Dark

TEM20270115C90
TEM Jan 15 2027 90.00 Call (TEM270115C00090000)
option OPRA

EOD

Sep 30, 2026

11.00+0.273%(+0.03)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.1300	12.0100	11.0000	11.0000	+0.273%	37	1,852	0.000%
2026-09-29	12.6500	14.5000	10.9500	10.9700	-15.615%	136	1,844	+0.273%
2026-09-28	12.3000	13.5000	12.3000	13.0000	-2.256%	33	1,817	-15.385%
2026-09-25	13.0000	13.4500	11.0000	13.3000	+9.465%	318	1,804	-17.293%
2026-09-24	8.9800	12.5500	8.8500	12.1500	+44.643%	167	1,579	-9.465%
2026-09-23	8.5000	8.7000	8.4000	8.4000	-7.387%	72	1,565	+30.952%
2026-09-22	8.8800	9.6000	8.8800	9.0700	-9.391%	31	1,536	+21.279%
2026-09-21	9.6700	10.4500	9.6700	10.0100	+5.258%	15	1,529	+9.890%
2026-09-18	12.0000	12.0000	9.0500	9.5100	-16.359%	26	1,530	+15.668%
2026-09-17	7.9500	11.8500	7.8800	11.3700	+89.500%	690	1,515	-3.254%
2026-09-16	6.9000	6.9500	6.0000	6.0000	-1.800%	113	1,475	+83.333%
2026-09-15	4.2500	6.1100	4.2500	6.1100	+60.789%	24	1,476	+80.033%
2026-09-14	2.9300	3.8000	2.2100	3.8000	+26.246%	28	1,483	+189.474%
2026-09-11	3.0700	3.0700	3.0100	3.0100	-1.634%	3	1,483	+265.449%
2026-09-10	3.5500	3.5500	2.9000	3.0600	-21.538%	38	1,480	+259.477%
2026-09-09	4.2000	4.2000	3.9000	3.9000	-16.129%	6	1,485	+182.051%
2026-09-08	4.6700	5.0000	4.6500	4.6500	-5.102%	21	1,481	+136.559%
2026-09-04	5.1000	5.2000	4.8000	4.9000	-2.000%	39	1,471	+124.490%
2026-09-03	3.9500	5.0000	3.9500	5.0000	+34.771%	11	1,471	+120.000%
2026-09-02	5.0300	5.5000	3.7100	3.7100	-26.535%	232	1,472	+196.496%
2026-08-31	4.0000	5.0500	4.0000	5.0500	+1.000%	117	1,471	+117.822%
2026-08-28	6.0000	6.0000	5.0000	5.0000	-41.176%	36	1,369	+120.000%
2026-08-27	6.7500	8.5000	6.5500	8.5000	+16.438%	12	1,360	+29.412%
2026-08-26	7.0000	7.3000	7.0000	7.3000	-0.680%	2	1,358	+50.685%
2026-08-25	6.1400	7.9500	6.1400	7.3500	+14.130%	12	1,358	+49.660%
2026-08-24	7.5000	7.5000	6.4400	6.4400	-28.444%	2	1,353	+70.807%
2026-08-21	6.8500	9.0000	6.7000	9.0000	+39.104%	42	1,354	+22.222%
2026-08-20	5.5600	7.5300	5.5600	6.4700	+47.045%	50	1,357	+70.015%
2026-08-19	3.3500	4.4000	2.7100	4.4000	+171.605%	134	1,352	+150.000%
2026-08-18	1.6000	1.6200	1.6000	1.6200	-18.182%	8	1,295	+579.012%
2026-08-17	1.9800	1.9800	1.9800	1.9800	-1.000%	2	1,290	+455.556%
2026-08-14	2.0000	2.0000	2.0000	2.0000	-20.319%	1	1,288	+450.000%
2026-08-12	2.7900	2.8000	2.5100	2.5100	-11.930%	28	1,288	+338.247%
2026-08-11	3.0000	3.0000	2.8500	2.8500	-8.065%	2	1,289	+285.965%
2026-08-10	2.6500	3.3000	2.5400	3.1000	+33.621%	61	1,289	+254.839%
2026-08-07	2.0100	2.3800	1.9900	2.3200	+44.099%	33	1,249	+374.138%
2026-08-06	1.5400	1.6100	1.5400	1.6100	-5.294%	3	1,252	+583.230%
2026-08-05	1.8700	1.8700	1.7000	1.7000	-6.593%	104	1,250	+547.059%
2026-08-04	1.8200	1.8200	1.8200	1.8200	+40.000%	7	1,197	+504.396%
2026-07-31	1.3000	1.3000	1.3000	1.3000	-15.033%	1	1,190	+746.154%
2026-07-30	1.5300	1.5300	1.5300	1.5300	+3.378%	1	1,191	+618.954%
2026-07-28	1.5400	1.5400	1.2200	1.4800	0.000%	205	1,192	+643.243%
2026-07-27	1.4000	1.4800	1.4000	1.4800	-0.671%	4	1,132	+643.243%
2026-07-24	1.6500	1.6500	1.4900	1.4900	-36.596%	5	1,129	+638.255%
2026-07-22	2.2000	2.4700	2.2000	2.3500	-11.321%	52	1,128	+368.085%
2026-07-21	2.3900	2.6500	2.3900	2.6500	-4.332%	14	1,128	+315.094%
2026-07-20	2.5500	2.7700	2.5500	2.7700	-19.242%	2	1,117	+297.112%
2026-07-17	3.4300	3.4300	3.4300	3.4300	-12.051%	2	1,117	+220.700%
2026-07-16	4.5000	4.5000	3.5000	3.9000	-14.286%	13	1,115	+182.051%
2026-07-15	4.5400	4.5500	4.5400	4.5500	-13.333%	5	1,113	+141.758%
2026-07-14	4.9000	5.4000	4.9000	5.2500	+16.150%	22	1,113	+109.524%
2026-07-13	4.7100	4.7100	4.5200	4.5200	-29.485%	2	1,117	+143.363%
2026-07-09	6.1800	6.4100	5.9700	6.4100	+33.542%	63	1,117	+71.607%
2026-07-08	4.8000	4.8000	4.8000	4.8000	-23.810%	1	1,064	+129.167%
2026-07-07	6.3300	6.3300	6.2500	6.3000	+6.239%	7	1,064	+74.603%
2026-07-06	6.0400	6.4000	5.8500	5.9300	-6.614%	8	1,064	+85.497%
2026-07-02	6.2500	6.3500	5.7000	6.3500	-8.633%	52	1,059	+73.228%
2026-07-01	5.6500	6.9500	5.6500	6.9500	+26.364%	4	1,059	+58.273%
2026-06-30	5.5500	5.5500	5.5000	5.5000	-8.486%	11	1,060	+100.000%
2026-06-29	5.3000	6.1000	5.3000	6.0100	+14.914%	11	1,059	+83.028%
2026-06-26	4.9500	5.4600	4.9500	5.2300	+12.473%	69	1,059	+110.325%
2026-06-25	4.8000	5.1000	4.6200	4.6500	+23.016%	16	1,008	+136.559%
2026-06-24	3.7000	3.7800	3.6000	3.7800	+51.200%	26	1,009	+191.005%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-16.667%	5	1,005	+340.000%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-3.226%	2	1,000	+266.667%
2026-06-18	3.7000	3.7000	3.1000	3.1000	-25.659%	12	1,027	+254.839%
2026-06-17	4.0000	4.2000	4.0000	4.1700	-4.138%	4	1,027	+163.789%
2026-06-15	4.0400	4.3500	3.9100	4.3500	+45.000%	43	1,027	+152.874%
2026-06-12	3.4500	3.4500	2.9000	3.0000	-25.000%	6	1,027	+266.667%
2026-06-10	4.3000	4.3000	3.9000	4.0000	+23.077%	14	1,027	+175.000%
2026-06-09	2.8000	3.2500	2.8000	3.2500	+8.333%	3	1,025	+238.462%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+0.334%	9	1,024	+266.667%
2026-06-05	3.4000	3.4000	2.9900	2.9900	-41.373%	5	1,024	+267.893%
2026-06-04	4.6500	5.1000	4.5500	5.1000	+61.905%	23	1,024	+115.686%
2026-06-03	3.2000	3.2000	2.7200	3.1500	-20.253%	76	1,030	+249.206%
2026-06-02	4.4000	4.4000	3.8000	3.9500	-22.549%	9	1,021	+178.481%
2026-06-01	3.5000	5.1000	3.5000	5.1000	+27.500%	12	1,021	+115.686%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-2.439%	5	1,017	+175.000%
2026-05-28	2.8500	4.1000	2.7900	4.1000	+51.292%	29	1,017	+168.293%
2026-05-27	2.5900	2.7100	2.5200	2.7100	-4.912%	11	1,015	+305.904%
2026-05-26	2.6900	2.8500	2.6900	2.8500	+15.854%	2	1,025	+285.965%
2026-05-22	2.4600	2.4600	2.4600	2.4600	+1.653%	1	1,025	+347.154%
2026-05-21	2.3400	2.4800	2.3400	2.4200	+5.217%	8	1,025	+354.545%
2026-05-20	2.3000	2.3000	2.3000	2.3000	+5.991%	1	1,025	+378.261%
2026-05-19	2.0100	2.1700	2.0000	2.1700	+0.463%	3	1,027	+406.912%
2026-05-18	2.1000	2.4400	2.0500	2.1600	-1.818%	90	1,027	+409.259%
2026-05-15	2.2700	2.3800	2.1400	2.2000	-10.204%	38	1,027	+400.000%
2026-05-14	2.4500	2.4500	2.4000	2.4500	-2.000%	8	1,024	+348.980%
2026-05-13	2.4700	2.5000	2.4700	2.5000	-0.398%	3	1,022	+340.000%
2026-05-12	2.8500	3.0000	2.5100	2.5100	-20.570%	31	1,022	+338.247%
2026-05-11	3.0000	3.2000	2.9500	3.1600	+2.932%	27	1,022	+248.101%
2026-05-08	3.0000	3.0700	2.7200	3.0700	-4.063%	9	1,029	+258.306%
2026-05-07	4.1700	4.1700	3.2000	3.2000	-20.596%	62	1,027	+243.750%
2026-05-06	3.3200	4.0300	3.3200	4.0300	-12.959%	41	1,040	+172.953%
2026-05-05	4.5000	4.6300	4.5000	4.6300	-3.138%	4	1,022	+137.581%
2026-05-04	4.7500	4.7800	4.7500	4.7800	-9.298%	3	1,026	+130.126%
2026-05-01	5.2500	5.6500	5.2500	5.2700	-0.566%	7	1,027	+108.729%
2026-04-30	4.2000	5.3000	4.2000	5.3000	+33.501%	13	1,027	+107.547%
2026-04-29	3.9700	3.9700	3.9700	3.9700	-7.674%	2	1,026	+177.078%
2026-04-28	4.3000	4.3000	4.0000	4.3000	-9.474%	3	1,025	+155.814%
2026-04-27	4.4000	4.7700	4.4000	4.7500	+9.195%	4	1,024	+131.579%
2026-04-23	4.8000	4.8000	4.3500	4.3500	-18.386%	3	1,022	+152.874%
2026-04-22	5.6500	5.6500	5.3300	5.3300	-3.091%	2	1,022	+106.379%
2026-04-21	5.6600	5.6600	5.2000	5.5000	-2.655%	18	1,032	+100.000%
2026-04-20	5.6500	5.6500	5.6500	5.6500	+4.630%	4	1,032	+94.690%
2026-04-17	5.6300	5.6300	5.4000	5.4000	+3.846%	2	1,028	+103.704%
2026-04-16	5.0000	5.2000	4.6500	5.2000	+1.761%	21	1,028	+111.538%
2026-04-15	4.3500	5.1100	4.3500	5.1100	+51.183%	2	1,030	+115.264%
2026-04-14	3.0500	3.3800	3.0500	3.3800	+30.000%	7	1,030	+225.444%
2026-04-13	2.1500	2.6000	2.1500	2.6000	+4.418%	117	1,035	+323.077%
2026-04-09	2.4100	2.4900	2.2000	2.4900	-14.138%	6	1,026	+341.767%
2026-04-08	3.4500	3.4500	2.9000	2.9000	0.000%	5	1,025	+279.310%
2026-04-07	2.9300	2.9300	2.9000	2.9000	-9.375%	10	1,025	+279.310%
2026-04-06	3.2400	3.2500	3.2000	3.2000	+2.894%	79	1,033	+243.750%
2026-04-02	2.6600	3.1100	2.6600	3.1100	+1.967%	11	1,029	+253.698%
2026-04-01	2.9000	3.0500	2.9000	3.0500	-22.785%	3	1,029	+260.656%
2026-03-31	2.6000	3.9500	2.1500	3.9500	+79.545%	14	1,031	+178.481%
2026-03-30	2.4000	2.4000	2.2000	2.2000	-10.569%	51	1,025	+400.000%
2026-03-27	2.6100	2.9200	2.3800	2.4600	-21.905%	20	990	+347.154%
2026-03-25	3.6000	3.6000	3.1500	3.1500	-10.765%	4	990	+249.206%
2026-03-24	3.5000	3.5300	3.5000	3.5300	-5.867%	3	991	+211.615%
2026-03-23	3.5300	4.0000	3.4000	3.7500	-3.101%	21	994	+193.333%
2026-03-20	3.7300	3.8700	3.4200	3.8700	+1.044%	19	985	+184.238%
2026-03-19	3.5500	3.8300	3.3500	3.8300	-16.376%	7	991	+187.206%
2026-03-18	4.2700	4.8000	4.2500	4.5800	+9.048%	8	993	+140.175%
2026-03-17	4.6600	4.6600	4.2000	4.2000	-6.667%	23	986	+161.905%
2026-03-16	4.4000	4.5000	4.3000	4.5000	-6.445%	3	989	+144.444%
2026-03-13	4.8100	4.8100	4.8100	4.8100	+11.860%	1	990	+128.690%
2026-03-12	4.4000	4.4000	4.3000	4.3000	-18.095%	2	990	+155.814%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+1.942%	1	991	+109.524%
2026-03-09	4.7000	5.1500	4.7000	5.1500	+3.000%	7	991	+113.592%
2026-03-05	5.3300	5.3300	4.8000	5.0000	+3.093%	19	989	+120.000%
2026-03-04	4.9500	4.9500	4.8500	4.8500	-2.020%	5	975	+126.804%
2026-03-03	4.6300	4.9500	4.6300	4.9500	-8.333%	3	974	+122.222%
2026-03-02	5.4000	5.4000	5.3500	5.4000	-0.917%	30	974	+103.704%
2026-02-27	5.4200	5.4500	5.2500	5.4500	-5.217%	47	944	+101.835%
2026-02-26	5.3400	5.8500	5.3400	5.7500	-1.877%	51	901	+91.304%
2026-02-25	6.8000	6.8000	5.8500	5.8600	-31.059%	15	854	+87.713%
2026-02-20	9.1100	9.1100	8.4600	8.5000	+3.659%	5	854	+29.412%
2026-02-19	7.9500	8.3500	7.9100	8.2000	+16.312%	7	854	+34.146%
2026-02-18	7.1300	7.9400	7.0500	7.0500	+20.307%	32	848	+56.028%
2026-02-17	5.8600	5.8600	5.8600	5.8600	+1.034%	2	842	+87.713%
2026-02-13	5.7200	5.8000	5.7200	5.8000	+5.839%	2	842	+89.655%
2026-02-12	5.5000	5.5200	5.3100	5.4800	-8.667%	9	842	+100.730%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-20.000%	3	841	+83.333%
2026-02-10	7.5000	7.5000	7.5000	7.5000	-8.088%	1	844	+46.667%
2026-02-09	6.9000	8.1600	6.9000	8.1600	+21.610%	105	844	+34.804%
2026-02-06	6.1700	6.7100	6.1700	6.7100	+11.833%	13	807	+63.934%
2026-02-05	6.0000	6.0000	5.8900	6.0000	-2.439%	7	802	+83.333%
2026-02-04	6.9500	6.9500	5.4500	6.1500	-10.870%	45	802	+78.862%
2026-02-03	8.0000	8.0000	6.8000	6.9000	-13.750%	161	794	+59.420%
2026-02-02	8.0000	8.4500	7.5000	8.0000	-6.433%	11	835	+37.500%
2026-01-30	9.4000	9.6700	8.4500	8.5500	-14.070%	9	835	+28.655%
2026-01-29	10.0000	10.0000	9.7300	9.9500	-9.545%	8	831	+10.553%
2026-01-28	11.2000	11.6100	11.0000	11.0000	-7.950%	14	829	0.000%
2026-01-27	11.9500	11.9500	11.9500	11.9500	-6.641%	4	835	-7.950%
2026-01-26	11.3000	13.0000	11.3000	12.8000	+16.364%	10	835	-14.063%
2026-01-23	12.2000	12.2000	11.0000	11.0000	-11.003%	22	828	0.000%
2026-01-22	11.6500	12.6500	11.6500	12.3600	+13.394%	19	830	-11.003%
2026-01-21	10.6000	10.9000	9.2000	10.9000	-2.679%	129	813	+0.917%
2026-01-20	12.4300	12.9700	11.2000	11.2000	-23.549%	19	760	-1.786%
2026-01-16	14.0000	14.6500	13.2000	14.6500	+6.934%	9	768	-24.915%
2026-01-15	13.1000	14.0000	13.1000	13.7000	+8.730%	11	768	-19.708%
2026-01-14	11.7000	12.6000	11.7000	12.6000	+8.621%	12	768	-12.698%
2026-01-13	12.0000	12.0000	11.3000	11.6000	-9.020%	18	763	-5.172%
2026-01-12	15.7500	17.3500	12.0000	12.7500	+6.873%	55	763	-13.725%
2026-01-09	13.4900	13.4900	11.7500	11.9300	-12.279%	4	718	-7.795%
2026-01-08	13.6000	13.6000	13.6000	13.6000	-6.207%	1	716	-19.118%
2026-01-07	14.2500	14.5000	14.2500	14.5000	+7.407%	3	715	-24.138%
2026-01-06	12.8800	14.2500	12.7900	13.5000	+22.727%	9	714	-18.519%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+18.280%	2	711	0.000%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+8.140%	1	711	+18.280%
2025-12-31	9.0000	9.0000	8.5100	8.6000	-8.898%	46	719	+27.907%
2025-12-30	9.9700	10.0000	9.4400	9.4400	-2.680%	58	719	+16.525%
2025-12-29	10.0000	10.4000	9.7000	9.7000	-11.818%	13	770	+13.402%
2025-12-26	10.9700	11.0000	10.9700	11.0000	-2.655%	3	761	0.000%
2025-12-24	11.3700	11.3700	11.3000	11.3000	-3.666%	17	748	-2.655%
2025-12-23	11.6400	11.7300	11.6400	11.7300	-7.419%	3	748	-6.223%
2025-12-22	12.9200	13.1000	12.6700	12.6700	+12.124%	14	746	-13.181%
2025-12-19	11.3000	11.3000	11.3000	11.3000	+1.802%	1	732	-2.655%
2025-12-18	11.0000	11.2000	11.0000	11.1000	-7.500%	3	731	-0.901%
2025-12-17	14.0800	14.0800	12.0000	12.0000	-14.163%	4	732	-8.333%
2025-12-16	13.9800	13.9800	13.9800	13.9800	-3.386%	1	733	-21.316%
2025-12-15	16.0000	16.0000	14.4700	14.4700	-9.844%	5	733	-23.981%
2025-12-12	15.8100	16.0500	15.8100	16.0500	-7.759%	9	732	-31.464%
2025-12-11	17.5700	17.5700	17.4000	17.4000	-7.200%	3	732	-36.782%
2025-12-10	18.6800	18.7500	18.6800	18.7500	-2.850%	7	729	-41.333%
2025-12-09	18.8100	19.4300	18.4000	19.3000	-3.596%	15	729	-43.005%
2025-12-08	20.1200	20.1200	20.0200	20.0200	+0.100%	6	723	-45.055%
2025-12-05	19.8700	20.0000	19.8000	20.0000	+2.828%	33	718	-45.000%
2025-12-04	19.3500	19.6800	19.2500	19.4500	+1.832%	20	685	-43.445%
2025-12-03	19.1200	19.1200	19.1000	19.1000	-2.051%	2	667	-42.408%
2025-12-02	19.5000	19.5000	19.5000	19.5000	-5.109%	2	665	-43.590%
2025-11-25	20.9000	20.9000	20.5500	20.5500	+4.527%	3	665	-46.472%
2025-11-24	19.6600	19.6600	19.6600	19.6600	+12.343%	1	662	-44.049%
2025-11-21	15.9000	17.8000	15.9000	17.5000	+14.529%	4	661	-37.143%
2025-11-20	17.8800	18.7500	15.2800	15.2800	-4.500%	9	662	-28.010%
2025-11-19	16.0000	16.0000	16.0000	16.0000	+7.023%	5	660	-31.250%
2025-11-18	15.2000	15.2000	14.9500	14.9500	-4.228%	6	665	-26.421%
2025-11-17	17.0000	17.0000	15.6100	15.6100	-11.307%	28	669	-29.532%
2025-11-14	17.6000	17.6000	17.6000	17.6000	+4.762%	5	679	-37.500%
2025-11-13	16.0000	17.0000	16.0000	16.8000	-5.405%	18	674	-34.524%
2025-11-12	19.0000	19.0000	17.7600	17.7600	-7.162%	4	678	-38.063%
2025-11-11	19.1300	19.1300	19.1300	19.1300	+0.684%	1	674	-42.499%
2025-11-10	19.0000	19.0000	19.0000	19.0000	+6.742%	1	675	-42.105%
2025-11-07	18.0000	18.1400	17.3700	17.8000	-9.184%	8	675	-38.202%
2025-11-06	21.6200	21.6200	19.6000	19.6000	-18.333%	5	672	-43.878%
2025-11-05	23.9300	24.0000	23.4000	24.0000	-14.286%	17	672	-54.167%
2025-11-04	28.5500	28.7000	28.0000	28.0000	-5.756%	10	668	-60.714%
2025-11-03	29.0000	29.7100	28.5000	29.7100	+0.034%	55	673	-62.975%
2025-10-31	29.7000	29.7000	29.7000	29.7000	-1.000%	1	673	-62.963%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-3.537%	5	674	-63.333%
2025-10-29	31.1000	31.1000	31.1000	31.1000	-0.321%	1	674	-64.630%
2025-10-27	32.4000	32.7000	31.2000	31.2000	+0.971%	65	719	-64.744%
2025-10-24	31.0000	31.0000	30.5000	30.9000	+3.866%	8	719	-64.401%
2025-10-23	28.5000	29.7500	28.5000	29.7500	+2.586%	3	716	-63.025%
2025-10-22	30.4000	30.4000	29.0000	29.0000	-6.149%	25	715	-62.069%
2025-10-21	32.5000	32.6500	30.9000	30.9000	-10.435%	56	693	-64.401%
2025-10-20	35.3000	36.5000	34.5000	34.5000	+16.358%	3	641	-68.116%
2025-10-17	31.2400	31.2500	28.6000	29.6500	-6.171%	19	641	-62.901%
2025-10-16	34.2300	35.3000	31.6000	31.6000	-2.679%	7	651	-65.190%
2025-10-15	33.4600	34.5000	32.2000	32.4700	+1.532%	12	656	-66.123%
2025-10-14	29.0000	33.5300	29.0000	31.9800	-9.915%	19	658	-65.604%
2025-10-13	34.5500	35.7000	33.5000	35.5000	+0.567%	343	651	-69.014%
2025-10-10	38.0000	38.0000	35.3000	35.3000	-7.349%	9	603	-68.839%
2025-10-09	40.5000	40.8500	38.1000	38.1000	-4.511%	9	606	-71.129%
2025-10-08	33.0000	40.0000	33.0000	39.9000	+34.343%	22	605	-72.431%
2025-10-07	33.0700	33.9300	29.7000	29.7000	-8.446%	18	613	-62.963%
2025-10-06	32.0000	33.0000	31.0000	32.4400	+8.133%	13	613	-66.091%
2025-10-03	31.2100	32.4000	30.0000	30.0000	+2.389%	13	609	-63.333%
2025-10-02	29.6000	30.0000	28.3200	29.3000	+3.534%	72	612	-62.457%
2025-10-01	27.3000	28.3000	26.0000	28.3000	+24.670%	193	624	-61.131%
2025-09-30	22.3200	22.7000	22.3200	22.7000	-0.482%	41	617	-51.542%
2025-09-29	22.8100	22.8100	22.8100	22.8100	-0.436%	1	609	-51.776%
2025-09-26	22.9100	22.9100	22.9100	22.9100	+3.618%	1	610	-51.986%
2025-09-25	22.3000	22.7000	22.1100	22.1100	-8.257%	14	611	-50.249%
2025-09-24	26.1000	26.1000	24.0800	24.1000	-10.741%	52	598	-54.357%
2025-09-23	29.2000	30.5000	26.5000	27.0000	-6.897%	12	624	-59.259%
2025-09-22	31.4000	35.4500	27.4300	29.0000	-6.149%	100	622	-62.069%
2025-09-19	28.8000	30.9000	28.0000	30.9000	+10.357%	26	560	-64.401%
2025-09-18	28.6000	28.6000	27.0000	28.0000	+4.400%	8	545	-60.714%
2025-09-17	26.9000	29.0000	26.5500	26.8200	-4.214%	27	547	-58.986%
2025-09-16	26.0000	28.1500	26.0000	28.0000	+3.704%	17	555	-60.714%
2025-09-15	27.4000	27.4000	27.0000	27.0000	-2.527%	12	548	-59.259%
2025-09-12	28.1000	29.0000	27.5000	27.7000	-5.428%	56	541	-60.289%
2025-09-11	29.9000	30.1000	28.9500	29.2900	+32.056%	80	515	-62.445%
2025-09-10	22.1800	22.1800	22.1800	22.1800	+0.135%	1	478	-50.406%
2025-09-09	22.2300	22.2300	21.5800	22.1500	-3.063%	13	477	-50.339%
2025-09-08	24.1700	24.1700	22.8500	22.8500	+1.601%	4	486	-51.860%
2025-09-05	21.1500	22.7400	21.1500	22.4900	-6.292%	19	486	-51.089%
2025-09-03	24.0000	24.0000	24.0000	24.0000	+20.000%	1	476	-54.167%
2025-08-29	19.8000	20.0000	19.8000	20.0000	-0.941%	2	476	-45.000%
2025-08-28	20.1900	20.1900	20.1900	20.1900	-8.643%	1	476	-45.518%
2025-08-25	24.5000	24.5000	22.1000	22.1000	-16.761%	7	476	-50.226%
2025-08-22	25.5000	26.9500	25.5000	26.5500	+33.083%	6	473	-58.569%
2025-08-20	19.9500	19.9500	19.9500	19.9500	-0.250%	1	473	-44.862%
2025-08-19	22.2000	22.2000	20.0000	20.0000	-13.307%	3	472	-45.000%
2025-08-18	20.0000	23.0700	20.0000	23.0700	+11.449%	10	473	-52.319%
2025-08-15	19.3000	21.9000	19.3000	20.7000	+6.701%	94	470	-46.860%
2025-08-14	18.2100	19.6000	18.2100	19.4000	+4.301%	12	473	-43.299%
2025-08-13	18.5000	18.7000	18.5000	18.6000	+25.676%	9	471	-40.860%
2025-08-12	14.8000	14.8000	14.8000	14.8000	+11.446%	5	478	-25.676%
2025-08-11	14.0000	14.0000	13.2800	13.2800	-0.300%	4	483	-17.169%
2025-08-08	15.3000	15.9000	13.3200	13.3200	+6.988%	8	486	-17.417%
2025-08-07	12.4500	12.4500	12.4500	12.4500	-2.200%	1	485	-11.647%
2025-08-05	12.5500	12.7300	12.5500	12.7300	+6.885%	6	485	-13.590%
2025-08-04	11.9100	11.9100	11.9100	11.9100	+0.591%	1	490	-7.641%
2025-08-01	11.6000	11.8400	11.0000	11.8400	-12.941%	42	491	-7.095%
2025-07-29	13.5000	13.6000	13.5000	13.6000	-19.048%	2	457	-19.118%
2025-07-25	16.8000	16.8000	16.8000	16.8000	-0.238%	1	457	-34.524%
2025-07-24	16.8400	16.8400	16.8400	16.8400	+5.712%	1	457	-34.679%
2025-07-23	14.8600	15.9300	14.8600	15.9300	+6.200%	4	456	-30.948%
2025-07-22	15.0000	15.0000	15.0000	15.0000	+4.167%	1	454	-26.667%
2025-07-21	14.4000	14.4000	14.4000	14.4000	-8.280%	1	454	-23.611%
2025-07-18	15.4100	15.7000	15.4100	15.7000	-0.633%	2	454	-29.936%
2025-07-17	15.8000	15.8000	15.8000	15.8000	+0.958%	60	453	-30.380%
2025-07-16	15.0000	15.6500	15.0000	15.6500	+6.174%	6	393	-29.712%
2025-07-15	15.0000	15.0000	14.7400	14.7400	-1.733%	3	394	-25.373%
2025-07-14	14.9500	15.0000	14.9200	15.0000	+4.167%	7	393	-26.667%
2025-07-11	15.8900	15.8900	14.4000	14.4000	-8.105%	3	395	-23.611%
2025-07-10	16.2000	16.2000	15.6700	15.6700	+3.775%	3	396	-29.802%
2025-07-09	16.3900	16.3900	15.1000	15.1000	-8.485%	17	397	-27.152%
2025-07-08	16.8000	16.8000	16.5000	16.5000	+1.227%	3	385	-33.333%
2025-07-07	16.4000	16.4000	16.3000	16.3000	-7.070%	5	383	-32.515%
2025-07-02	17.5500	17.5500	17.5400	17.5400	-2.011%	5	383	-37.286%
2025-07-01	18.8000	18.8000	16.9000	17.9000	-9.596%	11	383	-38.547%
2025-06-30	19.8000	19.8000	19.8000	19.8000	-12.775%	1	382	-44.444%
2025-06-26	21.6900	22.8000	21.6900	22.7000	+9.135%	4	382	-51.542%
2025-06-25	21.7000	21.7000	20.8000	20.8000	-2.347%	2	380	-47.115%
2025-06-24	21.3000	21.3000	21.3000	21.3000	+0.472%	1	381	-48.357%
2025-06-23	20.5000	21.2000	20.5000	21.2000	-5.778%	7	381	-48.113%
2025-06-20	22.7300	23.0400	22.5000	22.5000	-0.442%	8	382	-51.111%
2025-06-18	22.6000	22.6000	22.6000	22.6000	-9.491%	5	382	-51.327%
2025-06-16	26.3500	27.0000	24.9700	24.9700	-7.175%	15	382	-55.947%
2025-06-13	26.9000	26.9000	26.9000	26.9000	+7.600%	2	370	-59.108%
2025-06-12	25.1000	25.1000	25.0000	25.0000	-2.875%	3	370	-56.000%
2025-06-11	23.8000	26.4900	23.1000	25.7400	+10.000%	9	369	-57.265%
2025-06-09	20.1300	23.6000	20.1300	23.4000	+15.271%	24	369	-52.991%
2025-06-06	20.3000	20.3000	20.3000	20.3000	+10.027%	2	369	-45.813%
2025-06-05	18.9000	18.9000	17.7500	18.4500	-9.113%	105	369	-40.379%
2025-06-04	20.6000	20.6000	20.3000	20.3000	-1.695%	6	418	-45.813%
2025-06-03	20.8700	20.9000	20.6500	20.6500	-2.133%	4	420	-46.731%
2025-06-02	18.2100	22.2300	18.2100	21.1000	+29.368%	120	419	-47.867%
2025-05-30	17.1000	17.1000	16.3100	16.3100	-1.510%	52	317	-32.557%
2025-05-29	17.0800	17.0800	16.5200	16.5600	+0.303%	3	325	-33.575%
2025-05-28	18.7000	18.7000	16.0000	16.5100	-29.565%	201	325	-33.374%
2025-05-27	23.4400	23.4400	23.4400	23.4400	+14.902%	1	308	-53.072%
2025-05-23	20.4000	20.4000	20.4000	20.4000	+5.535%	20	298	-46.078%
2025-05-22	16.8000	19.3300	16.8000	19.3300	+2.819%	5	298	-43.094%
2025-05-21	20.6000	21.4900	18.8000	18.8000	-5.051%	62	297	-41.489%
2025-05-20	22.4800	22.5200	19.8000	19.8000	-6.427%	37	340	-44.444%
2025-05-16	20.0000	21.1600	20.0000	21.1600	+4.494%	6	369	-48.015%
2025-05-15	21.9500	21.9500	20.1000	20.2500	-7.110%	4	370	-45.679%
2025-05-14	24.5000	24.5000	21.8000	21.8000	-9.843%	217	370	-49.541%
2025-05-13	24.5400	24.6000	23.6000	24.1800	+16.812%	13	365	-54.508%
2025-05-12	19.8000	21.2000	19.8000	20.7000	+4.757%	50	369	-46.860%
2025-05-09	20.3000	20.3000	19.7600	19.7600	-13.371%	104	326	-44.332%
2025-05-08	19.0000	22.9500	19.0000	22.8100	+27.430%	16	275	-51.776%
2025-05-07	13.6000	17.9000	13.6000	17.9000	+19.732%	9	271	-38.547%
2025-05-06	15.4000	15.4000	14.9500	14.9500	-7.716%	3	273	-26.421%
2025-05-05	17.8000	17.8000	16.2000	16.2000	-14.737%	10	272	-32.099%
2025-05-02	15.5000	19.0000	15.5000	19.0000	+19.572%	8	273	-42.105%
2025-05-01	15.9300	15.9300	15.8900	15.8900	+6.644%	20	273	-30.774%
2025-04-30	14.9000	14.9000	14.9000	14.9000	-7.740%	2	293	-26.174%
2025-04-29	16.1500	16.1500	16.1500	16.1500	-3.812%	1	293	-31.889%
2025-04-28	16.7900	16.7900	16.7900	16.7900	+8.323%	1	293	-34.485%
2025-04-24	15.0000	15.5000	14.9300	15.5000	+6.529%	4	293	-29.032%
2025-04-23	14.8400	14.8400	13.8000	14.5500	+28.081%	3	292	-24.399%
2025-04-22	11.2700	11.3600	11.2700	11.3600	+7.170%	2	291	-3.169%
2025-04-17	10.6000	10.6000	10.6000	10.6000	-8.304%	1	288	+3.774%
2025-04-14	11.4600	11.5600	11.4600	11.5600	+1.049%	4	288	-4.844%
2025-04-11	11.4400	11.4400	11.4400	11.4400	+4.954%	2	289	-3.846%
2025-04-10	11.2000	11.2000	10.8000	10.9000	-13.698%	8	289	+0.917%
2025-04-09	12.6300	12.6300	12.6300	12.6300	+23.824%	1	291	-12.906%
2025-04-08	12.8500	12.8500	10.0000	10.2000	-19.937%	12	290	+7.843%
2025-04-07	11.1000	12.7400	11.1000	12.7400	+3.577%	10	300	-13.658%
2025-04-04	12.0000	12.3000	12.0000	12.3000	-10.219%	202	305	-10.569%
2025-04-03	13.6000	13.7000	13.6000	13.7000	-5.190%	4	208	-19.708%
2025-04-02	14.4500	14.4500	14.4500	14.4500	+4.710%	1	208	-23.875%
2025-04-01	14.0000	14.2000	13.8000	13.8000	+6.154%	21	208	-20.290%
2025-03-31	12.5000	13.0000	12.5000	13.0000	-24.681%	25	223	-15.385%
2025-03-27	17.2600	17.2600	17.2600	17.2600	+2.433%	2	226	-36.269%
2025-03-26	17.1500	17.1500	16.8500	16.8500	-9.409%	3	226	-34.718%
2025-03-25	20.0000	20.0000	18.6000	18.6000	-2.105%	4	228	-40.860%
2025-03-24	18.4000	19.1000	18.4000	19.0000	+39.296%	7	228	-42.105%
2025-03-18	13.9000	13.9000	13.6400	13.6400	-14.214%	9	231	-19.355%
2025-03-17	13.9000	16.1500	13.8900	15.9000	+15.636%	17	231	-30.818%
2025-03-14	12.8000	13.7500	12.8000	13.7500	+12.153%	6	235	-20.000%
2025-03-13	12.2600	12.2600	12.2600	12.2600	-14.445%	1	237	-10.277%
2025-03-12	14.6000	14.6000	12.8300	14.3300	+6.940%	14	237	-23.238%
2025-03-11	14.0000	14.1000	13.4000	13.4000	+4.688%	8	238	-17.910%
2025-03-10	13.6000	13.6000	12.8000	12.8000	-2.290%	52	236	-14.063%
2025-03-07	14.9000	14.9000	12.6000	13.1000	-14.211%	206	235	-16.031%
2025-03-06	15.5000	16.0600	15.2700	15.2700	-10.962%	15	336	-27.963%
2025-03-05	16.2000	17.1500	16.0200	17.1500	+13.727%	7	336	-35.860%
2025-03-04	14.8200	15.1200	14.7800	15.0800	-2.772%	8	338	-27.056%
2025-03-03	15.4400	15.8500	15.4400	15.5100	-8.550%	14	338	-29.078%
2025-02-28	16.1100	17.7000	16.1100	16.9600	-1.965%	40	333	-35.142%
2025-02-27	20.8000	20.8000	17.3000	17.3000	-16.827%	98	337	-36.416%
2025-02-26	20.4000	23.0500	19.5000	20.8000	+14.411%	202	345	-47.115%
2025-02-25	21.1400	21.2600	17.0000	18.1800	-22.638%	18	176	-39.494%
2025-02-24	23.5000	23.5000	23.5000	23.5000	-4.472%	1	179	-53.191%
2025-02-21	28.5000	28.5000	24.6000	24.6000	-14.879%	8	179	-55.285%
2025-02-20	34.7000	34.7000	28.1700	28.9000	-18.130%	118	176	-61.938%
2025-02-19	35.4200	35.6000	35.0800	35.3000	+9.969%	24	85	-68.839%
2025-02-18	38.0000	38.0000	32.0000	32.1000	-12.701%	45	91	-65.732%
2025-02-14	37.1800	37.7000	36.0000	36.7700	+20.163%	38	63	-70.084%
2025-02-13	31.7000	32.4000	30.6000	30.6000	+32.582%	8	65	-64.052%
2025-02-10	23.5900	23.5900	23.0000	23.0800	+7.850%	3	65	-52.340%
2025-02-06	23.5000	23.5000	21.4000	21.4000	+6.786%	7	64	-48.598%

.dark-mode .jb7h5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jb7h5K{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115C90TEM Jan 15 2027 90.00 Call (TEM270115C00090000)option OPRA

TEM20270115C90
TEM Jan 15 2027 90.00 Call (TEM270115C00090000)
option OPRA