2025-08-04	15.6000	17.2600	15.6000	17.2600	+9.518%	7	2,207	-4.751%
2025-08-01	15.5000	15.7800	14.5500	15.7600	-6.746%	78	2,205	+4.315%
2025-07-31	17.0000	18.0200	16.9000	16.9000	+0.595%	7	2,203	-2.722%
2025-07-30	17.3100	17.3100	16.8000	16.8000	-4.274%	2	2,200	-2.143%
2025-07-29	19.0000	19.0000	17.3000	17.5500	-11.809%	134	2,201	-6.325%
2025-07-28	21.5000	21.5000	19.9000	19.9000	-7.009%	5	2,281	-17.387%
2025-07-25	20.8000	21.4000	20.6000	21.4000	+1.905%	13	2,276	-23.178%
2025-07-24	20.6200	21.0000	20.6200	21.0000	+5.000%	6	2,284	-21.714%
2025-07-23	19.3500	20.0000	19.3500	20.0000	+4.167%	2	2,284	-17.800%
2025-07-22	18.3000	20.4000	18.3000	19.2000	+5.205%	10	2,284	-14.375%
2025-07-21	20.4000	20.8000	18.2500	18.2500	-11.408%	187	2,284	-9.918%
2025-07-18	21.6000	21.6000	20.6000	20.6000	+0.980%	9	2,172	-20.194%
2025-07-17	20.4000	21.8000	20.1000	20.4000	+1.493%	21	2,168	-19.412%
2025-07-16	19.4000	20.1000	19.2500	20.1000	+13.559%	6	2,177	-18.209%
2025-07-15	19.8600	19.8600	17.6000	17.7000	-7.813%	13	2,177	-7.119%
2025-07-14	19.5000	19.5000	19.1300	19.2000	+5.495%	5	2,173	-14.375%
2025-07-11	20.3600	20.3600	18.2000	18.2000	-11.650%	19	2,173	-9.670%
2025-07-10	19.9500	20.9700	19.9500	20.6000	+3.518%	4	2,172	-20.194%
2025-07-09	19.7800	19.9500	19.3000	19.9000	-3.539%	13	2,170	-17.387%
2025-07-08	20.6300	20.6300	20.6300	20.6300	+1.626%	1	2,169	-20.310%
2025-07-07	20.5000	20.5000	19.9700	20.3000	-8.062%	20	2,169	-19.015%
2025-07-03	21.3000	22.0800	21.3000	22.0800	+2.698%	5	2,162	-25.543%
2025-07-02	21.7000	21.7000	21.3800	21.5000	-0.232%	14	2,162	-23.535%
2025-07-01	22.5000	23.1900	21.0000	21.5500	-15.490%	185	2,165	-23.712%
2025-06-30	24.9000	26.2000	24.5000	25.5000	-1.923%	31	1,999	-35.529%
2025-06-27	27.6000	27.7500	26.0000	26.0000	-5.455%	45	1,992	-36.769%
2025-06-26	25.5000	27.5000	25.5000	27.5000	+5.566%	32	2,017	-40.218%
2025-06-25	29.3000	29.3000	25.0000	26.0500	-2.434%	14	1,996	-36.891%
2025-06-24	26.3000	27.0000	25.2000	26.7000	+3.168%	62	1,991	-38.427%
2025-06-23	25.5000	27.1000	25.0000	25.8800	-5.891%	55	2,016	-36.476%
2025-06-20	28.3500	28.3500	27.4200	27.5000	-2.482%	28	2,011	-40.218%
2025-06-18	28.0000	29.5000	28.0000	28.2000	-5.369%	10	1,998	-41.702%
2025-06-17	29.5000	29.9000	28.9000	29.8000	-5.397%	14	1,998	-44.832%
2025-06-16	30.7000	32.8800	30.7000	31.5000	-0.474%	17	1,986	-47.810%
2025-06-13	29.8000	34.5000	29.8000	31.6500	+4.455%	42	1,980	-48.057%
2025-06-12	30.5900	31.2700	29.8000	30.3000	+6.316%	34	1,968	-45.743%
2025-06-11	30.0000	32.0000	27.8700	28.5000	-5.000%	33	1,951	-42.316%
2025-06-10	28.5000	30.3000	28.0000	30.0000	+7.914%	31	1,933	-45.200%
2025-06-09	24.5000	28.0200	24.5000	27.8000	+13.284%	78	1,914	-40.863%
2025-06-06	23.8000	25.8800	23.8000	24.5400	+7.632%	46	1,858	-33.007%
2025-06-05	25.0100	25.3000	22.8000	22.8000	-8.434%	35	1,849	-27.895%
2025-06-04	25.5700	26.2000	24.8000	24.9000	-1.190%	8	1,841	-33.976%
2025-06-03	25.9000	25.9000	24.0000	25.2000	-2.326%	35	1,839	-34.762%
2025-06-02	23.2000	27.0000	23.2000	25.8000	+24.638%	28	1,827	-36.279%
2025-05-30	20.0200	21.6000	19.9800	20.7000	+1.770%	28	1,818	-20.580%
2025-05-29	19.5000	21.2000	19.5000	20.3400	+1.955%	27	1,819	-19.174%
2025-05-28	24.5000	24.5000	19.9500	19.9500	-25.836%	148	1,815	-17.594%
2025-05-27	27.2600	27.2600	26.6000	26.9000	+6.324%	14	1,744	-38.885%
2025-05-23	22.1000	25.3000	22.1000	25.3000	+9.052%	4	1,738	-35.020%
2025-05-22	22.2000	23.2000	22.2000	23.2000	+4.788%	3	1,738	-29.138%
2025-05-21	23.6000	23.6200	22.1400	22.1400	-9.262%	6	1,741	-25.745%
2025-05-20	25.8000	26.8600	24.3000	24.4000	-4.314%	22	1,747	-32.623%
2025-05-19	24.7500	25.5000	23.2000	25.5000	-4.851%	44	1,755	-35.529%
2025-05-16	25.6500	26.8000	25.5000	26.8000	+8.195%	36	1,733	-38.657%
2025-05-15	27.1000	27.1000	24.2000	24.7700	-6.528%	12	1,736	-33.629%
2025-05-14	31.4000	31.4000	26.5000	26.5000	-8.082%	54	1,736	-37.962%
2025-05-13	29.0700	29.4000	28.3400	28.8300	+16.250%	14	1,712	-42.976%
2025-05-12	24.8000	24.8000	24.8000	24.8000	+3.333%	1	1,712	-33.710%
2025-05-09	26.4000	27.0000	24.0000	24.0000	-13.357%	34	1,713	-31.500%
2025-05-08	23.7000	27.7000	23.3300	27.7000	+24.550%	42	1,704	-40.650%
2025-05-07	22.2400	22.2400	22.2400	22.2400	+20.542%	1	1,710	-26.079%
2025-05-06	18.7000	18.9000	18.4500	18.4500	-7.750%	4	1,710	-10.894%
2025-05-05	20.0000	20.0000	20.0000	20.0000	-9.091%	5	1,707	-17.800%
2025-05-02	21.6000	23.7000	21.4600	22.0000	+22.222%	1,072	1,712	-25.273%
2025-04-30	18.5000	18.5000	18.0000	18.0000	-9.548%	61	1,293	-8.667%
2025-04-29	19.5000	19.9000	19.5000	19.9000	+1.895%	8	1,292	-17.387%
2025-04-28	20.6900	20.6900	19.2000	19.5300	+8.500%	527	1,289	-15.822%
2025-04-23	17.5000	18.0000	16.7600	18.0000	+32.646%	5	923	-8.667%
2025-04-22	13.9500	13.9500	13.5700	13.5700	+10.236%	14	923	+21.150%
2025-04-21	11.5000	12.5700	11.5000	12.3100	-7.024%	453	925	+33.550%
2025-04-17	13.2400	13.2400	13.2400	13.2400	+5.079%	1	572	+24.169%
2025-04-16	13.0000	13.0000	12.6000	12.6000	-8.029%	7	572	+30.476%
2025-04-15	13.1000	13.7000	13.1000	13.7000	-2.837%	2	570	+20.000%
2025-04-14	14.9700	14.9700	14.1000	14.1000	+0.642%	7	570	+16.596%
2025-04-11	14.0100	14.0100	14.0100	14.0100	+11.190%	4	567	+17.345%
2025-04-10	13.3000	13.3000	12.6000	12.6000	-15.436%	2	567	+30.476%
2025-04-09	11.6000	15.9800	11.6000	14.9000	+26.058%	122	567	+10.336%
2025-04-08	13.2000	13.2000	11.8200	11.8200	-22.745%	26	470	+39.086%
2025-04-07	12.8900	16.0000	12.7500	15.3000	+2.000%	19	462	+7.451%
2025-04-04	14.4800	15.3000	14.4800	15.0000	-16.248%	6	455	+9.600%
2025-04-02	17.9100	17.9100	17.9100	17.9100	+7.246%	1	454	-8.208%

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