Dark

TEM20270115C80
TEM Jan 15 2027 80.00 Call (TEM270115C00080000)
option OPRA

EOD

Sep 30, 2026

14.87+0.202%(+0.03)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.5200	16.7800	14.8700	14.8700	+0.202%	45	2,662	0.000%
2026-09-29	19.0000	19.0000	14.8300	14.8400	-14.071%	17	2,660	+0.202%
2026-09-28	17.0000	17.8000	16.6500	17.2700	+0.876%	51	2,663	-13.897%
2026-09-25	16.5000	17.5000	14.9000	17.1200	+8.354%	64	2,705	-13.143%
2026-09-24	13.0000	16.3000	10.8500	15.8000	+33.221%	102	2,706	-5.886%
2026-09-23	12.7500	12.7500	11.8600	11.8600	-6.907%	13	2,696	+25.379%
2026-09-22	12.0000	12.7800	11.6700	12.7400	-1.622%	81	2,696	+16.719%
2026-09-21	13.2500	13.7500	12.5500	12.9500	+0.622%	44	2,645	+14.826%
2026-09-18	15.8700	15.8700	12.6000	12.8700	-15.882%	21	2,625	+15.540%
2026-09-17	10.4100	15.6000	10.4100	15.3000	+71.717%	430	2,632	-2.810%
2026-09-16	8.5000	9.5000	8.3500	8.9100	+4.211%	68	2,724	+66.891%
2026-09-15	6.2800	8.5500	6.0000	8.5500	+56.881%	247	2,703	+73.918%
2026-09-14	4.1000	5.7500	4.1000	5.4500	+23.864%	52	2,797	+172.844%
2026-09-11	4.6000	4.9500	4.4000	4.4000	+1.149%	44	2,790	+237.955%
2026-09-10	4.8600	5.2500	4.3500	4.3500	-22.321%	76	2,781	+241.839%
2026-09-09	6.6000	6.6000	5.6000	5.6000	-17.037%	59	2,747	+165.536%
2026-09-08	6.7500	7.3500	6.6000	6.7500	0.000%	139	2,757	+120.296%
2026-09-04	6.9000	7.3500	6.6800	6.7500	-7.534%	40	2,697	+120.296%
2026-09-03	6.3000	7.3000	5.6000	7.3000	+21.667%	245	2,697	+103.699%
2026-09-02	6.7800	8.1000	5.2000	6.0000	-4.762%	123	2,598	+147.833%
2026-09-01	6.0500	6.4000	5.8100	6.3000	-11.268%	90	2,594	+136.032%
2026-08-31	6.2400	7.2000	6.0000	7.1000	-0.281%	104	2,553	+109.437%
2026-08-28	10.5000	10.5000	7.0300	7.1200	-29.154%	87	2,482	+108.848%
2026-08-27	10.1000	11.1300	10.0500	10.0500	+3.077%	18	2,500	+47.960%
2026-08-26	10.0500	10.1500	9.3000	9.7500	+0.515%	72	2,500	+52.513%
2026-08-25	8.4400	10.6000	7.6000	9.7000	+12.399%	89	2,464	+53.299%
2026-08-24	11.2300	11.2600	8.5000	8.6300	-27.540%	258	2,450	+72.306%
2026-08-21	9.0700	12.1000	8.6000	11.9100	+38.488%	287	2,377	+24.853%
2026-08-20	6.7000	10.0000	6.7000	8.6000	+34.375%	190	2,473	+72.907%
2026-08-19	4.5000	6.4000	4.0000	6.4000	+172.340%	141	2,403	+132.344%
2026-08-18	2.4600	2.7600	2.3500	2.3500	-16.071%	22	2,416	+532.766%
2026-08-17	2.9500	3.0000	2.8000	2.8000	-6.667%	3	2,413	+431.071%
2026-08-14	4.0500	4.0500	2.8500	3.0000	-22.280%	15	2,411	+395.667%
2026-08-13	3.7500	3.8800	3.7500	3.8600	+7.222%	15	2,409	+285.233%
2026-08-12	4.4800	4.4800	3.6000	3.6000	-19.463%	6	2,409	+313.056%
2026-08-11	4.0500	4.5000	4.0200	4.4700	+3.953%	128	2,407	+232.662%
2026-08-10	3.7500	4.6900	3.7500	4.3000	+28.358%	20	2,324	+245.814%
2026-08-07	2.9800	3.4000	2.8900	3.3500	+53.670%	459	2,319	+343.881%
2026-08-06	2.2500	2.3600	2.1400	2.1800	-14.510%	17	2,096	+582.110%
2026-08-05	2.6400	2.7900	2.5500	2.5500	-6.593%	19	2,090	+483.137%
2026-08-04	2.5500	2.7500	2.4500	2.7300	+7.059%	54	2,087	+444.689%
2026-08-03	2.3000	2.5500	2.2300	2.5500	+14.865%	13	2,073	+483.137%
2026-07-31	2.5400	2.5400	2.0500	2.2200	-3.478%	3	2,072	+569.820%
2026-07-30	2.1500	2.3000	2.1000	2.3000	-5.350%	64	2,072	+546.522%
2026-07-28	2.0000	2.5000	2.0000	2.4300	+16.827%	4	2,126	+511.934%
2026-07-27	2.2800	2.2800	2.0000	2.0800	0.000%	275	2,124	+614.904%
2026-07-24	2.4500	2.6000	2.0800	2.0800	-22.963%	84	2,269	+614.904%
2026-07-23	2.7000	2.7000	2.7000	2.7000	-7.534%	1	2,249	+450.741%
2026-07-22	3.1000	3.1300	2.9200	2.9200	-13.609%	21	2,249	+409.247%
2026-07-21	3.7700	3.7700	3.3800	3.3800	+4.000%	3	2,249	+339.941%
2026-07-20	3.6600	3.7000	3.2200	3.2500	-27.778%	50	2,252	+357.538%
2026-07-17	4.7500	4.7500	4.3000	4.5000	-10.000%	105	2,280	+230.444%
2026-07-16	5.9400	6.0300	5.0000	5.0000	-20.000%	25	2,177	+197.400%
2026-07-15	7.0000	7.0000	6.0200	6.2500	-7.132%	51	2,172	+137.920%
2026-07-14	6.4000	6.7300	6.3900	6.7300	+16.840%	21	2,168	+120.951%
2026-07-13	6.4000	6.5500	5.7600	5.7600	-10.000%	12	2,169	+158.160%
2026-07-10	6.9800	6.9800	6.4000	6.4000	-23.628%	30	2,168	+132.344%
2026-07-09	6.9700	8.3800	6.9700	8.3800	+26.778%	63	2,160	+77.446%
2026-07-08	6.7600	7.1500	6.1100	6.6100	-11.631%	60	2,144	+124.962%
2026-07-07	8.0400	8.2500	7.3000	7.4800	-9.553%	214	2,109	+98.797%
2026-07-06	7.8400	8.4500	7.8400	8.2700	+10.267%	129	1,982	+79.807%
2026-07-02	9.0000	9.0100	7.4400	7.5000	-10.714%	14	1,952	+98.267%
2026-07-01	8.2000	9.0500	8.2000	8.4000	+17.483%	86	1,952	+77.024%
2026-06-30	7.3000	7.5000	6.7500	7.1500	-8.917%	87	1,943	+107.972%
2026-06-29	6.7500	8.1000	5.8500	7.8500	+18.045%	33	1,872	+89.427%
2026-06-26	6.3000	7.0500	6.3000	6.6500	+10.833%	55	1,872	+123.609%
2026-06-25	6.3000	6.6500	5.6300	6.0000	+16.505%	83	1,868	+147.833%
2026-06-24	4.5000	5.3000	4.0500	5.1500	+28.750%	22	1,859	+188.738%
2026-06-23	4.3000	4.4500	4.0000	4.0000	-2.439%	23	1,857	+271.750%
2026-06-22	5.0000	5.0000	4.1000	4.1000	-8.889%	4	1,841	+262.683%
2026-06-18	4.5000	4.9400	4.5000	4.5000	-15.094%	81	1,859	+230.444%
2026-06-17	5.1000	5.3000	5.0000	5.3000	-1.852%	10	1,859	+180.566%
2026-06-16	5.8500	6.1000	5.2400	5.4000	-3.571%	77	1,859	+175.370%
2026-06-15	4.4500	5.8700	4.4500	5.6000	+24.444%	70	1,833	+165.536%
2026-06-12	4.5000	4.5000	3.9000	4.5000	-1.099%	8	1,833	+230.444%
2026-06-11	4.8000	4.8000	4.3000	4.5500	-5.208%	12	1,833	+226.813%
2026-06-10	4.8000	5.5500	4.8000	4.8000	+7.865%	69	1,833	+209.792%
2026-06-09	3.9500	4.4500	3.6000	4.4500	+4.953%	24	1,789	+234.157%
2026-06-08	4.0300	4.3300	4.0000	4.2400	+8.718%	38	1,789	+250.708%
2026-06-05	5.0500	5.0500	3.8000	3.9000	-35.000%	43	1,788	+281.282%
2026-06-04	4.8300	6.8500	4.8300	6.0000	+57.895%	80	1,797	+147.833%
2026-06-03	4.2200	4.2200	3.6000	3.8000	-23.232%	91	1,789	+291.316%
2026-06-02	5.7000	5.9500	4.9500	4.9500	-23.256%	26	1,788	+200.404%
2026-06-01	4.7700	6.9200	4.7700	6.4500	+30.303%	230	1,787	+130.543%
2026-05-29	5.6000	5.6000	4.5800	4.9500	-4.440%	56	1,782	+200.404%
2026-05-28	3.6500	5.4000	3.6500	5.1800	+43.889%	301	1,779	+187.066%
2026-05-27	3.4900	3.6000	3.4900	3.6000	-1.370%	5	1,512	+313.056%
2026-05-26	3.7000	3.8000	3.6500	3.6500	+10.606%	35	1,511	+307.397%
2026-05-22	3.5100	3.5100	3.2000	3.3000	-5.714%	16	1,511	+350.606%
2026-05-21	3.1900	3.5000	3.0900	3.5000	+12.903%	10	1,505	+324.857%
2026-05-20	3.2100	3.2100	3.1000	3.1000	0.000%	3	1,505	+379.677%
2026-05-19	2.8300	3.1000	2.7500	3.1000	+10.714%	25	1,502	+379.677%
2026-05-18	2.9000	3.0500	2.8000	2.8000	-5.085%	20	1,502	+431.071%
2026-05-15	3.0000	3.0000	2.8100	2.9500	-10.606%	58	1,502	+404.068%
2026-05-14	3.6400	3.6400	3.3000	3.3000	0.000%	37	1,489	+350.606%
2026-05-13	3.4400	3.4900	3.3000	3.3000	-7.042%	19	1,486	+350.606%
2026-05-12	3.8000	3.8500	3.3000	3.5500	-13.415%	56	1,486	+318.873%
2026-05-11	4.1000	4.4000	4.0500	4.1000	-5.312%	48	1,486	+262.683%
2026-05-08	4.3500	4.3500	3.6000	4.3300	+3.095%	36	1,444	+243.418%
2026-05-07	5.2500	5.2500	4.2000	4.2000	-25.000%	116	1,445	+254.048%
2026-05-06	4.4300	5.6800	4.4300	5.6000	-10.400%	146	1,432	+165.536%
2026-05-05	6.7800	6.8000	6.0000	6.2500	-3.101%	41	1,452	+137.920%
2026-05-04	6.6500	6.7400	6.3000	6.4500	-9.155%	11	1,451	+130.543%
2026-05-01	6.9200	7.2000	6.5500	7.1000	-1.389%	122	1,466	+109.437%
2026-04-30	5.8000	7.2000	5.7100	7.2000	+35.849%	38	1,466	+106.528%
2026-04-29	5.2000	5.3000	5.0000	5.3000	-7.826%	17	1,459	+180.566%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-7.258%	5	1,465	+158.609%
2026-04-27	5.9000	6.2000	5.9000	6.2000	+6.529%	6	1,465	+139.839%
2026-04-24	5.8000	5.8200	5.3400	5.8200	+7.182%	8	1,459	+155.498%
2026-04-23	5.6500	5.8900	5.2000	5.4300	-24.583%	6	1,458	+173.849%
2026-04-22	7.3600	7.3600	6.9900	7.2000	+1.408%	13	1,459	+106.528%
2026-04-21	7.3000	7.3000	7.0000	7.1000	+0.852%	5	1,468	+109.437%
2026-04-20	6.6000	7.7900	6.6000	7.0400	-2.222%	11	1,469	+111.222%
2026-04-17	7.6000	7.6000	6.9500	7.2000	+10.769%	74	1,466	+106.528%
2026-04-16	7.7000	7.7000	6.2000	6.5000	-11.805%	14	1,511	+128.769%
2026-04-15	5.3000	7.3700	5.3000	7.3700	+60.217%	99	1,510	+101.764%
2026-04-14	4.3500	4.6000	4.2000	4.6000	+29.944%	118	1,474	+223.261%
2026-04-13	3.0700	4.0000	3.0700	3.5400	+33.585%	54	1,546	+320.056%
2026-04-10	3.0500	3.0500	2.6500	2.6500	-13.681%	268	1,535	+461.132%
2026-04-09	3.2500	3.2500	3.0500	3.0700	-20.260%	147	1,531	+384.365%
2026-04-08	4.8500	4.9100	3.8500	3.8500	-5.405%	5	1,526	+286.234%
2026-04-07	3.5000	4.0700	3.5000	4.0700	-4.460%	17	1,526	+265.356%
2026-04-06	4.4000	4.5000	4.2600	4.2600	+4.668%	27	1,515	+249.061%
2026-04-01	4.0000	4.1800	3.9700	4.0700	+11.813%	26	1,538	+265.356%
2026-03-31	3.2500	3.6500	3.1000	3.6400	+31.408%	39	1,536	+308.516%
2026-03-30	2.9500	3.0500	2.7700	2.7700	-10.645%	17	1,502	+436.823%
2026-03-27	3.6500	3.6500	3.1000	3.1000	-20.716%	45	1,510	+379.677%
2026-03-26	4.4500	4.4500	3.8900	3.9100	+1.558%	30	1,521	+280.307%
2026-03-25	5.4000	5.5000	3.8500	3.8500	-21.429%	36	1,505	+286.234%
2026-03-24	4.6700	5.0000	4.6700	4.9000	-2.778%	411	1,493	+203.469%
2026-03-23	4.7000	5.2000	4.7000	5.0400	+17.209%	19	1,497	+195.040%
2026-03-20	5.0000	5.2300	4.3000	4.3000	-14.000%	41	1,489	+245.814%
2026-03-19	5.0000	5.0000	4.7500	5.0000	-12.281%	4	1,482	+197.400%
2026-03-18	5.4500	5.7000	5.4500	5.7000	-2.564%	12	1,482	+160.877%
2026-03-17	6.1500	6.1500	5.7200	5.8500	+0.343%	38	1,485	+154.188%
2026-03-16	6.2500	6.6000	5.8000	5.8300	+1.391%	12	1,495	+155.060%
2026-03-13	5.9000	5.9000	5.7500	5.7500	+2.679%	9	1,492	+158.609%
2026-03-12	6.2200	6.2200	5.6000	5.6000	-14.504%	13	1,486	+165.536%
2026-03-11	7.1000	7.1000	6.5500	6.5500	+3.968%	21	1,485	+127.023%
2026-03-10	6.5000	6.7500	6.3000	6.3000	-5.970%	15	1,470	+136.032%
2026-03-09	6.5000	6.9000	6.0000	6.7000	+3.236%	40	1,474	+121.940%
2026-03-06	6.5000	7.0500	6.3500	6.4900	-4.559%	257	1,473	+129.122%
2026-03-05	6.5500	7.0000	6.3000	6.8000	+7.937%	127	1,384	+118.676%
2026-03-04	6.1500	6.5800	6.1500	6.3000	+1.613%	96	1,307	+136.032%
2026-03-03	6.2500	6.8000	5.5000	6.2000	-11.429%	94	1,287	+139.839%
2026-03-02	6.2200	7.0000	6.2200	7.0000	+0.719%	79	1,288	+112.429%
2026-02-27	6.9400	6.9900	6.9400	6.9500	-6.836%	16	1,289	+113.957%
2026-02-26	7.2700	7.4600	6.8000	7.4600	-3.117%	38	1,293	+99.330%
2026-02-25	7.5000	7.7000	7.5000	7.7000	-20.619%	9	1,284	+93.117%
2026-02-24	9.4000	9.8500	9.3700	9.7000	+7.778%	35	1,284	+53.299%
2026-02-23	9.5000	9.5100	9.0000	9.0000	-10.000%	17	1,295	+65.222%
2026-02-20	11.5000	11.5000	10.0000	10.0000	-7.407%	15	1,296	+48.700%
2026-02-19	10.0000	10.8000	10.0000	10.8000	+19.337%	58	1,295	+37.685%
2026-02-18	8.0800	9.8000	8.0800	9.0500	+30.029%	23	1,299	+64.309%
2026-02-17	6.9600	6.9600	6.9600	6.9600	-6.577%	1	1,301	+113.649%
2026-02-13	6.9800	7.5000	6.9800	7.4500	+6.429%	9	1,303	+99.597%
2026-02-12	7.4400	7.4400	6.1500	7.0000	-6.667%	49	1,303	+112.429%
2026-02-11	8.8000	8.8000	7.5000	7.5000	-18.033%	3	1,297	+98.267%
2026-02-10	9.3000	9.3000	9.1500	9.1500	-3.684%	9	1,294	+62.514%
2026-02-09	8.7500	9.5000	8.7500	9.5000	+12.028%	2	1,293	+56.526%
2026-02-06	8.0000	8.7500	8.0000	8.4800	+14.595%	14	1,292	+75.354%
2026-02-05	7.7500	8.5000	7.4000	7.4000	-1.333%	28	1,280	+100.946%
2026-02-04	8.2000	8.2000	7.0000	7.5000	-15.730%	93	1,275	+98.267%
2026-02-03	9.6000	9.6000	8.5600	8.9000	-9.091%	10	1,221	+67.079%
2026-02-02	10.0000	10.0000	9.3000	9.7900	-7.204%	27	1,222	+51.890%
2026-01-30	11.7200	11.9600	10.5500	10.5500	-12.083%	19	1,221	+40.948%
2026-01-29	12.5000	13.0000	12.0000	12.0000	-10.448%	13	1,214	+23.917%
2026-01-28	13.7000	13.7000	12.7500	13.4000	-5.899%	16	1,212	+10.970%
2026-01-27	14.5000	14.5000	14.2400	14.2400	-10.271%	8	1,200	+4.424%
2026-01-26	16.1000	16.1000	15.5200	15.8700	+15.839%	8	1,193	-6.301%
2026-01-23	14.5000	14.6000	13.4000	13.7000	-10.981%	34	1,191	+8.540%
2026-01-22	14.5000	15.3900	14.5000	15.3900	+17.931%	20	1,182	-3.379%
2026-01-21	14.0000	14.1500	11.7000	13.0500	-11.824%	34	1,169	+13.946%
2026-01-20	15.5500	15.5800	14.8000	14.8000	-11.905%	54	1,170	+0.473%
2026-01-16	16.1800	17.2500	16.1800	16.8000	-1.466%	18	1,210	-11.488%
2026-01-15	16.7100	18.0000	16.4100	17.0500	+7.911%	101	1,210	-12.786%
2026-01-14	14.9000	15.8000	14.3500	15.8000	+8.591%	24	1,212	-5.886%
2026-01-13	15.7400	15.9000	13.9500	14.5500	-9.627%	248	1,201	+2.199%
2026-01-12	19.5000	19.5000	15.7000	16.1000	+12.195%	17	1,192	-7.640%
2026-01-09	16.1000	16.1000	14.3500	14.3500	-12.766%	39	1,191	+3.624%
2026-01-08	15.7000	16.4500	15.7000	16.4500	-1.497%	2	1,188	-9.605%
2026-01-07	16.4000	18.3000	16.4000	16.7000	+2.141%	40	1,187	-10.958%
2026-01-06	15.2500	16.8000	14.8000	16.3500	+20.932%	17	1,185	-9.052%
2026-01-05	13.5000	14.0000	13.5000	13.5200	+8.160%	12	1,171	+9.985%
2026-01-02	11.8300	12.5000	11.8300	12.5000	+13.636%	2	1,171	+18.960%
2025-12-31	11.1000	11.2500	10.7000	11.0000	-4.762%	28	1,177	+35.182%
2025-12-30	12.4000	12.4000	11.0000	11.5500	-1.869%	33	1,177	+28.745%
2025-12-29	12.5000	12.7200	11.7700	11.7700	-8.047%	47	1,176	+26.338%
2025-12-26	12.8200	12.9500	12.8000	12.8000	-4.549%	6	1,188	+16.172%
2025-12-24	13.5000	13.6600	13.4100	13.4100	-4.214%	3	1,188	+10.887%
2025-12-23	14.6000	14.6000	14.0000	14.0000	-6.040%	37	1,188	+6.214%
2025-12-22	14.5000	15.3000	14.5000	14.9000	+8.759%	10	1,182	-0.201%
2025-12-19	13.5000	13.9000	13.4400	13.7000	+3.008%	9	1,180	+8.540%
2025-12-18	15.5000	15.5000	12.7000	13.3000	-20.833%	394	1,186	+11.805%
2025-12-17	16.6000	16.8000	16.6000	16.8000	+1.942%	3	950	-11.488%
2025-12-16	16.5000	16.9000	16.4800	16.4800	-3.626%	8	947	-9.769%
2025-12-15	20.2000	20.2000	17.0000	17.1000	-5.000%	18	947	-13.041%
2025-12-12	18.6500	19.0000	18.0000	18.0000	-12.195%	14	940	-17.389%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-9.412%	3	939	-27.463%
2025-12-10	22.2000	22.6300	22.2000	22.6300	+1.480%	2	939	-34.291%
2025-12-09	22.0000	22.3000	22.0000	22.3000	-3.796%	6	938	-33.318%
2025-12-08	22.8000	23.1800	22.8000	23.1800	+0.346%	2	932	-35.850%
2025-12-05	23.0000	23.1000	23.0000	23.1000	+0.522%	6	930	-35.628%
2025-12-04	23.7000	23.7000	22.9800	22.9800	+4.455%	2	924	-35.292%
2025-12-03	22.0000	22.0000	22.0000	22.0000	-0.362%	1	923	-32.409%
2025-12-02	22.0000	23.0000	22.0000	22.0800	-8.760%	5	923	-32.654%
2025-12-01	22.8000	24.2000	22.8000	24.2000	-1.626%	6	927	-38.554%
2025-11-26	26.1300	26.1300	24.6000	24.6000	+0.408%	3	925	-39.553%
2025-11-25	23.7000	24.5000	23.3400	24.5000	+8.120%	11	925	-39.306%
2025-11-24	24.2000	24.2000	22.5900	22.6600	+10.645%	4	919	-34.378%
2025-11-21	18.1500	21.2000	18.1500	20.4800	+7.676%	203	919	-27.393%
2025-11-20	22.0900	22.0900	18.0800	19.0200	+0.105%	15	717	-21.819%
2025-11-19	19.0000	19.0000	19.0000	19.0000	0.000%	4	711	-21.737%
2025-11-18	17.9000	19.5000	17.0000	19.0000	+2.096%	16	711	-21.737%
2025-11-17	20.0200	20.7800	18.6100	18.6100	-5.051%	144	714	-20.097%
2025-11-14	18.0000	21.0000	18.0000	19.6000	+3.704%	14	572	-24.133%
2025-11-13	19.4800	19.4800	18.3000	18.9000	-11.226%	117	582	-21.323%
2025-11-12	23.0000	23.0000	20.5000	21.2900	-3.227%	21	555	-30.155%
2025-11-11	22.0000	22.0000	21.0000	22.0000	-2.222%	8	534	-32.409%
2025-11-10	23.5500	23.5500	22.5000	22.5000	+6.333%	3	528	-33.911%
2025-11-07	20.8300	21.4000	19.3000	21.1600	-4.297%	40	527	-29.726%
2025-11-06	26.5000	26.5000	21.9600	22.1100	-23.495%	37	542	-32.745%
2025-11-05	27.4800	28.9000	27.0000	28.9000	-8.254%	5	517	-48.547%
2025-11-04	30.5900	33.4000	30.5900	31.5000	-10.000%	47	515	-52.794%
2025-11-03	35.0000	35.0000	35.0000	35.0000	+3.550%	1	527	-57.514%
2025-10-31	33.8000	33.8000	33.8000	33.8000	+3.681%	1	527	-56.006%
2025-10-28	34.9000	36.5000	32.6000	32.6000	-10.953%	5	528	-54.387%
2025-10-27	36.6100	36.6100	36.6100	36.6100	+6.116%	1	525	-59.383%
2025-10-24	34.6000	34.6600	34.1600	34.5000	+6.154%	24	525	-56.899%
2025-10-23	32.6000	33.8000	32.5000	32.5000	+7.014%	7	508	-54.246%
2025-10-22	31.0300	31.8000	30.3700	30.3700	-11.715%	7	508	-51.037%
2025-10-21	37.0000	37.0000	34.4000	34.4000	-6.496%	2	502	-56.773%
2025-10-20	39.5000	39.5000	36.7900	36.7900	+13.901%	8	504	-59.581%
2025-10-17	34.2000	34.2000	31.7000	32.3000	-10.402%	3	498	-53.963%
2025-10-16	38.7500	38.7500	36.0500	36.0500	-0.825%	2	498	-58.752%
2025-10-15	36.2500	36.3500	36.2500	36.3500	-2.937%	25	498	-59.092%
2025-10-14	37.4500	37.4500	37.4500	37.4500	-1.447%	5	483	-60.294%
2025-10-13	37.5000	38.4000	37.5000	38.0000	-7.317%	72	488	-60.868%
2025-10-10	41.0000	41.0000	41.0000	41.0000	-4.161%	1	499	-63.732%
2025-10-09	44.6400	44.7300	42.7800	42.7800	-3.278%	7	498	-65.241%
2025-10-08	38.1700	44.2300	38.1700	44.2300	+19.800%	11	505	-66.380%
2025-10-07	36.9200	36.9200	36.9200	36.9200	+1.429%	2	498	-59.724%
2025-10-06	35.0000	36.6000	35.0000	36.4000	+7.533%	32	498	-59.148%
2025-10-03	35.6000	35.9500	33.8500	33.8500	+5.781%	9	500	-56.071%
2025-10-02	32.7000	32.7000	32.0000	32.0000	+1.587%	5	509	-53.531%
2025-10-01	28.9000	31.5000	28.9000	31.5000	+17.231%	13	514	-52.794%
2025-09-30	25.3000	26.8700	25.3000	26.8700	+2.714%	5	527	-44.659%
2025-09-29	26.5700	27.9500	25.9500	26.1600	+1.004%	22	526	-43.157%
2025-09-26	26.5000	27.0000	25.9000	25.9000	+4.858%	11	527	-42.587%
2025-09-25	23.2000	25.9500	23.2000	24.7000	-8.755%	13	524	-39.798%
2025-09-24	28.4300	28.5000	27.0000	27.0700	-10.364%	26	519	-45.068%
2025-09-23	33.1000	33.1000	29.7000	30.2000	-4.430%	5	493	-50.762%
2025-09-22	35.0600	35.0600	31.2500	31.6000	-3.067%	21	490	-52.943%
2025-09-19	33.0000	34.1000	32.2000	32.6000	+2.516%	29	475	-54.387%
2025-09-18	31.8000	31.8000	31.8000	31.8000	+3.079%	10	504	-53.239%
2025-09-17	29.9000	31.3000	28.7800	30.8500	-2.063%	18	494	-51.799%
2025-09-16	28.7500	31.5000	28.7500	31.5000	+4.547%	7	497	-52.794%
2025-09-15	31.5000	32.0200	30.0000	30.1300	-5.755%	22	496	-50.647%
2025-09-12	31.8900	32.3400	31.8100	31.9700	-3.121%	32	489	-53.488%
2025-09-11	28.0000	34.3000	28.0000	33.0000	+30.900%	31	459	-54.939%
2025-09-10	27.4000	27.4000	25.0000	25.2100	-6.630%	38	477	-41.015%
2025-09-09	27.3000	27.3000	25.5000	27.0000	+1.389%	8	445	-44.926%
2025-09-08	26.1000	27.4300	26.1000	26.6300	+1.836%	6	439	-44.161%
2025-09-05	25.4000	26.1500	25.4000	26.1500	+6.301%	18	436	-43.136%
2025-09-04	23.0000	24.6000	22.6000	24.6000	-2.381%	22	438	-39.553%
2025-09-03	25.2000	25.4000	24.0000	25.2000	+9.091%	12	459	-40.992%
2025-09-02	23.6400	23.6400	23.1000	23.1000	+5.000%	4	461	-35.628%
2025-08-29	22.0000	22.6200	22.0000	22.0000	-4.389%	8	466	-32.409%
2025-08-28	22.6000	23.0100	22.6000	23.0100	+0.480%	8	466	-35.376%
2025-08-27	23.5700	23.7800	22.2100	22.9000	-8.983%	105	462	-35.066%
2025-08-25	26.5000	27.2000	24.8600	25.1600	-11.095%	44	374	-40.898%
2025-08-22	25.1000	31.0000	25.1000	28.3000	+8.846%	37	352	-47.456%
2025-08-21	24.5000	26.0000	24.5000	26.0000	+14.185%	7	332	-42.808%
2025-08-20	20.7500	22.7700	19.5000	22.7700	-3.517%	8	331	-34.695%
2025-08-19	25.0000	25.6000	23.6000	23.6000	-9.231%	18	331	-36.992%
2025-08-18	23.0000	26.0000	22.3000	26.0000	+13.537%	10	323	-42.808%
2025-08-15	23.6000	23.6000	22.9000	22.9000	+8.070%	8	322	-35.066%
2025-08-14	21.4100	22.8000	21.1900	21.1900	+2.170%	3	318	-29.825%
2025-08-13	19.0000	21.5100	19.0000	20.7400	+18.514%	15	320	-28.303%
2025-08-12	16.8500	17.5000	16.8500	17.5000	+10.759%	16	319	-15.029%
2025-08-11	15.8000	15.8000	15.8000	15.8000	-1.250%	1	331	-5.886%
2025-08-08	18.2500	18.2500	14.0000	16.0000	+8.844%	13	331	-7.063%
2025-08-07	14.7000	14.7000	14.7000	14.7000	+13.077%	6	332	+1.156%
2025-08-06	14.2500	14.2500	13.0000	13.0000	-11.020%	6	335	+14.385%
2025-08-05	14.2100	14.6100	14.2100	14.6100	+2.025%	4	334	+1.780%
2025-08-04	13.8000	14.3200	13.8000	14.3200	+9.564%	15	335	+3.841%
2025-08-01	13.3000	13.3000	13.0700	13.0700	-11.088%	30	330	+13.772%
2025-07-31	15.2200	15.2200	14.7000	14.7000	+0.685%	3	305	+1.156%
2025-07-30	15.1000	15.4200	14.3500	14.6000	-3.311%	13	304	+1.849%
2025-07-29	16.0000	16.0000	15.1000	15.1000	-12.968%	59	298	-1.523%
2025-07-28	19.5000	19.5000	17.3500	17.3500	-5.707%	3	334	-14.294%
2025-07-24	18.8000	18.8000	18.4000	18.4000	-1.288%	5	334	-19.185%
2025-07-23	18.1000	19.0000	18.0100	18.6400	+11.617%	26	332	-20.225%
2025-07-22	15.6000	16.7000	15.6000	16.7000	+3.086%	5	347	-10.958%
2025-07-21	18.0000	18.4000	16.2000	16.2000	-11.957%	24	347	-8.210%
2025-07-18	18.4000	18.4000	18.4000	18.4000	+2.507%	1	343	-19.185%
2025-07-17	18.5500	18.5500	17.9500	17.9500	+0.223%	11	342	-17.159%
2025-07-16	17.2000	18.2000	16.7600	17.9100	+15.548%	19	338	-16.974%
2025-07-15	17.5000	17.5000	15.5000	15.5000	-7.683%	5	347	-4.065%
2025-07-14	16.8400	16.8400	16.7900	16.7900	+4.286%	15	344	-11.435%
2025-07-11	16.5000	16.5000	16.1000	16.1000	-10.206%	6	355	-7.640%
2025-07-10	17.9000	18.5000	17.6000	17.9300	+2.165%	31	359	-17.066%
2025-07-09	17.4500	17.5500	17.3000	17.5500	-6.649%	14	333	-15.271%
2025-07-08	18.6400	18.8000	18.6400	18.8000	+3.353%	6	327	-20.904%
2025-07-07	17.7300	18.1900	17.7300	18.1900	-10.833%	5	321	-18.252%
2025-07-03	20.4000	20.4000	20.4000	20.4000	+8.800%	5	314	-27.108%
2025-07-02	19.6000	19.6300	18.7500	18.7500	-0.266%	10	314	-20.693%
2025-07-01	20.2000	20.2000	18.8000	18.8000	-11.737%	6	316	-20.904%
2025-06-30	22.8000	23.4000	21.3000	21.3000	-13.026%	16	317	-30.188%
2025-06-27	24.6000	24.6000	24.4900	24.4900	-0.649%	3	304	-39.281%
2025-06-26	24.6500	24.6500	24.6500	24.6500	+6.113%	1	305	-39.675%
2025-06-25	23.7000	23.9000	22.9500	23.2300	-1.149%	13	304	-35.988%
2025-06-24	23.5000	23.5000	23.5000	23.5000	+2.174%	3	304	-36.723%
2025-06-23	23.3500	24.1000	23.0000	23.0000	-14.720%	3	304	-35.348%
2025-06-17	28.1000	28.1000	26.9700	26.9700	-4.700%	2	304	-44.865%
2025-06-16	30.4000	30.4000	28.3000	28.3000	+3.663%	2	303	-47.456%
2025-06-13	26.7400	29.2300	26.7400	27.3000	-2.847%	56	302	-45.531%
2025-06-11	27.3400	28.3300	27.3400	28.1000	+5.047%	16	299	-47.082%
2025-06-10	26.0000	26.7500	26.0000	26.7500	+5.731%	3	286	-44.411%
2025-06-09	23.2000	26.0000	23.0000	25.3000	+10.480%	14	289	-41.225%
2025-06-06	21.4000	22.9000	21.4000	22.9000	+12.255%	20	289	-35.066%
2025-06-05	22.8000	23.3800	20.4000	20.4000	-12.821%	11	286	-27.108%
2025-06-04	23.4000	23.4000	23.4000	23.4000	-0.510%	1	286	-36.453%
2025-06-02	20.9600	24.5500	20.9600	23.5200	+27.135%	68	286	-36.777%
2025-05-30	18.5000	18.5000	18.5000	18.5000	-2.116%	4	281	-19.622%
2025-05-29	18.8000	19.2700	18.8000	18.9000	+4.651%	11	280	-21.323%
2025-05-28	22.1400	22.1400	17.8000	18.0600	-26.286%	104	280	-17.663%
2025-05-27	25.0000	26.3000	23.3500	24.5000	+10.360%	11	251	-39.306%
2025-05-23	20.3000	22.2000	20.3000	22.2000	+9.901%	4	249	-33.018%
2025-05-21	21.5000	21.5000	20.2000	20.2000	-10.222%	5	249	-26.386%
2025-05-20	24.6000	24.6000	22.5000	22.5000	-0.881%	2	244	-33.911%
2025-05-19	21.9700	22.7000	21.9700	22.7000	+3.182%	2	243	-34.493%
2025-05-15	24.2300	24.2300	22.0000	22.0000	-10.204%	5	241	-32.409%
2025-05-14	24.6000	24.6000	24.5000	24.5000	-10.256%	2	242	-39.306%
2025-05-13	27.7400	27.7400	26.2000	27.3000	+19.580%	22	241	-45.531%
2025-05-12	21.7700	23.3000	21.7700	22.8300	+1.920%	4	233	-34.866%
2025-05-09	22.4000	22.4000	22.4000	22.4000	-8.571%	2	231	-33.616%
2025-05-08	20.8500	24.5000	20.8500	24.5000	+22.500%	38	230	-39.306%
2025-05-07	17.5300	20.0000	17.5300	20.0000	+20.120%	8	223	-25.650%
2025-05-06	17.3000	17.3000	16.6500	16.6500	-9.016%	23	224	-10.691%
2025-05-05	18.3000	18.3000	18.3000	18.3000	-4.836%	1	224	-18.743%
2025-05-02	20.7000	20.7000	19.2300	19.2300	+16.053%	12	224	-22.673%
2025-04-30	16.5700	16.5700	16.5700	16.5700	-7.944%	1	222	-10.260%
2025-04-29	18.5000	18.5000	17.7300	18.0000	+7.656%	3	223	-17.389%
2025-04-24	16.7200	16.7200	16.7200	16.7200	+1.272%	10	226	-11.065%
2025-04-23	15.6000	16.5100	15.6000	16.5100	+25.838%	6	226	-9.933%
2025-04-22	13.1200	13.1200	13.1200	13.1200	+21.145%	1	231	+13.338%
2025-04-17	11.1000	11.1000	10.8300	10.8300	-3.733%	6	235	+37.304%
2025-04-16	11.2500	11.2500	11.2500	11.2500	-8.537%	5	235	+32.178%
2025-04-15	12.3000	12.3000	12.3000	12.3000	+3.361%	1	230	+20.894%
2025-04-10	11.3000	11.9000	10.6600	11.9000	-16.667%	3	230	+24.958%
2025-04-09	11.9100	14.2800	11.9100	14.2800	+24.174%	8	229	+4.132%
2025-04-08	12.6000	12.6000	11.5000	11.5000	-14.878%	6	226	+29.304%
2025-04-07	13.5100	13.5100	13.5100	13.5100	+0.746%	5	226	+10.067%
2025-04-04	13.7700	13.7700	13.0000	13.4100	-21.118%	18	221	+10.887%
2025-04-02	15.2100	17.0000	15.2100	17.0000	+17.241%	5	222	-12.529%
2025-04-01	14.5000	14.5000	14.5000	14.5000	+9.187%	5	224	+2.552%
2025-03-31	14.2000	14.2000	13.2800	13.2800	-11.585%	3	219	+11.973%
2025-03-28	14.9200	15.0200	14.9200	15.0200	-12.164%	4	221	-0.999%
2025-03-27	17.1000	17.1000	17.1000	17.1000	-16.176%	1	221	-13.041%
2025-03-25	20.4000	20.4000	20.4000	20.4000	-0.682%	1	221	-27.108%
2025-03-24	20.7000	20.7200	20.5400	20.5400	+28.375%	13	222	-27.605%
2025-03-20	16.0000	16.0000	16.0000	16.0000	+1.652%	2	223	-7.063%
2025-03-19	16.0600	16.0600	15.7400	15.7400	+2.208%	11	222	-5.527%
2025-03-18	15.4000	15.4000	15.4000	15.4000	-8.333%	1	221	-3.442%
2025-03-17	16.8000	16.8000	16.8000	16.8000	+11.554%	5	220	-11.488%
2025-03-14	14.3000	15.0600	14.3000	15.0600	+19.334%	10	225	-1.262%
2025-03-13	13.1800	14.1600	12.6200	12.6200	-17.516%	4	224	+17.829%
2025-03-12	15.6000	15.6000	15.3000	15.3000	+1.190%	3	224	-2.810%
2025-03-11	15.0000	15.1200	14.3100	15.1200	+5.366%	5	223	-1.653%

.dark-mode .y85vVh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y85vVh{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C80TEM Jan 15 2027 80.00 Call (TEM270115C00080000)option OPRA

TEM20270115C80
TEM Jan 15 2027 80.00 Call (TEM270115C00080000)
option OPRA