Dark

TEM20270115C85
TEM Jan 15 2027 85.00 Call (TEM270115C00085000)
option OPRA

EOD

Oct 1, 2026

9.96-23.385%(-3.04)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.1000	11.1000	9.4200	9.9600	-23.385%	36	14,133	0.000%
2026-09-30	14.3800	14.5500	13.0000	13.0000	0.000%	23	14,120	-23.385%
2026-09-29	16.4100	16.4100	13.0000	13.0000	-9.722%	23	14,125	-23.385%
2026-09-28	14.8000	15.5000	14.3500	14.4000	-4.000%	152	14,123	-30.833%
2026-09-25	14.6300	15.7000	13.4500	15.0000	+7.143%	79	14,121	-33.600%
2026-09-24	9.9700	14.0000	9.6800	14.0000	+41.700%	60	14,101	-28.857%
2026-09-23	10.8500	10.8500	9.8800	9.8800	-8.519%	106	14,082	+0.810%
2026-09-22	10.5200	11.0500	9.9000	10.8000	-4.425%	11	14,010	-7.778%
2026-09-21	11.8100	12.0000	10.6300	11.3000	+1.527%	60	14,015	-11.858%
2026-09-18	12.8500	12.8500	10.4500	11.1300	-16.816%	138	13,986	-10.512%
2026-09-17	9.9000	13.6900	9.9000	13.3800	+70.446%	10,331	13,901	-25.561%
2026-09-16	7.8900	8.2000	7.8500	7.8500	+9.028%	4	4,003	+26.879%
2026-09-15	5.5000	7.2000	5.5000	7.2000	+56.522%	9	4,002	+38.333%
2026-09-14	4.6000	4.6000	4.3500	4.6000	+24.661%	3	4,005	+116.522%
2026-09-11	4.0500	4.0500	3.6500	3.6900	-5.385%	12	4,004	+169.919%
2026-09-10	3.7000	4.0500	3.7000	3.9000	-16.129%	6	4,008	+155.385%
2026-09-09	4.9500	4.9500	4.6500	4.6500	-17.407%	9	4,005	+114.194%
2026-09-08	5.1500	5.8000	5.0500	5.6300	-3.761%	8	4,002	+76.909%
2026-09-04	5.6000	6.0500	5.6000	5.8500	+4.464%	7	3,998	+70.256%
2026-09-03	5.6000	5.6000	5.6000	5.6000	-9.532%	1	3,998	+77.857%
2026-09-02	6.1900	6.1900	6.1900	6.1900	+23.800%	3	3,998	+60.905%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-7.407%	1	3,998	+99.200%
2026-08-31	4.7500	5.4000	4.7500	5.4000	-8.938%	2	3,998	+84.444%
2026-08-28	8.1000	8.1000	5.9300	5.9300	-34.978%	15	3,997	+67.960%
2026-08-27	8.4400	9.6700	8.4400	9.1200	+7.294%	35	3,992	+9.211%
2026-08-25	7.0800	9.2500	7.0800	8.5000	+11.111%	43	3,983	+17.176%
2026-08-24	8.7200	8.7200	7.2800	7.6500	-24.631%	8	3,991	+30.196%
2026-08-21	8.3500	10.3300	8.3500	10.1500	+33.028%	12	3,988	-1.872%
2026-08-20	5.8200	8.7200	5.8200	7.6300	+46.731%	70	3,988	+30.537%
2026-08-19	3.7000	5.4800	3.2900	5.2000	+170.833%	511	3,979	+91.538%
2026-08-18	2.0500	2.1700	1.9000	1.9200	-18.298%	8	3,989	+418.750%
2026-08-17	2.4100	2.4100	2.3500	2.3500	-8.915%	23	3,989	+323.830%
2026-08-14	2.6100	2.6100	2.5800	2.5800	-15.410%	5	3,989	+286.047%
2026-08-13	3.1000	3.1000	3.0500	3.0500	-10.294%	6	3,989	+226.557%
2026-08-11	3.4500	3.7000	3.4000	3.4000	-10.526%	23	3,989	+192.941%
2026-08-10	4.2000	4.2000	3.7500	3.8000	+35.231%	23	3,990	+162.105%
2026-08-07	2.0300	2.8100	2.0000	2.8100	+52.717%	213	3,992	+254.448%
2026-08-06	1.7200	1.9200	1.7200	1.8400	-6.122%	13	3,860	+441.304%
2026-08-05	2.2400	2.3300	1.9600	1.9600	-12.500%	16	3,860	+408.163%
2026-08-04	2.3800	2.3800	2.1900	2.2400	+20.430%	17	3,860	+344.643%
2026-08-03	1.8600	1.8600	1.8600	1.8600	+10.059%	2	3,860	+435.484%
2026-07-31	1.6900	1.6900	1.5900	1.6900	-15.075%	67	3,860	+489.349%
2026-07-30	1.9000	1.9900	1.9000	1.9900	+4.737%	6	3,856	+400.503%
2026-07-29	1.9000	1.9000	1.9000	1.9000	+11.765%	2	3,856	+424.211%
2026-07-28	1.5400	1.7000	1.5400	1.7000	-10.526%	6	3,856	+485.882%
2026-07-27	1.6400	1.9000	1.6400	1.9000	+15.152%	3	3,860	+424.211%
2026-07-24	2.0000	2.2900	1.6500	1.6500	-28.879%	16	3,860	+503.636%
2026-07-23	2.4700	2.4700	2.3200	2.3200	-5.306%	48	3,863	+329.310%
2026-07-22	2.7300	2.9100	2.4500	2.4500	-25.758%	17	3,863	+306.531%
2026-07-21	3.3000	3.3000	3.3000	3.3000	+11.864%	2	3,875	+201.818%
2026-07-20	2.8200	3.0500	2.8200	2.9500	-19.837%	5	3,877	+237.627%
2026-07-17	3.6800	3.6800	3.6800	3.6800	-15.012%	2	3,877	+170.652%
2026-07-16	5.0800	5.0800	4.0500	4.3300	-26.486%	120	3,877	+130.023%
2026-07-14	6.0000	6.0000	5.8900	5.8900	+20.204%	6	3,866	+69.100%
2026-07-13	5.5500	5.5500	4.9000	4.9000	-20.325%	6	3,865	+103.265%
2026-07-10	6.1500	6.1500	6.1500	6.1500	-12.766%	3	3,866	+61.951%
2026-07-09	6.4000	7.1300	6.4000	7.0500	+23.684%	4	3,866	+41.277%
2026-07-08	6.0000	6.1800	5.6000	5.7000	-13.110%	995	3,867	+74.737%
2026-07-07	7.2500	7.2500	6.3500	6.5600	-7.606%	8	3,715	+51.829%
2026-07-06	7.1000	7.1000	7.1000	7.1000	+5.185%	1	3,709	+40.282%
2026-07-02	7.7400	7.7500	6.6000	6.7500	-6.250%	9	3,709	+47.556%
2026-07-01	7.0000	8.1500	7.0000	7.2000	+11.283%	62	3,709	+38.333%
2026-06-30	5.8000	6.5700	5.8000	6.4700	-8.487%	14	3,731	+53.941%
2026-06-29	6.5000	7.1300	5.9700	7.0700	+22.957%	63	3,731	+40.877%
2026-06-26	5.3000	5.9500	5.3000	5.7500	+6.679%	3	3,731	+73.217%
2026-06-25	5.4500	5.7500	4.6500	5.3900	+25.349%	2,940	3,730	+84.787%
2026-06-24	4.0000	4.3000	4.0000	4.3000	+26.471%	3	1,901	+131.628%
2026-06-23	3.4000	3.4000	3.4000	3.4000	-10.526%	5	1,900	+192.941%
2026-06-22	3.5400	3.8000	3.5400	3.8000	-2.564%	12	1,900	+162.105%
2026-06-18	4.2000	4.2000	3.6300	3.9000	-17.021%	19	1,893	+155.385%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-2.083%	6	1,893	+111.915%
2026-06-15	3.8000	5.0900	3.8000	4.8000	+26.316%	4	1,896	+107.500%
2026-06-11	3.8000	3.8000	3.8000	3.8000	-16.484%	1	1,896	+162.105%
2026-06-10	4.4000	4.5500	4.4000	4.5500	+42.188%	14	1,897	+118.901%
2026-06-09	4.0800	4.0800	3.2000	3.2000	-9.091%	2	1,910	+211.250%
2026-06-05	4.3300	4.3300	3.5200	3.5200	-32.824%	36	1,911	+182.955%
2026-06-04	4.0500	5.3000	4.0500	5.2400	+59.271%	28	1,908	+90.076%
2026-06-03	3.2800	3.4100	3.2800	3.2900	-20.723%	25	1,908	+202.736%
2026-06-02	4.6000	4.6000	4.1000	4.1500	-27.826%	8	1,900	+140.000%
2026-06-01	4.5500	5.8800	4.5500	5.7500	+32.184%	10	1,901	+73.217%
2026-05-29	4.3500	4.5000	4.2000	4.3500	-3.761%	6	1,903	+128.966%
2026-05-28	3.5200	4.7500	3.5200	4.5200	+46.753%	140	1,901	+120.354%
2026-05-27	2.9500	3.2000	2.9500	3.0800	-3.750%	8	1,887	+223.377%
2026-05-26	3.4000	3.4000	3.2000	3.2000	+11.111%	2	1,887	+211.250%
2026-05-22	2.8000	2.8800	2.7800	2.8800	+13.834%	13	1,886	+245.833%
2026-05-21	2.7700	2.7700	2.5300	2.5300	-8.000%	3	1,880	+293.676%
2026-05-20	2.5500	2.7500	2.5500	2.7500	+10.000%	13	1,880	+262.182%
2026-05-19	2.3800	2.5000	2.3800	2.5000	+8.696%	17	1,889	+298.400%
2026-05-18	2.4200	2.6000	2.3000	2.3000	-15.129%	4	1,889	+333.043%
2026-05-15	2.6300	2.7100	2.4100	2.7100	-2.518%	50	1,889	+267.528%
2026-05-14	2.9500	3.0000	2.7800	2.7800	-4.795%	9	1,914	+258.273%
2026-05-13	3.4000	3.4000	2.9200	2.9200	-6.109%	29	1,911	+241.096%
2026-05-12	3.2500	3.2500	2.7600	3.1100	-16.173%	21	1,911	+220.257%
2026-05-11	3.7000	3.8500	3.6500	3.7100	+17.778%	6	1,911	+168.464%
2026-05-08	3.5000	3.5000	3.1500	3.1500	-17.105%	7	1,908	+216.190%
2026-05-07	4.2000	4.2000	3.6600	3.8000	-18.280%	64	1,910	+162.105%
2026-05-06	4.2500	4.7000	3.8600	4.6500	-8.824%	26	1,881	+114.194%
2026-05-05	5.4500	5.4500	5.1000	5.1000	-8.108%	54	1,880	+95.294%
2026-05-04	5.5500	5.5500	5.5500	5.5500	-9.756%	15	1,880	+79.459%
2026-05-01	5.9500	6.4000	5.9500	6.1500	-5.385%	32	1,910	+61.951%
2026-04-30	4.7500	6.5000	4.7500	6.5000	+47.727%	4	1,910	+53.231%
2026-04-29	4.4500	4.5000	4.4000	4.4000	-8.903%	7	1,909	+126.364%
2026-04-28	4.8500	4.8500	4.8300	4.8300	-3.785%	50	1,908	+106.211%
2026-04-27	5.0000	5.0200	5.0000	5.0200	-1.569%	6	1,958	+98.406%
2026-04-24	4.7800	5.1000	4.6900	5.1000	+8.280%	13	1,958	+95.294%
2026-04-23	5.5000	5.5000	4.5500	4.7100	-22.149%	61	1,957	+111.465%
2026-04-22	6.0700	6.0700	6.0000	6.0500	-0.329%	231	1,953	+64.628%
2026-04-21	6.0000	6.0700	6.0000	6.0700	-6.615%	7	1,922	+64.086%
2026-04-20	6.4600	6.6500	6.1900	6.5000	+4.334%	31	1,917	+53.231%
2026-04-17	6.2300	6.2300	6.2300	6.2300	+9.107%	1	1,915	+59.872%
2026-04-16	5.8800	6.1500	5.3500	5.7100	-6.393%	22	1,914	+74.431%
2026-04-15	4.2800	6.1000	4.2800	6.1000	+56.410%	579	1,912	+63.279%
2026-04-14	3.5000	3.9000	3.5000	3.9000	+30.000%	91	1,416	+155.385%
2026-04-13	2.3200	3.1500	2.3200	3.0000	+29.310%	100	1,423	+232.000%
2026-04-10	2.5000	2.5000	2.3200	2.3200	-12.121%	12	1,406	+329.310%
2026-04-09	2.9300	3.0200	2.5700	2.6400	-18.769%	132	1,406	+277.273%
2026-04-07	3.5300	3.5300	3.0500	3.2500	-13.333%	18	1,424	+206.462%
2026-04-06	3.7400	3.7500	3.7400	3.7500	0.000%	3	1,414	+165.600%
2026-04-02	3.1000	3.7500	3.0400	3.7500	+7.143%	28	1,425	+165.600%
2026-04-01	3.1000	3.5200	3.1000	3.5000	+14.754%	4	1,425	+184.571%
2026-03-31	2.6000	3.1000	2.6000	3.0500	+14.232%	173	1,423	+226.557%
2026-03-30	2.8000	2.8000	2.5000	2.6700	-3.957%	128	1,260	+273.034%
2026-03-27	3.0000	3.1500	2.7800	2.7800	-19.420%	63	1,205	+258.273%
2026-03-26	3.5800	3.9300	3.4500	3.4500	-8.000%	26	1,212	+188.696%
2026-03-25	4.0000	4.0000	3.7500	3.7500	-12.791%	4	1,201	+165.600%
2026-03-23	4.2900	4.3000	4.1300	4.3000	+10.540%	10	1,202	+131.628%
2026-03-20	4.4400	4.4400	3.8000	3.8900	-8.471%	31	1,194	+156.041%
2026-03-19	4.0700	4.2800	4.0700	4.2500	-12.371%	8	1,193	+134.353%
2026-03-18	4.7200	4.8500	4.7200	4.8500	0.000%	42	1,200	+105.361%
2026-03-17	5.2500	5.2500	4.8500	4.8500	-6.731%	259	1,239	+105.361%
2026-03-16	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,061	+91.538%
2026-03-13	5.1400	5.2500	5.1400	5.2000	+6.122%	19	1,061	+91.538%
2026-03-12	5.5800	5.5800	4.9000	4.9000	-17.647%	50	1,046	+103.265%
2026-03-11	5.8000	5.9500	5.7200	5.9500	+8.182%	60	1,011	+67.395%
2026-03-10	5.7000	5.9000	5.5000	5.5000	+5.769%	89	997	+81.091%
2026-03-09	5.3000	5.3000	5.2000	5.2000	-7.965%	2	1,006	+91.538%
2026-03-05	5.4500	5.6500	5.4500	5.6500	-0.528%	11	1,012	+76.283%
2026-03-04	5.4000	5.6800	5.4000	5.6800	+6.567%	14	1,003	+75.352%
2026-03-03	5.3300	5.3300	5.3300	5.3300	-13.333%	5	993	+86.867%
2026-03-02	5.7000	6.1500	5.4900	6.1500	+0.820%	44	993	+61.951%
2026-02-27	6.1000	6.1000	6.1000	6.1000	+1.498%	10	961	+63.279%
2026-02-26	6.0500	6.0500	6.0100	6.0100	-7.538%	13	951	+65.724%
2026-02-25	6.5000	7.0000	6.5000	6.5000	-25.714%	9	938	+53.231%
2026-02-24	8.2500	8.7500	8.2500	8.7500	+4.665%	3	938	+13.829%
2026-02-23	8.3400	8.3600	8.3400	8.3600	-6.696%	3	937	+19.139%
2026-02-20	9.3700	9.3700	8.9600	8.9600	-0.444%	5	938	+11.161%
2026-02-19	8.7200	9.3000	8.6100	9.0000	+11.111%	65	941	+10.667%
2026-02-18	7.6300	8.1000	7.6300	8.1000	+26.563%	7	939	+22.963%
2026-02-17	6.2000	6.4000	6.2000	6.4000	+1.426%	19	938	+55.625%
2026-02-12	7.3000	7.3000	6.2500	6.3100	-15.867%	13	938	+57.845%
2026-02-11	7.5000	7.5000	7.5000	7.5000	-14.773%	5	946	+32.800%
2026-02-10	8.8500	8.8500	8.8000	8.8000	+10.831%	6	941	+13.182%
2026-02-09	7.9400	7.9400	7.9400	7.9400	+5.585%	1	935	+25.441%
2026-02-06	5.6000	7.5200	5.6000	7.5200	+15.692%	3	936	+32.447%
2026-02-05	7.2700	7.2700	6.5000	6.5000	-10.345%	4	938	+53.231%
2026-02-04	6.3500	7.2500	6.1000	7.2500	-4.605%	54	938	+37.379%
2026-02-03	9.2000	9.2000	7.6000	7.6000	-18.280%	27	958	+31.053%
2026-02-02	9.1500	9.3000	9.0000	9.3000	-5.392%	24	974	+7.097%
2026-01-30	10.4600	10.4600	9.7400	9.8300	-14.744%	5	961	+1.322%
2026-01-29	10.9400	11.5300	10.7500	11.5300	-10.202%	7	963	-13.617%
2026-01-27	12.8400	12.8400	12.8400	12.8400	-7.426%	2	959	-22.430%
2026-01-26	13.6800	13.8700	13.6800	13.8700	+10.079%	3	959	-28.190%
2026-01-23	13.8000	13.8000	12.6000	12.6000	-4.977%	7	958	-20.952%
2026-01-22	13.1600	13.2600	13.1600	13.2600	+9.859%	2	952	-24.887%
2026-01-21	11.8000	12.0700	10.9000	12.0700	-12.346%	11	952	-17.481%
2026-01-20	13.7400	13.7900	12.9000	13.7700	-5.685%	20	955	-27.669%
2026-01-15	15.9500	16.7500	14.6000	14.6000	+7.749%	6	953	-31.781%
2026-01-13	14.4900	14.4900	12.8000	13.5500	-3.076%	232	952	-26.494%
2026-01-12	17.9700	17.9700	13.7500	13.9800	+5.989%	20	757	-28.755%
2026-01-09	13.1900	13.1900	13.1900	13.1900	-9.347%	5	749	-24.488%
2026-01-08	14.4300	14.5500	14.4300	14.5500	+11.923%	3	746	-31.546%
2026-01-06	13.7500	13.7500	13.0000	13.0000	+2.767%	2	748	-23.385%
2026-01-05	12.3400	12.6500	12.0000	12.6500	+22.222%	3	747	-21.265%
2026-01-02	10.3600	10.3600	10.3500	10.3500	+1.471%	5	749	-3.768%
2025-12-30	10.9000	10.9000	10.2000	10.2000	-15.000%	9	749	-2.353%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-6.250%	1	756	-17.000%
2025-12-24	12.8000	12.8000	12.8000	12.8000	+1.587%	1	757	-22.188%
2025-12-23	12.6000	12.8000	12.6000	12.6000	-13.699%	5	757	-20.952%
2025-12-22	14.6000	14.6000	14.6000	14.6000	+10.606%	1	760	-31.781%
2025-12-19	13.5000	13.5000	12.5900	13.2000	+11.864%	3	760	-24.545%
2025-12-18	14.5000	14.5000	11.7800	11.8000	-22.876%	6	757	-15.593%
2025-12-17	15.5000	15.5000	15.3000	15.3000	+2.000%	2	757	-34.902%
2025-12-16	15.5000	15.5000	15.0000	15.0000	-8.425%	5	757	-33.600%
2025-12-15	16.3800	16.3800	16.3800	16.3800	-4.490%	3	761	-39.194%
2025-12-12	18.8100	18.8100	17.1500	17.1500	-9.259%	10	761	-41.924%
2025-12-11	18.9000	18.9000	18.9000	18.9000	-1.047%	1	761	-47.302%
2025-12-10	19.0000	19.1000	19.0000	19.1000	-5.446%	7	761	-47.853%
2025-12-09	19.9500	20.2000	19.8000	20.2000	-3.810%	9	759	-50.693%
2025-12-08	22.7900	22.7900	21.0000	21.0000	-4.284%	2	752	-52.571%
2025-12-05	21.9900	22.0000	21.9400	21.9400	+3.491%	3	751	-54.603%
2025-12-04	22.0000	22.0000	21.2000	21.2000	+6.533%	3	749	-53.019%
2025-12-03	19.9500	19.9500	19.9000	19.9000	-11.359%	3	749	-49.950%
2025-11-28	22.4500	22.4500	22.4500	22.4500	-6.458%	1	746	-55.635%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+5.495%	1	746	-58.500%
2025-11-25	22.0000	22.7500	21.8000	22.7500	+20.053%	18	746	-56.220%
2025-11-21	18.9500	18.9500	18.9500	18.9500	+10.819%	1	740	-47.441%
2025-11-20	19.1000	19.1000	17.1000	17.1000	-5.525%	2	740	-41.754%
2025-11-19	17.0000	18.1000	17.0000	18.1000	+13.765%	4	741	-44.972%
2025-11-18	15.9100	15.9100	15.9100	15.9100	-7.500%	2	741	-37.398%
2025-11-17	18.1000	18.1000	17.2000	17.2000	-7.477%	10	741	-42.093%
2025-11-14	18.5900	18.5900	18.5900	18.5900	-4.175%	6	741	-46.423%
2025-11-13	18.5000	19.4000	18.5000	19.4000	-2.806%	6	741	-48.660%
2025-11-12	19.9600	19.9600	19.9600	19.9600	-2.871%	2	737	-50.100%
2025-11-11	20.4000	20.5500	20.4000	20.5500	-4.419%	7	735	-51.533%
2025-11-10	21.5000	21.5000	21.5000	21.5000	+12.565%	2	733	-53.674%
2025-11-07	18.5000	19.1000	18.4000	19.1000	-11.982%	12	732	-47.853%
2025-11-06	23.0000	23.0000	21.7000	21.7000	-20.803%	12	733	-54.101%
2025-11-05	28.4000	28.4000	24.0000	27.4000	-10.340%	24	733	-63.650%
2025-11-04	29.5000	31.3000	29.5000	30.5600	-6.344%	27	728	-67.408%
2025-11-03	32.5000	32.6300	30.9000	32.6300	+0.400%	11	716	-69.476%
2025-10-31	31.1000	32.6400	31.1000	32.5000	+9.428%	4	716	-69.354%
2025-10-30	33.3000	33.5800	29.7000	29.7000	-5.983%	97	717	-66.465%
2025-10-29	31.2000	32.5000	30.8000	31.5900	+1.674%	65	719	-68.471%
2025-10-28	31.8200	32.6000	31.0700	31.0700	-7.447%	156	730	-67.943%
2025-10-27	32.8500	34.5300	32.8500	33.5700	+3.292%	5	601	-70.331%
2025-10-24	33.0000	33.0000	32.5000	32.5000	+4.704%	12	601	-69.354%
2025-10-23	30.9000	33.4000	30.9000	31.0400	+10.699%	13	611	-67.912%
2025-10-22	32.5000	32.5000	28.0400	28.0400	-20.000%	6	611	-64.479%
2025-10-21	33.4000	35.0500	33.4000	35.0500	-2.935%	2	612	-71.583%
2025-10-20	34.0000	37.2000	34.0000	36.1100	+15.404%	136	613	-72.418%
2025-10-17	32.0000	32.2500	29.6000	31.2900	-7.835%	145	726	-68.169%
2025-10-16	36.0800	36.0800	33.9500	33.9500	-1.879%	9	694	-70.663%
2025-10-15	34.6300	34.6300	34.6000	34.6000	+5.810%	2	694	-71.214%
2025-10-14	32.8000	32.8000	32.7000	32.7000	-8.939%	3	694	-69.541%
2025-10-13	35.9100	35.9100	35.9100	35.9100	-2.683%	2	691	-72.264%
2025-10-10	38.0000	38.0000	36.9000	36.9000	-13.421%	3	693	-73.008%
2025-10-09	42.3200	42.6200	42.3200	42.6200	+1.235%	143	693	-76.631%
2025-10-08	36.2000	42.2000	36.2000	42.1000	+24.556%	9	833	-76.342%
2025-10-07	35.2400	35.2400	32.9000	33.8000	+3.049%	8	839	-70.533%
2025-10-06	33.7000	33.7000	32.8000	32.8000	+4.625%	2	839	-69.634%
2025-10-03	32.5000	34.4000	31.3500	31.3500	+0.481%	14	839	-68.230%
2025-10-02	31.0000	31.5500	30.0700	31.2000	+5.763%	14	846	-68.077%
2025-10-01	26.8500	29.5000	26.8500	29.5000	+25.479%	26	849	-66.237%
2025-09-30	22.7000	23.5100	22.7000	23.5100	-9.228%	2	850	-57.635%
2025-09-29	25.9000	25.9000	25.9000	25.9000	+7.025%	1	849	-61.544%
2025-09-26	24.2000	24.2000	24.2000	24.2000	+4.762%	10	848	-58.843%
2025-09-25	22.8500	23.6700	22.6500	23.1000	-8.333%	7	848	-56.883%
2025-09-24	28.1000	28.1000	25.0000	25.2000	-11.268%	17	849	-60.476%
2025-09-23	31.0000	31.3400	28.4000	28.4000	-3.729%	6	843	-64.930%
2025-09-22	35.4000	36.7500	28.9000	29.5000	-0.472%	18	842	-66.237%
2025-09-19	30.1000	32.2000	29.6400	29.6400	+2.561%	18	844	-66.397%
2025-09-18	29.6300	29.6500	28.9000	28.9000	-0.345%	22	849	-65.536%
2025-09-17	29.3200	29.3400	29.0000	29.0000	-2.685%	13	846	-65.655%
2025-09-16	28.2000	30.0000	26.8000	29.8000	+5.115%	21	853	-66.577%
2025-09-15	30.5000	30.5000	28.3500	28.3500	-5.500%	10	862	-64.868%
2025-09-12	30.0000	30.0000	30.0000	30.0000	-1.316%	2	862	-66.800%
2025-09-11	25.0000	32.7000	25.0000	30.4000	+31.545%	99	862	-67.237%
2025-09-10	25.0000	25.0000	23.1100	23.1100	-6.057%	27	861	-56.902%
2025-09-08	24.8600	26.2300	24.6000	24.6000	+3.101%	41	861	-59.512%
2025-09-05	23.8500	24.5500	22.6000	23.8600	+7.477%	555	834	-58.256%
2025-09-04	22.9000	23.6000	22.2000	22.2000	+7.767%	16	947	-55.135%
2025-09-02	20.6000	20.6000	20.6000	20.6000	-6.703%	1	947	-51.650%
2025-08-29	22.0800	22.0800	22.0800	22.0800	+3.371%	1	946	-54.891%
2025-08-28	21.1800	21.3600	20.9000	21.3600	-6.725%	24	946	-53.371%
2025-08-27	23.1000	23.1000	22.9000	22.9000	-2.387%	3	943	-56.507%
2025-08-26	22.8600	23.4600	22.6700	23.4600	-7.819%	6	943	-57.545%
2025-08-25	25.4500	25.4500	25.1500	25.4500	-3.962%	6	943	-60.864%
2025-08-22	27.0000	29.0300	26.5000	26.5000	+7.287%	30	942	-62.415%
2025-08-21	22.2800	24.7000	22.2800	24.7000	+34.973%	26	940	-59.676%
2025-08-20	18.5000	18.5000	18.3000	18.3000	-16.055%	15	942	-45.574%
2025-08-19	23.0000	23.6000	21.8000	21.8000	-11.129%	6	942	-54.312%
2025-08-18	22.2200	24.5300	22.2200	24.5300	+13.565%	7	943	-59.397%
2025-08-15	20.7100	22.5500	20.7100	21.6000	+10.204%	10	943	-53.889%
2025-08-14	20.0000	20.0000	19.6000	19.6000	+1.818%	2	940	-49.184%
2025-08-13	19.3000	19.5000	19.2500	19.2500	+13.235%	7	942	-48.260%
2025-08-12	15.9500	17.0000	15.9500	17.0000	+18.056%	14	942	-41.412%
2025-08-11	16.5000	16.5000	14.4000	14.4000	-1.907%	8	951	-30.833%
2025-08-08	14.3000	14.7300	14.3000	14.6800	+21.322%	7	951	-32.153%
2025-08-06	12.1000	12.1000	12.1000	12.1000	-11.679%	1	945	-17.686%
2025-08-05	13.7000	13.7000	13.7000	13.7000	+2.699%	1	945	-27.299%
2025-08-04	12.4400	13.3400	12.4400	13.3400	+13.051%	4	945	-25.337%
2025-08-01	11.5000	11.8000	11.5000	11.8000	-11.875%	3	946	-15.593%
2025-07-30	14.5000	14.5000	13.3900	13.3900	-4.357%	25	947	-25.616%
2025-07-29	15.0000	15.0000	14.0000	14.0000	-17.012%	4	955	-28.857%
2025-07-24	18.0000	18.0000	16.8700	16.8700	-3.324%	6	956	-40.960%
2025-07-23	16.9600	17.4500	16.9600	17.4500	+13.312%	10	956	-42.923%
2025-07-22	15.4700	16.0000	15.4000	15.4000	-9.783%	113	956	-35.325%
2025-07-21	17.0700	17.0700	17.0700	17.0700	-1.329%	5	848	-41.652%
2025-07-18	17.3000	17.3000	17.3000	17.3000	-1.705%	1	848	-42.428%
2025-07-17	17.6000	17.6000	17.6000	17.6000	+6.667%	1	849	-43.409%
2025-07-16	14.9000	16.5000	14.9000	16.5000	+6.178%	55	848	-39.636%
2025-07-15	16.0300	16.0300	15.5000	15.5400	-7.829%	51	848	-35.907%
2025-07-10	16.8600	16.8600	16.8600	16.8600	+1.873%	4	847	-40.925%
2025-07-09	17.5000	17.7000	16.2000	16.5500	-10.541%	408	847	-39.819%
2025-07-03	18.5000	18.5000	18.5000	18.5000	+3.933%	5	459	-46.162%
2025-07-01	17.8000	17.8000	17.8000	17.8000	-15.238%	2	459	-44.045%
2025-06-30	21.3000	21.3000	21.0000	21.0000	-7.244%	4	457	-52.571%
2025-06-27	22.6400	22.6400	22.6400	22.6400	+9.372%	1	457	-56.007%
2025-06-25	22.9200	22.9200	20.7000	20.7000	-5.609%	11	456	-51.884%
2025-06-23	22.8000	22.8000	21.9300	21.9300	-8.243%	7	455	-54.583%
2025-06-20	23.9000	23.9000	23.9000	23.9000	-5.534%	4	452	-58.326%
2025-06-18	25.3000	25.3000	25.3000	25.3000	-0.784%	160	372	-60.632%
2025-06-17	25.5100	25.5100	25.5000	25.5000	-4.851%	8	372	-60.941%
2025-06-16	27.5000	28.8000	26.8000	26.8000	-4.796%	7	380	-62.836%
2025-06-13	25.9000	28.1500	25.7000	28.1500	+12.600%	46	380	-64.618%
2025-06-10	25.0000	25.0000	25.0000	25.0000	+17.925%	1	378	-60.160%
2025-06-06	21.2000	21.2000	21.2000	21.2000	-2.304%	2	378	-53.019%
2025-06-03	21.6000	21.7000	21.6000	21.7000	-3.556%	15	378	-54.101%
2025-06-02	22.6000	23.0000	22.5000	22.5000	+33.929%	3	378	-55.733%
2025-05-30	16.8000	16.8000	16.8000	16.8000	-1.176%	40	378	-40.714%
2025-05-29	16.9000	17.0000	16.5000	17.0000	+0.592%	35	398	-41.412%
2025-05-28	17.0000	18.5000	16.9000	16.9000	-30.165%	127	364	-41.065%
2025-05-27	24.0000	24.2000	22.7500	24.2000	+21.608%	38	331	-58.843%
2025-05-23	19.9000	19.9000	19.9000	19.9000	+2.842%	2	319	-49.950%
2025-05-21	22.6000	22.6000	19.3500	19.3500	-9.155%	8	319	-48.527%
2025-05-20	21.3000	21.3000	21.3000	21.3000	+0.472%	1	320	-53.239%
2025-05-19	21.2000	21.2000	21.2000	21.2000	-9.402%	1	320	-53.019%
2025-05-16	21.0000	23.4000	21.0000	23.4000	+2.902%	6	320	-57.436%
2025-05-14	24.7100	24.7100	22.7400	22.7400	+2.248%	4	319	-56.201%
2025-05-12	22.5100	22.5100	22.2400	22.2400	-4.344%	3	317	-55.216%
2025-05-08	22.8900	23.4000	22.8900	23.2500	+48.089%	6	314	-57.161%
2025-05-06	15.8000	15.8000	15.7000	15.7000	-19.405%	10	316	-36.561%
2025-05-02	18.6500	19.4800	18.6500	19.4800	+16.647%	26	306	-48.871%
2025-05-01	16.7000	16.7000	16.7000	16.7000	+3.534%	1	306	-40.359%
2025-04-30	15.7000	16.2400	15.6500	16.1300	-6.817%	4	307	-38.252%
2025-04-29	17.5000	17.5500	17.3100	17.3100	+3.653%	3	306	-42.461%
2025-04-28	17.5600	17.5600	16.7000	16.7000	-1.765%	5	303	-40.359%
2025-04-25	17.4000	17.4000	17.0000	17.0000	+4.809%	4	303	-41.412%
2025-04-24	15.7200	16.2200	15.7200	16.2200	+4.916%	15	303	-38.594%
2025-04-23	15.4600	15.4600	15.4600	15.4600	+34.201%	1	313	-35.576%
2025-04-22	11.8000	11.8000	11.5200	11.5200	+11.304%	2	312	-13.542%
2025-04-21	10.3500	10.3500	10.3500	10.3500	+0.291%	1	310	-3.768%
2025-04-16	10.3200	10.3200	10.3200	10.3200	-15.410%	2	309	-3.488%
2025-04-15	12.2000	12.2000	12.2000	12.2000	-0.813%	4	311	-18.361%
2025-04-14	12.3000	12.3000	12.3000	12.3000	-6.889%	2	311	-19.024%
2025-04-09	10.0000	13.2100	10.0000	13.2100	+29.510%	3	311	-24.603%
2025-04-08	10.2000	10.2000	10.2000	10.2000	-24.444%	1	310	-2.353%
2025-04-07	13.5000	13.5000	13.5000	13.5000	+8.173%	1	309	-26.222%
2025-04-04	12.8500	12.8500	12.4800	12.4800	-13.333%	22	309	-20.192%
2025-04-02	14.4000	14.4000	14.4000	14.4000	+5.882%	1	300	-30.833%
2025-04-01	13.6000	13.6000	13.6000	13.6000	-4.895%	245	300	-26.765%
2025-03-28	14.6000	14.6100	14.3000	14.3000	-14.881%	494	302	-30.350%
2025-03-27	16.8000	16.8000	16.8000	16.8000	-13.223%	3	114	-40.714%
2025-03-24	19.0400	20.0000	19.0400	19.3600	+35.290%	9	114	-48.554%
2025-03-14	14.3100	14.3100	14.3100	14.3100	-1.310%	4	111	-30.398%
2025-03-12	15.5000	15.5000	14.5000	14.5000	-1.361%	5	111	-31.310%
2025-03-11	14.7000	14.7000	14.7000	14.7000	-9.538%	1	112	-32.245%
2025-03-06	16.2500	16.2500	16.2500	16.2500	-3.846%	1	112	-38.708%
2025-03-05	16.6800	16.9000	16.6800	16.9000	+1.198%	2	112	-41.065%
2025-03-03	16.7000	16.7000	16.7000	16.7000	-3.802%	2	111	-40.359%
2025-02-28	18.0000	18.0000	17.3600	17.3600	-13.632%	14	111	-42.627%
2025-02-27	20.1000	20.1000	20.1000	20.1000	-11.454%	10	109	-50.448%
2025-02-26	20.0000	22.7000	20.0000	22.7000	+19.600%	2	99	-56.123%
2025-02-25	22.3500	22.3500	18.7000	18.9800	-27.613%	46	99	-47.524%
2025-02-24	26.2200	26.2200	26.2200	26.2200	+5.301%	30	103	-62.014%
2025-02-21	30.0000	30.0000	24.4400	24.9000	-12.076%	28	73	-60.000%
2025-02-20	29.0500	29.1000	28.3200	28.3200	-19.773%	7	81	-64.831%
2025-02-19	34.0000	38.3000	34.0000	35.3000	+2.319%	6	81	-71.785%
2025-02-18	40.4000	40.4000	33.0000	34.5000	-9.211%	19	79	-71.130%
2025-02-14	34.7900	38.0000	34.7900	38.0000	+10.305%	22	61	-73.789%
2025-02-13	29.5000	34.5200	29.5000	34.4500	+38.353%	70	61	-71.089%
2025-02-12	25.1000	25.1000	24.9000	24.9000	-11.702%	2	39	-60.000%
2025-02-11	28.5500	28.5500	28.2000	28.2000	+18.487%	2	37	-64.681%
2025-02-10	23.6000	24.7000	23.5000	23.8000	+7.692%	10	36	-58.151%
2025-02-06	22.1000	22.1000	22.1000	22.1000	+28.863%	1	27	-54.932%
2025-01-27	17.1500	17.1500	17.1500	17.1500	-1.039%	1	26	-41.924%
2025-01-24	17.3300	17.3300	17.3300	17.3300	-3.561%	2	25	-42.527%
2025-01-23	17.9700	17.9700	17.9700	17.9700	+15.935%	1	24	-44.574%
2025-01-22	15.5000	15.5000	15.5000	15.5000	+26.738%	1	24	-35.742%
2025-01-21	12.2300	12.2300	12.2300	12.2300	+114.561%	2	24	-18.561%
2025-01-14	5.7000	5.7000	5.7000	5.7000	-30.488%	1	22	+74.737%
2025-01-06	8.2000	8.2000	8.2000	8.2000	+105.000%	1	21	+21.463%
2024-11-15	4.0000	4.0000	4.0000	4.0000	-57.672%	20	21	+149.000%
2024-11-12	9.4500	9.4500	9.4500	9.4500	+29.452%	1	11	+5.397%
2024-11-11	7.3000	7.3000	7.3000	7.3000	-18.889%	1	10	+36.438%
2024-11-08	9.0000	9.0000	9.0000	9.0000	+28.571%	20	11	+10.667%
2024-11-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+42.286%

.dark-mode .lT7CG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lT7CG9{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C85TEM Jan 15 2027 85.00 Call (TEM270115C00085000)option OPRA

TEM20270115C85
TEM Jan 15 2027 85.00 Call (TEM270115C00085000)
option OPRA