Dark

TEM20270115C75
TEM Jan 15 2027 75.00 Call (TEM270115C00075000)
option OPRA

EOD

Sep 30, 2026

18.35+4.380%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.3500	18.3500	18.3500	18.3500	+4.380%	1	6,596	0.000%
2026-09-29	21.0000	21.1600	17.5800	17.5800	-8.342%	12	6,595	+4.380%
2026-09-28	20.3700	20.3700	18.5000	19.1800	-3.278%	50	6,597	-4.327%
2026-09-25	18.5000	20.0000	17.1000	19.8300	+9.558%	56	6,616	-7.463%
2026-09-24	13.8500	18.3500	13.2000	18.1000	+33.579%	236	6,612	+1.381%
2026-09-23	14.0300	15.0000	13.5500	13.5500	-6.552%	31	6,590	+35.424%
2026-09-22	15.0000	15.0000	13.6400	14.5000	-6.149%	28	6,589	+26.552%
2026-09-21	15.6600	15.6600	14.6700	15.4500	+3.414%	181	6,592	+18.770%
2026-09-18	17.7800	17.7800	14.3500	14.9400	-15.114%	54	6,617	+22.825%
2026-09-17	12.4400	17.6000	12.4400	17.6000	+67.619%	836	6,576	+4.261%
2026-09-16	11.2500	11.5000	10.2000	10.5000	+4.478%	300	6,418	+74.762%
2026-09-15	6.2500	10.0500	6.2500	10.0500	+47.145%	136	6,437	+82.587%
2026-09-14	5.3000	6.8300	5.3000	6.8300	+27.664%	17	6,459	+168.668%
2026-09-11	5.6300	5.9000	5.3500	5.3500	-0.926%	26	6,445	+242.991%
2026-09-10	5.8000	5.8000	5.4000	5.4000	-20.000%	6	6,427	+239.815%
2026-09-09	7.3400	7.3400	6.4500	6.7500	-16.460%	20	6,427	+171.852%
2026-09-08	8.2500	8.7600	8.0800	8.0800	-0.124%	55	6,434	+127.104%
2026-09-04	8.2600	8.2600	8.0900	8.0900	-1.341%	3	6,428	+126.823%
2026-09-03	7.2500	8.2000	7.2500	8.2000	+9.333%	16	6,428	+123.780%
2026-09-02	7.7000	9.5500	6.2500	7.5000	+1.351%	61	6,421	+144.667%
2026-09-01	7.3900	7.4000	7.1700	7.4000	-9.202%	24	6,397	+147.973%
2026-08-31	7.3000	8.1500	7.3000	8.1500	-4.678%	13	6,387	+125.153%
2026-08-28	10.6500	10.7000	8.3000	8.5500	-23.661%	129	6,388	+114.620%
2026-08-27	11.5700	13.0000	11.2000	11.2000	-1.147%	46	6,384	+63.839%
2026-08-26	11.9300	11.9300	11.0000	11.3300	-7.886%	10	6,371	+61.959%
2026-08-25	9.5500	12.3000	9.5500	12.3000	+21.782%	9	6,374	+49.187%
2026-08-24	12.5000	12.5000	9.9000	10.1000	-27.286%	83	6,375	+81.683%
2026-08-21	10.2400	13.8900	9.9900	13.8900	+32.286%	214	6,395	+32.109%
2026-08-20	8.2400	11.6000	8.2400	10.5000	+40.940%	439	6,337	+74.762%
2026-08-19	5.2300	7.6000	4.7700	7.4500	+150.842%	2,795	6,234	+146.309%
2026-08-18	3.0500	3.0500	2.9700	2.9700	-12.647%	13	3,921	+517.845%
2026-08-17	3.4100	3.6400	3.4000	3.4000	-8.356%	76	3,931	+439.706%
2026-08-14	3.9000	3.9000	3.7100	3.7100	-19.348%	6	3,965	+394.609%
2026-08-13	4.9000	4.9000	4.5000	4.6000	+3.371%	61	3,965	+298.913%
2026-08-12	4.4500	4.4500	4.4500	4.4500	-12.402%	5	3,944	+312.360%
2026-08-11	5.0800	5.0800	5.0800	5.0800	-7.636%	70	3,949	+261.220%
2026-08-10	5.0000	5.5000	5.0000	5.5000	+39.241%	4	3,879	+233.636%
2026-08-07	3.4000	4.0000	3.4000	3.9500	+52.510%	496	3,880	+364.557%
2026-08-06	2.7100	2.7100	2.5900	2.5900	-16.452%	2	3,650	+608.494%
2026-08-05	3.3000	3.3200	3.1000	3.1000	+1.307%	13	3,651	+491.935%
2026-08-04	3.0000	3.1000	3.0000	3.0600	+3.729%	22	3,659	+499.673%
2026-08-03	2.5000	3.2000	2.5000	2.9500	+9.259%	8	3,660	+522.034%
2026-07-31	2.7000	2.7000	2.7000	2.7000	+5.882%	1	3,662	+579.630%
2026-07-30	2.4700	2.5500	2.4700	2.5500	+13.333%	6	3,662	+619.608%
2026-07-29	2.2500	2.6400	2.2500	2.2500	-16.667%	4	3,660	+715.556%
2026-07-28	2.5500	2.7000	2.4800	2.7000	+8.000%	16	3,660	+579.630%
2026-07-27	2.4000	2.6000	2.4000	2.5000	-7.749%	30	3,648	+634.000%
2026-07-24	3.2500	3.2500	2.7000	2.7100	-15.313%	20	3,647	+577.122%
2026-07-23	3.9000	3.9000	3.1500	3.2000	-7.781%	31	3,645	+473.438%
2026-07-22	4.0000	4.0000	3.4700	3.4700	-13.250%	31	3,644	+428.818%
2026-07-21	4.4000	4.4000	4.0000	4.0000	-3.846%	165	3,631	+358.750%
2026-07-20	5.0000	5.0000	3.8500	4.1600	-25.045%	82	3,553	+341.106%
2026-07-17	5.6500	5.6500	5.0400	5.5500	-0.716%	20	3,541	+230.631%
2026-07-16	7.1400	7.1500	5.5900	5.5900	-20.709%	52	3,549	+228.265%
2026-07-15	7.6500	7.7000	7.0500	7.0500	-9.615%	14	3,561	+160.284%
2026-07-14	7.9000	7.9000	7.8000	7.8000	+19.084%	22	3,568	+135.256%
2026-07-13	7.4000	7.5700	6.5500	6.5500	-18.125%	53	3,568	+180.153%
2026-07-10	8.3000	8.3000	7.9000	8.0000	-17.098%	16	3,551	+129.375%
2026-07-09	8.8000	9.6500	8.8000	9.6500	+28.667%	11	3,545	+90.155%
2026-07-08	7.8000	8.6100	7.4000	7.5000	-12.791%	44	3,540	+144.667%
2026-07-07	8.7000	9.4000	8.2600	8.6000	-6.725%	26	3,554	+113.372%
2026-07-06	8.8000	9.8000	8.8000	9.2200	+0.765%	53	3,554	+99.024%
2026-07-02	10.1500	10.4500	8.5000	9.1500	-4.687%	42	3,566	+100.546%
2026-07-01	9.7500	10.8500	9.6000	9.6000	+12.281%	158	3,566	+91.146%
2026-06-30	8.9000	8.9000	7.6900	8.5500	-6.250%	104	3,601	+114.620%
2026-06-29	8.7000	9.2500	7.0100	9.1200	+20.476%	75	3,507	+101.206%
2026-06-26	7.9000	8.1100	7.5000	7.5700	+6.620%	138	3,489	+142.404%
2026-06-25	6.0700	7.7000	6.0700	7.1000	+18.136%	81	3,533	+158.451%
2026-06-24	5.4100	6.2200	5.4100	6.0100	+23.918%	210	3,530	+205.324%
2026-06-23	4.3000	4.8500	4.3000	4.8500	-2.020%	7	3,426	+278.351%
2026-06-22	4.7000	4.9500	4.7000	4.9500	-6.604%	14	3,429	+270.707%
2026-06-18	5.5000	5.5000	5.2500	5.3000	-13.115%	7	3,402	+246.226%
2026-06-17	5.5000	6.1000	5.5000	6.1000	+4.274%	24	3,402	+200.820%
2026-06-16	6.8000	7.1500	5.8500	5.8500	-8.307%	41	3,402	+213.675%
2026-06-15	5.2000	6.6700	5.2000	6.3800	+33.473%	30	3,409	+187.618%
2026-06-12	4.7800	4.7800	4.7800	4.7800	-10.654%	1	3,409	+283.891%
2026-06-11	5.0800	5.3500	4.9300	5.3500	-5.310%	39	3,409	+242.991%
2026-06-10	6.3100	6.3500	5.6500	5.6500	+10.352%	21	3,410	+224.779%
2026-06-09	5.1000	5.1200	4.2000	5.1200	+0.787%	101	3,413	+258.398%
2026-06-08	4.9500	5.0900	4.6500	5.0800	+16.782%	335	3,403	+261.220%
2026-06-05	6.0900	6.0900	4.3500	4.3500	-40.411%	67	3,363	+321.839%
2026-06-04	4.7000	7.5000	4.7000	7.3000	+53.684%	92	3,333	+151.370%
2026-06-03	5.1000	5.1000	4.2000	4.7500	-18.103%	74	3,319	+286.316%
2026-06-02	6.5000	6.5000	5.8000	5.8000	-21.622%	57	3,278	+216.379%
2026-06-01	6.1000	7.7500	6.1000	7.4000	+28.696%	92	3,272	+147.973%
2026-05-29	7.0000	7.0000	5.3000	5.7500	-7.258%	116	3,320	+219.130%
2026-05-28	4.6000	6.4500	4.6000	6.2000	+44.186%	46	3,274	+195.968%
2026-05-27	4.1000	4.5500	4.0500	4.3000	-2.273%	99	3,263	+326.744%
2026-05-26	4.0000	4.6000	4.0000	4.4000	+8.911%	61	3,248	+317.045%
2026-05-22	4.1500	4.1500	3.7500	4.0400	+4.935%	8	3,201	+354.208%
2026-05-21	3.4500	3.8500	3.4500	3.8500	+2.667%	5	3,200	+376.623%
2026-05-20	3.7100	3.7500	3.5500	3.7500	+2.740%	38	3,200	+389.333%
2026-05-19	3.3400	3.6500	3.3000	3.6500	+8.955%	18	3,197	+402.740%
2026-05-18	3.6200	3.8000	3.3000	3.3500	-2.899%	19	3,197	+447.761%
2026-05-15	4.2000	4.2000	3.2800	3.4500	-10.390%	27	3,197	+431.884%
2026-05-14	3.9500	4.1000	3.8500	3.8500	-2.778%	61	3,193	+376.623%
2026-05-13	4.0700	4.1000	3.8000	3.9600	-5.714%	105	3,187	+363.384%
2026-05-12	4.6500	4.6500	3.9500	4.2000	-14.286%	49	3,187	+336.905%
2026-05-11	4.8300	5.0500	4.8000	4.9000	-6.667%	284	3,187	+274.490%
2026-05-08	4.6200	5.2500	4.2800	5.2500	+5.000%	264	3,207	+249.524%
2026-05-07	5.8700	6.0000	4.9500	5.0000	-19.355%	55	2,986	+267.000%
2026-05-06	5.3500	6.3000	5.3000	6.2000	-15.068%	30	2,950	+195.968%
2026-05-05	7.4000	7.4000	7.0700	7.3000	-9.877%	10	2,967	+151.370%
2026-05-01	8.3000	8.3500	7.7000	8.1000	-0.735%	16	2,966	+126.543%
2026-04-30	7.4000	8.2000	7.4000	8.1600	+34.653%	16	2,966	+124.877%
2026-04-29	6.0600	6.0600	6.0600	6.0600	-6.047%	5	2,968	+202.805%
2026-04-28	6.2500	6.5000	6.2500	6.4500	-8.250%	108	2,968	+184.496%
2026-04-27	7.0000	7.2000	6.8700	7.0300	+5.714%	20	3,004	+161.024%
2026-04-24	6.2000	7.0000	6.2000	6.6500	+7.258%	23	3,005	+175.940%
2026-04-23	6.5500	6.6000	6.2000	6.2000	-22.597%	7	3,002	+195.968%
2026-04-22	8.3600	8.3600	8.0100	8.0100	+2.692%	4	3,001	+129.089%
2026-04-21	8.2000	8.9900	7.8000	7.8000	-8.879%	11	2,999	+135.256%
2026-04-20	8.2200	8.6800	8.0000	8.5600	+5.289%	7	2,999	+114.369%
2026-04-17	8.5000	8.5000	8.1200	8.1300	+8.112%	35	2,998	+125.707%
2026-04-16	8.0000	8.0000	7.4900	7.5200	-8.848%	8	2,977	+144.016%
2026-04-15	5.7000	8.2500	5.7000	8.2500	+52.495%	29	2,979	+122.424%
2026-04-14	4.5500	5.4100	4.5500	5.4100	+29.426%	44	2,988	+239.187%
2026-04-13	3.2300	4.1800	3.2300	4.1800	+26.667%	179	2,998	+338.995%
2026-04-10	4.0500	4.2300	3.0500	3.3000	-7.042%	14	2,910	+456.061%
2026-04-09	4.0500	4.2000	3.4200	3.5500	-22.993%	68	2,910	+416.901%
2026-04-08	5.7000	5.7000	4.6100	4.6100	+7.209%	9	2,908	+298.048%
2026-04-07	4.3000	4.3000	4.3000	4.3000	-13.131%	150	2,904	+326.744%
2026-04-06	5.1200	5.1200	4.9500	4.9500	-1.000%	138	2,754	+270.707%
2026-04-02	4.8500	5.0000	4.8200	5.0000	+4.167%	8	2,740	+267.000%
2026-04-01	4.7900	4.8000	4.6500	4.8000	+12.941%	14	2,740	+282.292%
2026-03-31	3.9000	4.2500	3.7000	4.2500	+21.429%	39	2,742	+331.765%
2026-03-30	3.5900	3.6800	3.4000	3.5000	-6.667%	35	2,739	+424.286%
2026-03-27	4.0000	4.0000	3.7500	3.7500	-17.582%	19	2,735	+389.333%
2026-03-26	5.0000	5.0000	4.5000	4.5500	-8.081%	18	2,736	+303.297%
2026-03-25	5.6000	6.0500	4.9500	4.9500	-15.816%	17	2,743	+270.707%
2026-03-24	5.7000	5.8800	5.7000	5.8800	-2.810%	38	2,732	+212.075%
2026-03-23	5.5000	6.2500	5.5000	6.0500	+19.565%	11	2,722	+203.306%
2026-03-20	5.8500	5.8500	5.0600	5.0600	-15.667%	33	2,719	+262.648%
2026-03-19	5.4700	6.0000	5.4700	6.0000	-9.091%	5	2,703	+205.833%
2026-03-18	6.1000	6.6000	6.1000	6.6000	+0.457%	16	2,700	+178.030%
2026-03-16	6.5000	6.5700	6.5000	6.5700	+1.077%	3	2,699	+179.300%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-1.065%	3	2,699	+182.308%
2026-03-12	6.9500	6.9500	6.5100	6.5700	-12.166%	6	2,701	+179.300%
2026-03-11	7.5900	7.6100	7.4800	7.4800	+2.046%	11	2,700	+145.321%
2026-03-10	7.6000	7.6000	7.2000	7.3300	+4.714%	6	2,703	+150.341%
2026-03-09	7.2500	7.4100	6.8800	7.0000	-3.846%	10	2,701	+162.143%
2026-03-06	7.2800	7.2800	7.2800	7.2800	+1.111%	1	2,697	+152.060%
2026-03-05	7.4400	7.4400	7.2000	7.2000	-0.690%	4	2,696	+154.861%
2026-03-04	7.5000	7.5000	7.2500	7.2500	-1.762%	13	2,696	+153.103%
2026-03-03	7.5800	7.5800	6.5000	7.3800	-4.774%	6	2,696	+148.645%
2026-03-02	7.7500	7.7500	7.7500	7.7500	-1.899%	1	2,697	+136.774%
2026-02-27	8.1000	8.1500	7.9000	7.9000	-4.819%	19	2,697	+132.278%
2026-02-26	7.9000	8.3000	7.9000	8.3000	-1.190%	6	2,693	+121.084%
2026-02-25	9.6500	9.8800	8.3000	8.4000	-20.530%	13	2,701	+118.452%
2026-02-24	10.5800	11.3500	10.5700	10.5700	+2.522%	4	2,701	+73.605%
2026-02-23	10.3100	10.3100	10.3100	10.3100	-19.516%	1	2,701	+77.983%
2026-02-20	13.0000	13.0000	12.8100	12.8100	+7.647%	4	2,701	+43.247%
2026-02-19	11.3100	11.9000	11.2000	11.9000	+16.667%	9	2,700	+54.202%
2026-02-18	9.1700	10.7200	9.1700	10.2000	+20.000%	17	2,701	+79.902%
2026-02-17	8.4000	8.5000	8.4000	8.5000	+4.294%	23	2,701	+115.882%
2026-02-13	8.6200	8.6200	8.1500	8.1500	+7.237%	5	2,696	+125.153%
2026-02-12	7.6000	7.7700	7.5000	7.6000	-25.781%	9	2,696	+141.447%
2026-02-11	10.2400	10.2400	10.2400	10.2400	+1.186%	1	2,690	+79.199%
2026-02-10	10.5500	10.6000	10.1200	10.1200	-8.084%	11	2,690	+81.324%
2026-02-09	10.1000	11.0100	9.8500	11.0100	+14.093%	24	2,694	+66.667%
2026-02-06	9.6500	9.6500	9.6500	9.6500	+7.341%	5	2,683	+90.155%
2026-02-05	9.6500	9.6500	8.9900	8.9900	+5.640%	2	2,678	+104.116%
2026-02-04	8.7500	9.1200	7.8000	8.5100	-14.900%	24	2,678	+115.629%
2026-02-03	11.1400	11.5000	9.4200	10.0000	-9.829%	20	2,676	+83.500%
2026-02-02	12.8000	12.8000	10.9000	11.0900	-8.347%	16	2,682	+65.464%
2026-01-30	12.5000	12.7500	12.1000	12.1000	-10.701%	3	2,679	+51.653%
2026-01-29	13.5000	14.1500	13.5000	13.5500	-11.148%	4	2,679	+35.424%
2026-01-28	15.2200	15.4000	15.2000	15.2500	-5.280%	9	2,681	+20.328%
2026-01-27	16.0000	16.3500	15.8000	16.1000	-4.734%	15	2,680	+13.975%
2026-01-26	16.0000	18.0000	16.0000	16.9000	+13.423%	13	2,677	+8.580%
2026-01-23	16.6000	16.6000	14.9000	14.9000	-10.241%	21	2,675	+23.154%
2026-01-22	16.2500	16.9000	16.2500	16.6000	+8.497%	225	2,674	+10.542%
2026-01-21	15.3200	15.3200	13.2500	15.3000	-4.375%	66	2,488	+19.935%
2026-01-20	17.0000	17.0000	16.0000	16.0000	-13.043%	17	2,469	+14.688%
2026-01-16	17.7000	18.9000	17.7000	18.4000	+3.371%	41	2,469	-0.272%
2026-01-15	18.0000	20.0000	17.8000	17.8000	+3.488%	29	2,469	+3.090%
2026-01-14	16.0000	17.2000	16.0000	17.2000	+11.327%	646	2,469	+6.686%
2026-01-13	17.8200	17.8200	15.4500	15.4500	-9.913%	14	2,902	+18.770%
2026-01-12	20.8600	21.6600	16.8000	17.1500	+3.251%	364	2,901	+6.997%
2026-01-09	16.7100	16.7100	16.6100	16.6100	-5.892%	2	2,997	+10.476%
2026-01-08	17.0100	17.6500	17.0100	17.6500	-5.615%	1,447	2,996	+3.966%
2026-01-07	19.6500	19.6500	18.5000	18.7000	+4.879%	3	1,622	-1.872%
2026-01-06	17.5000	17.9000	17.3900	17.8300	+10.745%	14	1,622	+2.916%
2026-01-05	15.1500	16.1000	15.0000	16.1000	+18.995%	7	1,623	+13.975%
2026-01-02	12.5000	13.8000	12.5000	13.5300	+13.697%	10	1,623	+35.625%
2025-12-31	12.2000	12.2600	11.9000	11.9000	-8.462%	102	1,616	+54.202%
2025-12-30	13.2000	13.2000	13.0000	13.0000	-3.988%	2	1,616	+41.154%
2025-12-29	14.0000	14.0000	13.4200	13.5400	-5.315%	14	1,616	+35.524%
2025-12-26	14.3400	14.4800	14.0900	14.3000	-5.298%	12	1,628	+28.322%
2025-12-24	15.3000	15.3000	15.1000	15.1000	-2.831%	3	1,630	+21.523%
2025-12-23	15.6000	15.7000	15.5400	15.5400	-7.774%	9	1,630	+18.082%
2025-12-22	16.9000	16.9000	16.6200	16.8500	+7.325%	6	1,627	+8.902%
2025-12-19	15.2000	15.7000	15.2000	15.7000	+7.904%	3	1,627	+16.879%
2025-12-18	15.9500	15.9500	14.2000	14.5500	-7.325%	11	1,626	+26.117%
2025-12-17	18.7000	18.7000	15.7000	15.7000	-13.973%	515	1,630	+16.879%
2025-12-16	18.4500	18.4900	17.9600	18.2500	-5.489%	906	1,179	+0.548%
2025-12-15	19.5800	19.5800	19.3100	19.3100	-13.018%	2	450	-4.972%
2025-12-11	22.0000	22.2000	22.0000	22.2000	-7.500%	2	450	-17.342%
2025-12-10	23.0000	24.0000	23.0000	24.0000	-0.415%	5	449	-23.542%
2025-12-09	24.1800	24.1800	24.0900	24.1000	-3.600%	5	449	-23.859%
2025-12-08	24.8600	25.0000	24.8600	25.0000	0.000%	3	448	-26.600%
2025-12-05	25.0000	25.0000	25.0000	25.0000	+1.215%	1	447	-26.600%
2025-12-04	25.0000	25.0000	24.5000	24.7000	+4.661%	9	447	-25.709%
2025-12-02	23.6000	23.6000	23.6000	23.6000	-2.881%	2	443	-22.246%
2025-12-01	24.4100	24.4100	24.3000	24.3000	-6.178%	5	443	-24.486%
2025-11-28	26.2000	26.2000	25.9000	25.9000	-1.258%	2	441	-29.151%
2025-11-26	26.4000	26.4000	26.2300	26.2300	-1.019%	2	439	-30.042%
2025-11-25	25.5000	26.5000	24.5000	26.5000	+4.784%	19	439	-30.755%
2025-11-24	25.1500	25.2900	25.1500	25.2900	+18.732%	15	439	-27.442%
2025-11-21	19.8000	21.3000	19.8000	21.3000	+13.298%	2	424	-13.850%
2025-11-20	23.2000	23.2900	18.8000	18.8000	-11.279%	11	424	-2.394%
2025-11-19	21.1900	21.1900	21.1900	21.1900	+15.729%	1	423	-13.403%
2025-11-18	18.3100	18.3100	18.3100	18.3100	-6.582%	1	422	+0.218%
2025-11-17	20.8000	20.8000	19.6000	19.6000	-6.667%	2	422	-6.378%
2025-11-13	21.0000	21.0000	20.0000	21.0000	-15.323%	9	423	-12.619%
2025-11-11	23.6000	24.8000	23.6000	24.8000	+5.085%	3	423	-26.008%
2025-11-10	25.0600	25.3900	23.6000	23.6000	-0.840%	18	423	-22.246%
2025-11-07	21.5000	23.8000	20.5600	23.8000	-1.531%	7	421	-22.899%
2025-11-06	26.5000	26.5000	24.0800	24.1700	-37.057%	37	417	-24.079%
2025-11-03	38.4000	38.4000	38.4000	38.4000	+6.964%	1	401	-52.214%
2025-10-31	35.8000	35.9000	35.8000	35.9000	+0.279%	2	401	-48.886%
2025-10-29	35.1900	35.8000	35.1900	35.8000	-8.205%	3	402	-48.743%
2025-10-27	39.0000	39.0000	39.0000	39.0000	+11.429%	1	403	-52.949%
2025-10-24	35.0000	35.0000	35.0000	35.0000	+0.143%	2	403	-47.571%
2025-10-23	33.4500	34.9500	33.4500	34.9500	+10.079%	12	403	-47.496%
2025-10-22	34.1000	34.1000	31.7500	31.7500	-15.559%	20	404	-42.205%
2025-10-21	37.6000	37.6000	37.6000	37.6000	-5.670%	4	398	-51.197%
2025-10-20	40.5000	40.5000	39.8600	39.8600	+16.550%	8	398	-53.964%
2025-10-17	36.5000	36.8000	34.2000	34.2000	-9.284%	9	399	-46.345%
2025-10-16	39.0900	39.0900	37.3300	37.7000	-2.027%	4	395	-51.326%
2025-10-15	39.3000	39.6500	38.4800	38.4800	+1.263%	4	394	-52.313%
2025-10-14	38.0000	38.0000	38.0000	38.0000	-6.634%	3	393	-51.711%
2025-10-13	40.7000	40.7000	40.7000	40.7000	+2.261%	1	390	-54.914%
2025-10-10	44.3800	44.8000	39.8000	39.8000	-12.527%	6	389	-53.894%
2025-10-09	46.5000	47.4000	45.5000	45.5000	-2.778%	11	389	-59.670%
2025-10-08	41.4000	46.8000	41.4000	46.8000	+25.469%	15	393	-60.791%
2025-10-07	39.1400	40.0000	37.0000	37.3000	-3.618%	4	405	-50.804%
2025-10-06	38.7000	38.7000	38.7000	38.7000	+4.172%	1	405	-52.584%
2025-10-03	37.6600	37.6600	36.3400	37.1500	+8.151%	10	406	-50.606%
2025-10-02	34.3500	34.3500	34.3500	34.3500	+7.344%	1	414	-46.579%
2025-10-01	30.5000	32.9000	30.5000	32.0000	+15.816%	79	414	-42.656%
2025-09-30	27.7600	27.7600	26.7000	27.6300	+0.473%	10	415	-33.587%
2025-09-29	28.3000	28.7000	27.5000	27.5000	0.000%	5	410	-33.273%
2025-09-26	28.1500	28.6000	27.5000	27.5000	+1.852%	9	407	-33.273%
2025-09-25	26.0000	27.4500	25.5000	27.0000	-4.255%	22	403	-32.037%
2025-09-24	33.6000	33.6000	27.8000	28.2000	-12.422%	20	409	-34.929%
2025-09-23	32.2000	32.2000	32.2000	32.2000	-2.335%	3	405	-43.012%
2025-09-22	39.8000	39.8000	32.9700	32.9700	-3.029%	11	406	-44.343%
2025-09-19	34.6300	36.1000	33.3000	34.0000	+1.796%	17	412	-46.029%
2025-09-18	33.4000	33.4000	33.4000	33.4000	+2.928%	1	422	-45.060%
2025-09-17	32.5000	33.0000	32.0100	32.4500	-4.249%	35	421	-43.451%
2025-09-16	33.8900	33.8900	33.8900	33.8900	-0.324%	1	434	-45.854%
2025-09-15	34.0000	34.0000	34.0000	34.0000	+2.533%	1	434	-46.029%
2025-09-12	34.1000	34.5000	33.1000	33.1600	-6.592%	16	433	-44.662%
2025-09-11	29.9000	36.7800	29.9000	35.5000	+30.515%	46	441	-48.310%
2025-09-10	28.1700	28.1700	27.2000	27.2000	-3.030%	7	444	-32.537%
2025-09-09	27.2600	28.0500	27.2600	28.0500	-4.266%	2	449	-34.581%
2025-09-08	29.1000	30.0000	28.2200	29.3000	+3.901%	25	449	-37.372%
2025-09-05	27.5000	28.2000	27.5000	28.2000	+6.616%	9	458	-34.929%
2025-09-04	24.0000	26.4500	24.0000	26.4500	-2.757%	3	462	-30.624%
2025-09-03	27.4200	27.4200	27.2000	27.2000	+0.741%	2	464	-32.537%
2025-09-02	24.3900	27.0000	24.3900	27.0000	+6.719%	16	466	-32.037%
2025-08-29	23.2000	25.3000	22.9900	25.3000	+6.080%	24	484	-27.470%
2025-08-28	24.5000	24.7800	23.8500	23.8500	-1.037%	10	484	-23.061%
2025-08-27	26.0000	26.0000	23.9700	24.1000	-4.365%	12	483	-23.859%
2025-08-26	26.0200	26.1700	25.2000	25.2000	-6.389%	4	475	-27.183%
2025-08-25	28.9000	29.1400	26.5500	26.9200	-13.773%	22	474	-31.835%
2025-08-22	27.4000	32.6800	27.4000	31.2200	+13.527%	19	469	-41.224%
2025-08-21	24.0500	28.1000	24.0500	27.5000	+12.705%	21	479	-33.273%
2025-08-20	23.3100	24.4000	20.6200	24.4000	-2.400%	25	477	-24.795%
2025-08-19	26.2500	26.3000	25.0000	25.0000	-10.523%	27	466	-26.600%
2025-08-18	24.0000	27.9400	24.0000	27.9400	+12.889%	11	489	-34.324%
2025-08-15	23.8000	24.7500	23.6300	24.7500	+6.223%	25	484	-25.859%
2025-08-14	23.0000	25.1000	22.4200	23.3000	+2.643%	36	494	-21.245%
2025-08-13	22.0000	23.5000	22.0000	22.7000	+11.658%	45	510	-19.163%
2025-08-12	20.3300	20.3300	20.3300	20.3300	+15.511%	1	533	-9.739%
2025-08-11	19.4000	19.4000	17.3000	17.6000	+4.762%	19	532	+4.261%
2025-08-08	19.1500	19.1500	15.4000	16.8000	+7.006%	70	530	+9.226%
2025-08-07	15.5000	15.8000	15.5000	15.7000	+5.369%	8	526	+16.879%
2025-08-06	14.5000	14.9000	14.2000	14.9000	-6.348%	3	532	+23.154%
2025-08-04	15.0000	15.9100	15.0000	15.9100	+15.290%	14	530	+15.336%
2025-08-01	14.3000	14.9000	13.8000	13.8000	-14.815%	8	524	+32.971%
2025-07-31	17.0000	17.0000	16.2000	16.2000	+4.247%	2	530	+13.272%
2025-07-30	16.6000	16.6000	15.5400	15.5400	-4.721%	9	529	+18.082%
2025-07-29	17.6000	17.6000	16.3100	16.3100	-24.140%	8	522	+12.508%
2025-07-25	21.5000	21.5000	21.5000	21.5000	+8.916%	3	525	-14.651%
2025-07-24	20.3000	20.3000	19.6000	19.7400	-3.895%	20	525	-7.042%
2025-07-23	18.4000	20.5400	18.4000	20.5400	+14.749%	5	544	-10.662%
2025-07-22	16.8000	17.9000	16.8000	17.9000	+5.294%	3	543	+2.514%
2025-07-21	17.3000	17.3000	17.0000	17.0000	-9.188%	12	541	+7.941%
2025-07-18	18.8000	18.8000	18.7000	18.7200	-1.109%	12	541	-1.976%
2025-07-17	19.5300	19.7800	18.9300	18.9300	+1.774%	14	532	-3.064%
2025-07-16	18.6000	18.7000	17.9000	18.6000	+11.377%	8	533	-1.344%
2025-07-15	16.7000	16.7000	16.7000	16.7000	-8.393%	5	530	+9.880%
2025-07-14	18.2300	18.2300	18.2300	18.2300	+4.770%	2	530	+0.658%
2025-07-11	17.9000	17.9000	17.4000	17.4000	-7.985%	4	528	+5.460%
2025-07-10	19.0000	19.6000	18.9100	18.9100	-2.173%	7	526	-2.961%
2025-07-09	19.3300	19.3300	19.3300	19.3300	-2.374%	2	521	-5.070%
2025-07-08	19.9000	19.9000	19.8000	19.8000	+1.279%	35	519	-7.323%
2025-07-07	19.7000	19.7000	19.0700	19.5500	-3.695%	5	484	-6.138%
2025-07-03	20.3000	20.3000	20.3000	20.3000	+0.995%	3	482	-9.606%
2025-07-02	21.0000	21.0000	20.1000	20.1000	+0.450%	13	482	-8.706%
2025-07-01	21.9900	21.9900	20.0000	20.0100	-16.625%	5	478	-8.296%
2025-06-30	24.5000	24.5000	24.0000	24.0000	-2.041%	3	476	-23.542%
2025-06-27	26.2000	26.2000	24.1100	24.5000	-8.582%	36	473	-25.102%
2025-06-26	25.6000	26.8000	25.6000	26.8000	+9.567%	43	451	-31.530%
2025-06-25	24.6000	24.6000	24.4600	24.4600	-4.825%	2	443	-24.980%
2025-06-24	25.7000	25.7000	25.7000	25.7000	+3.671%	1	442	-28.599%
2025-06-23	24.3500	25.5000	24.3500	24.7900	-6.734%	8	441	-25.978%
2025-06-20	26.4300	26.5800	26.4300	26.5800	-3.345%	4	440	-30.963%
2025-06-18	26.0000	28.7100	26.0000	27.5000	-1.434%	7	444	-33.273%
2025-06-17	27.0000	27.9000	27.0000	27.9000	-3.793%	4	444	-34.229%
2025-06-16	31.1000	31.2600	29.0000	29.0000	0.000%	8	446	-36.724%
2025-06-13	29.7600	30.3100	29.0000	29.0000	+0.694%	22	439	-36.724%
2025-06-12	29.0400	29.9000	28.0000	28.8000	-4.000%	20	428	-36.285%
2025-06-11	29.4000	30.0000	29.4000	30.0000	+7.143%	23	413	-38.833%
2025-06-10	27.0000	28.0000	26.3000	28.0000	+3.704%	26	411	-34.464%
2025-06-09	25.7000	27.0000	25.0500	27.0000	+9.935%	8	422	-32.037%
2025-06-06	24.1000	24.5600	24.1000	24.5600	+3.980%	12	420	-25.285%
2025-06-05	23.6200	23.6200	23.6200	23.6200	-1.254%	1	415	-22.312%
2025-06-04	23.8000	23.9200	23.8000	23.9200	+0.504%	3	413	-23.286%
2025-06-03	23.4400	24.1800	23.4400	23.8000	-5.141%	9	413	-22.899%
2025-06-02	21.9600	25.8000	21.3000	25.0900	+31.361%	72	418	-26.863%
2025-05-30	19.9000	19.9000	18.5500	19.1000	-0.882%	22	468	-3.927%
2025-05-29	19.8100	20.2700	19.2700	19.2700	+1.421%	13	464	-4.774%
2025-05-28	22.4000	22.4100	18.8000	19.0000	-25.167%	126	451	-3.421%
2025-05-27	25.0000	27.3000	25.0000	25.3900	+20.047%	6	424	-27.727%
2025-05-23	21.1500	21.1500	21.1500	21.1500	-2.759%	2	424	-13.239%
2025-05-22	21.7500	21.7500	21.7500	21.7500	-2.685%	3	424	-15.632%
2025-05-21	24.0000	25.4400	22.3500	22.3500	-3.581%	11	421	-17.897%
2025-05-20	23.1000	23.1800	23.1000	23.1800	-1.987%	38	428	-20.837%
2025-05-19	24.0000	24.0000	23.2000	23.6500	-2.954%	25	462	-22.410%
2025-05-16	24.3700	24.3700	24.3700	24.3700	+1.542%	2	455	-24.703%
2025-05-15	25.3400	25.3400	24.0000	24.0000	-6.615%	38	456	-23.542%
2025-05-14	27.3300	27.3300	25.7000	25.7000	-8.116%	3	426	-28.599%
2025-05-13	27.0100	27.9700	27.0100	27.9700	+14.117%	2	425	-34.394%
2025-05-12	23.7000	24.5100	22.3300	24.5100	+7.171%	6	425	-25.133%
2025-05-09	22.8700	22.8700	22.8700	22.8700	-8.812%	4	424	-19.764%
2025-05-08	22.0000	25.1900	22.0000	25.0800	+22.341%	8	422	-26.834%
2025-05-07	16.9000	20.5000	16.9000	20.5000	+14.525%	14	423	-10.488%
2025-05-06	18.3500	18.3500	17.3700	17.9000	-16.744%	12	429	+2.514%
2025-05-02	19.6200	21.5000	19.6100	21.5000	+19.444%	74	417	-14.651%
2025-04-30	17.0000	18.0000	16.4000	18.0000	-5.263%	37	448	+1.944%
2025-04-29	19.0500	19.4000	18.5000	19.0000	-7.317%	6	482	-3.421%
2025-04-28	20.5000	20.5000	20.5000	20.5000	+7.330%	3	483	-10.488%
2025-04-25	19.1000	19.1000	19.1000	19.1000	+6.170%	2	486	-3.927%
2025-04-24	17.9900	17.9900	17.9900	17.9900	+25.366%	1	485	+2.001%
2025-04-22	14.3500	14.3500	14.3500	14.3500	+24.566%	2	485	+27.875%
2025-04-21	11.5200	11.5200	11.5200	11.5200	-8.280%	1	483	+59.288%
2025-04-17	12.5600	12.5600	12.5600	12.5600	+6.712%	1	483	+46.099%
2025-04-16	11.9000	11.9200	11.7700	11.7700	-4.309%	3	483	+55.905%
2025-04-15	12.3000	12.3000	12.3000	12.3000	-8.889%	1	484	+49.187%
2025-04-14	13.5000	13.5000	13.5000	13.5000	+10.204%	1	484	+35.926%
2025-04-11	12.4700	12.4700	11.9000	12.2500	-2.623%	8	484	+49.796%
2025-04-10	12.1100	12.5800	12.1100	12.5800	-7.974%	2	480	+45.866%
2025-04-09	11.5500	13.7400	11.4000	13.6700	+22.054%	4	479	+34.236%
2025-04-08	12.0300	12.0300	11.2000	11.2000	-24.579%	15	479	+63.839%
2025-04-07	11.9500	14.8500	11.9500	14.8500	-3.571%	6	476	+23.569%
2025-04-04	13.6000	15.4000	13.6000	15.4000	-5.231%	4	471	+19.156%
2025-04-03	16.2500	16.2500	16.2500	16.2500	-5.248%	1	470	+12.923%
2025-04-02	17.1500	17.1500	17.1500	17.1500	+4.573%	1	469	+6.997%
2025-03-31	16.5000	16.5000	16.4000	16.4000	+4.459%	12	468	+11.890%
2025-03-28	15.7000	15.7000	15.7000	15.7000	-20.506%	2	480	+16.879%
2025-03-26	20.9800	20.9800	19.7500	19.7500	-11.435%	12	480	-7.089%
2025-03-25	22.7000	23.0000	22.3000	22.3000	-0.134%	14	489	-17.713%
2025-03-24	21.9000	22.3300	21.9000	22.3300	+24.056%	3	481	-17.824%
2025-03-21	17.5000	18.0000	17.5000	18.0000	+9.756%	18	478	+1.944%
2025-03-20	16.4000	16.4000	16.4000	16.4000	+3.929%	2	475	+11.890%
2025-03-18	15.8300	16.1000	15.7800	15.7800	-14.239%	3	475	+16.286%
2025-03-17	17.6000	18.4000	17.6000	18.4000	+15.796%	15	474	-0.272%

.dark-mode .x5xzd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5xzd2{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C75TEM Jan 15 2027 75.00 Call (TEM270115C00075000)option OPRA

TEM20270115C75
TEM Jan 15 2027 75.00 Call (TEM270115C00075000)
option OPRA