Dark

TEM20280121C100
TEM Jan 21 2028 100.00 Call (TEM280121C00100000)
option OPRA

EOD

Aug 10, 2026

11.27+28.068%(+2.47)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.3000	11.4000	9.3000	11.2700	+28.068%	11	1,132	0.000%
2026-08-07	8.4500	9.1500	8.4500	8.8000	+17.333%	23	1,134	+28.068%
2026-08-06	7.5000	7.5000	7.5000	7.5000	-5.660%	1	1,141	+50.267%
2026-08-04	7.9500	7.9500	7.9500	7.9500	+0.633%	2	1,141	+41.761%
2026-08-03	7.0000	8.7500	7.0000	7.9000	+17.037%	110	1,141	+42.658%
2026-07-31	6.5000	6.8500	6.5000	6.7500	-0.735%	33	1,076	+66.963%
2026-07-30	6.8200	6.8200	6.8000	6.8000	+4.615%	12	1,073	+65.735%
2026-07-29	6.5000	6.5000	6.5000	6.5000	-0.154%	1	1,063	+73.385%
2026-07-28	6.5100	6.5100	6.5100	6.5100	-6.196%	10	1,063	+73.118%
2026-07-27	6.9500	6.9500	6.7500	6.9400	-8.079%	15	1,063	+62.392%
2026-07-23	8.1300	8.1500	7.5500	7.5500	-12.717%	7	1,058	+49.272%
2026-07-22	8.8400	8.8400	8.5100	8.6500	-8.466%	18	1,057	+30.289%
2026-07-20	8.6700	9.4500	8.5000	9.4500	-12.903%	23	1,054	+19.259%
2026-07-17	10.4700	10.8500	10.4700	10.8500	+3.333%	4	1,055	+3.871%
2026-07-16	11.0700	11.1000	10.5000	10.5000	-17.647%	53	1,058	+7.333%
2026-07-15	12.7500	12.7500	12.7500	12.7500	+5.372%	1	1,110	-11.608%
2026-07-13	12.9000	12.9300	12.1000	12.1000	-8.748%	3	1,110	-6.860%
2026-07-10	13.1300	13.2600	13.1300	13.2600	-11.600%	21	1,110	-15.008%
2026-07-09	14.5000	15.0000	14.3000	15.0000	+17.188%	22	1,100	-24.867%
2026-07-08	13.1300	13.1300	11.4000	12.8000	-11.541%	221	1,116	-11.953%
2026-07-07	13.9100	14.5000	13.9100	14.4700	-3.533%	17	1,302	-22.115%
2026-07-06	14.2900	15.0000	13.8900	15.0000	+6.383%	4	1,305	-24.867%
2026-07-02	14.9900	15.0400	13.9500	14.1000	-9.032%	16	1,301	-20.071%
2026-07-01	13.5200	15.7500	12.6000	15.5000	+20.905%	45	1,301	-27.290%
2026-06-30	13.1000	13.2500	12.8200	12.8200	-8.689%	182	1,317	-12.090%
2026-06-29	13.5000	14.1500	12.6300	14.0400	+21.034%	8	1,138	-19.729%
2026-06-26	13.3400	13.3400	11.6000	11.6000	-3.734%	11	1,136	-2.845%
2026-06-25	12.0000	12.2400	11.5200	12.0500	+18.137%	70	1,131	-6.473%
2026-06-24	9.1000	10.4000	9.0200	10.2000	+12.707%	86	1,179	+10.490%
2026-06-23	9.0500	9.0500	9.0500	9.0500	+1.685%	1	1,181	+24.530%
2026-06-22	9.7500	11.2500	8.3000	8.9000	-14.010%	33	1,181	+26.629%
2026-06-18	9.7500	10.3500	9.1000	10.3500	+12.134%	8	1,176	+8.889%
2026-06-17	9.9500	10.9000	9.2300	9.2300	-13.738%	32	1,176	+22.102%
2026-06-16	11.4500	11.4500	10.5500	10.7000	-2.727%	21	1,176	+5.327%
2026-06-15	9.5000	11.0600	9.5000	11.0000	+23.596%	92	1,082	+2.455%
2026-06-12	9.1500	9.5100	8.8000	8.9000	-4.301%	17	1,082	+26.629%
2026-06-11	9.3500	9.3500	8.7000	9.3000	-13.488%	24	1,082	+21.183%
2026-06-10	10.8100	10.8100	9.7800	10.7500	+19.444%	103	1,058	+4.837%
2026-06-09	8.0000	9.0000	7.9700	9.0000	+2.273%	3	1,074	+25.222%
2026-06-08	8.3500	8.8000	8.3500	8.8000	+1.499%	8	1,075	+28.068%
2026-06-05	10.0000	10.0000	8.6500	8.6700	-17.742%	26	1,070	+29.988%
2026-06-04	7.9400	11.2000	7.9400	10.5400	+26.988%	81	1,067	+6.926%
2026-06-03	8.0000	8.3000	7.7800	8.3000	-14.872%	19	1,071	+35.783%
2026-06-02	9.7000	9.9000	9.5000	9.7500	-6.609%	21	1,073	+15.590%
2026-06-01	8.7000	11.6500	8.6800	10.4400	+14.725%	75	1,052	+7.950%
2026-05-29	10.1900	10.1900	8.5000	9.1000	-7.143%	33	1,000	+23.846%
2026-05-28	8.0000	10.1000	8.0000	9.8000	+28.778%	81	981	+15.000%
2026-05-27	7.1500	7.6100	7.1500	7.6100	+7.943%	6	960	+48.095%
2026-05-22	7.0500	7.0500	7.0500	7.0500	+5.224%	1	954	+59.858%
2026-05-21	6.7000	6.7000	6.7000	6.7000	-16.250%	3	955	+68.209%
2026-05-20	7.0000	8.0000	6.9500	8.0000	+14.778%	23	955	+40.875%
2026-05-19	6.3300	7.5000	6.2000	6.9700	+9.419%	16	938	+61.693%
2026-05-18	7.4000	7.4000	6.3000	6.3700	-2.000%	44	938	+76.923%
2026-05-15	7.0000	7.0000	6.5000	6.5000	-13.333%	22	938	+73.385%
2026-05-14	7.1000	7.5000	7.0000	7.5000	-2.216%	33	899	+50.267%
2026-05-13	7.1600	7.7700	7.0000	7.6700	+5.068%	12	878	+46.936%
2026-05-12	7.8000	7.8300	7.0000	7.3000	-13.095%	11	878	+54.384%
2026-05-11	8.7300	8.7300	8.3000	8.4000	-1.176%	66	878	+34.167%
2026-05-08	8.2500	8.5000	7.5000	8.5000	+2.410%	17	807	+32.588%
2026-05-07	10.3000	10.4000	8.3000	8.3000	-13.900%	13	796	+35.783%
2026-05-06	8.9000	9.6400	8.8000	9.6400	-14.005%	15	786	+16.909%
2026-05-05	11.0000	11.2100	11.0000	11.2100	+1.448%	2	780	+0.535%
2026-05-04	11.5000	11.5000	10.1000	11.0500	-4.329%	28	779	+1.991%
2026-05-01	11.7500	11.7500	11.5000	11.5500	0.000%	3	770	-2.424%
2026-04-30	9.9500	11.7500	9.9500	11.5500	+21.579%	15	770	-2.424%
2026-04-29	9.4000	11.0000	8.8000	9.5000	-0.938%	14	758	+18.632%
2026-04-28	9.5900	9.5900	9.5900	9.5900	-5.980%	1	761	+17.518%
2026-04-27	10.0000	10.2000	10.0000	10.2000	+1.493%	2	761	+10.490%
2026-04-24	9.7500	10.2200	9.3500	10.0500	+4.688%	44	762	+12.139%
2026-04-23	10.4500	10.4500	9.2000	9.6000	-15.419%	33	761	+17.396%
2026-04-22	12.2100	12.2600	11.3500	11.3500	+1.430%	7	728	-0.705%
2026-04-21	11.3900	11.3900	11.1900	11.1900	-5.330%	2	726	+0.715%
2026-04-20	11.3000	11.8200	11.3000	11.8200	-0.505%	6	726	-4.653%
2026-04-17	10.4000	11.8800	10.4000	11.8800	+12.075%	10	721	-5.135%
2026-04-16	12.0000	12.0000	10.5600	10.6000	-5.778%	8	725	+6.321%
2026-04-15	9.5000	11.2500	9.5000	11.2500	+34.248%	8	726	+0.178%
2026-04-14	8.5000	8.5000	8.1000	8.3800	+9.542%	6	723	+34.487%
2026-04-13	7.2500	7.6500	7.2500	7.6500	+24.593%	2	720	+47.320%
2026-04-10	6.6000	6.9500	6.0000	6.1400	-6.116%	15	719	+83.550%
2026-04-09	6.7700	6.8900	6.5400	6.5400	-12.097%	9	717	+72.324%
2026-04-08	9.0000	9.0000	7.3900	7.4400	-1.717%	147	717	+51.478%
2026-04-07	7.5700	7.5700	7.5700	7.5700	-1.175%	1	738	+48.877%
2026-04-02	6.6000	7.8500	6.6000	7.6600	+2.819%	12	736	+47.128%
2026-04-01	7.3800	7.8500	7.3700	7.4500	+5.974%	13	736	+51.275%
2026-03-31	6.5000	7.0800	6.4000	7.0300	+14.309%	68	734	+60.313%
2026-03-30	6.3000	7.0000	6.0000	6.1500	-9.692%	27	734	+83.252%
2026-03-27	7.3600	7.3600	6.8100	6.8100	-12.129%	6	732	+65.492%
2026-03-26	8.0000	8.0000	7.7500	7.7500	-13.889%	42	734	+45.419%
2026-03-25	7.8000	9.0000	7.8000	9.0000	+1.010%	26	734	+25.222%
2026-03-23	8.4800	8.9500	8.4800	8.9100	+6.707%	21	728	+26.487%
2026-03-20	8.0500	8.3500	8.0500	8.3500	-1.765%	753	737	+34.970%
2026-03-19	8.2700	8.7500	7.6100	8.5000	-5.556%	51	937	+32.588%
2026-03-18	9.1000	9.4600	9.0000	9.0000	-5.263%	9	943	+25.222%
2026-03-17	9.7000	9.7000	9.5000	9.5000	-1.042%	2	943	+18.632%
2026-03-16	9.8000	9.8000	9.5000	9.6000	0.000%	9	941	+17.396%
2026-03-12	9.6000	9.8000	9.5000	9.6000	-5.138%	8	938	+17.396%
2026-03-11	10.0500	10.1200	10.0500	10.1200	+1.200%	9	933	+11.364%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-0.990%	1	933	+12.700%
2026-03-09	10.1000	10.1000	10.1000	10.1000	-2.321%	2	932	+11.584%
2026-03-04	8.6000	10.5000	8.6000	10.3400	+7.708%	8	932	+8.994%
2026-03-03	10.2000	10.2000	9.5000	9.6000	-8.745%	29	926	+17.396%
2026-02-27	10.5500	10.5500	10.4600	10.5200	-3.486%	4	942	+7.129%
2026-02-26	10.5000	10.9000	10.5000	10.9000	0.000%	252	944	+3.394%
2026-02-25	12.1500	12.1500	10.9000	10.9000	-17.424%	8	691	+3.394%
2026-02-24	13.2000	13.2000	13.2000	13.2000	+4.762%	1	691	-14.621%
2026-02-23	12.6000	12.6000	12.6000	12.6000	-7.285%	5	690	-10.556%
2026-02-19	13.3500	13.5900	13.3500	13.5900	+12.407%	7	685	-17.071%
2026-02-18	12.4000	12.8500	12.0900	12.0900	+11.944%	16	685	-6.782%
2026-02-17	10.0000	10.8000	10.0000	10.8000	+2.564%	50	685	+4.352%
2026-02-13	11.0000	11.0000	10.5300	10.5300	+2.732%	4	734	+7.028%
2026-02-12	10.5000	10.5000	10.0900	10.2500	-19.922%	504	734	+9.951%
2026-02-10	13.2000	13.2000	12.6900	12.8000	-1.690%	4	233	-11.953%
2026-02-09	12.7900	13.0200	12.5000	13.0200	+8.500%	4	231	-13.441%
2026-02-06	12.3200	12.4000	12.0000	12.0000	+3.270%	46	231	-6.083%
2026-02-05	11.1500	11.6200	10.6300	11.6200	+10.351%	3	225	-3.012%
2026-02-04	11.3900	11.4600	10.0000	10.5300	-15.693%	34	224	+7.028%
2026-02-03	14.0000	14.0000	12.4900	12.4900	-9.230%	8	212	-9.768%
2026-02-02	14.1000	14.1000	13.6000	13.7600	-4.111%	10	207	-18.096%
2026-01-30	15.7800	15.7800	14.3500	14.3500	-9.635%	7	205	-21.463%
2026-01-29	16.0000	16.8000	15.8800	15.8800	-3.758%	11	199	-29.030%
2026-01-28	17.2700	17.2700	16.5000	16.5000	-8.027%	3	194	-31.697%
2026-01-27	18.2000	18.6000	17.9400	17.9400	-2.234%	8	194	-37.179%
2026-01-26	17.6000	19.4000	17.6000	18.3500	-1.450%	5	187	-38.583%
2026-01-23	17.8600	18.6200	17.6500	18.6200	0.000%	73	182	-39.474%
2026-01-22	18.6900	18.6900	18.6200	18.6200	+10.178%	40	154	-39.474%
2026-01-21	16.9000	16.9000	16.9000	16.9000	-5.587%	1	174	-33.314%
2026-01-20	18.0000	18.0000	17.9000	17.9000	-10.500%	7	173	-37.039%
2026-01-16	20.6000	20.6000	20.0000	20.0000	0.000%	2	178	-43.650%
2026-01-15	21.7000	22.0000	20.0000	20.0000	+8.696%	4	178	-43.650%
2026-01-14	18.7000	18.7000	18.4000	18.4000	-5.641%	4	176	-38.750%
2026-01-12	24.2500	24.2500	19.4500	19.5000	-1.416%	26	174	-42.205%
2026-01-08	19.6900	19.7800	19.6900	19.7800	-7.914%	30	157	-43.023%
2026-01-07	20.9600	21.4800	20.9600	21.4800	+8.980%	5	162	-47.533%
2026-01-06	19.7500	19.7500	18.9500	19.7100	+20.550%	31	164	-42.821%
2026-01-02	16.0000	16.3500	16.0000	16.3500	+10.398%	2	136	-31.070%
2025-12-31	15.2100	15.2100	14.8100	14.8100	-4.698%	4	136	-23.903%
2025-12-30	15.5400	15.5400	15.5400	15.5400	-4.838%	1	136	-27.477%
2025-12-29	16.3300	16.3300	16.3300	16.3300	-4.167%	5	136	-30.986%
2025-12-26	17.3000	17.3000	17.0400	17.0400	-1.503%	8	133	-33.862%
2025-12-24	17.3000	17.3000	17.3000	17.3000	-6.789%	1	127	-34.855%
2025-12-23	18.5600	18.5600	18.5600	18.5600	+7.221%	1	127	-39.278%
2025-12-19	17.3400	17.3400	17.3100	17.3100	-6.432%	2	127	-34.893%
2025-12-18	18.5200	18.5200	18.5000	18.5000	-12.736%	3	128	-39.081%
2025-12-16	21.2000	21.2000	21.2000	21.2000	-5.357%	1	127	-46.840%
2025-12-15	22.4000	22.4000	22.4000	22.4000	-7.629%	1	126	-49.688%
2025-12-11	23.4000	24.2500	23.4000	24.2500	-6.802%	2	125	-53.526%
2025-12-10	26.0200	26.0200	26.0200	26.0200	-4.373%	1	124	-56.687%
2025-12-08	27.2100	27.2100	27.2100	27.2100	+2.332%	1	123	-58.581%
2025-12-04	26.5900	26.5900	26.5900	26.5900	-0.038%	10	123	-57.616%
2025-12-03	26.8000	26.8000	26.6000	26.6000	+0.377%	2	128	-57.632%
2025-12-02	26.5000	26.5000	26.5000	26.5000	-6.493%	1	129	-57.472%
2025-11-28	28.3400	28.3400	28.3400	28.3400	+5.707%	1	129	-60.233%
2025-11-24	26.8100	26.8100	26.8100	26.8100	+21.477%	4	128	-57.963%
2025-11-20	25.4500	25.4500	21.7000	22.0700	-5.075%	8	132	-48.935%
2025-11-19	23.2500	23.2500	23.2500	23.2500	+7.143%	1	132	-51.527%
2025-11-18	21.7000	21.7000	21.7000	21.7000	-8.824%	1	132	-48.065%
2025-11-17	24.3000	24.3000	23.8000	23.8000	-2.857%	33	132	-52.647%
2025-11-14	24.5000	24.5000	24.5000	24.5000	+4.701%	2	150	-54.000%
2025-11-13	23.5000	23.6000	23.0500	23.4000	-11.698%	7	150	-51.838%
2025-11-11	26.5000	26.5000	26.5000	26.5000	+1.727%	1	148	-57.472%
2025-11-07	25.0700	26.0500	23.0600	26.0500	+0.192%	18	148	-56.737%
2025-11-06	31.0500	31.0500	26.0000	26.0000	-21.212%	16	136	-56.654%
2025-11-05	31.4400	33.0000	30.6800	33.0000	-5.714%	5	128	-65.848%
2025-11-04	34.9000	35.0000	34.9000	35.0000	-8.185%	3	127	-67.800%
2025-11-03	37.9900	38.1200	37.9900	38.1200	-0.418%	6	121	-70.435%
2025-10-31	36.5000	38.2800	36.5000	38.2800	+5.078%	2	121	-70.559%
2025-10-30	39.2000	39.2000	36.4300	36.4300	-4.031%	7	121	-69.064%
2025-10-29	37.9600	37.9600	37.9600	37.9600	+3.943%	10	114	-70.311%
2025-10-28	38.3500	38.3500	36.5200	36.5200	-8.241%	2	109	-69.140%
2025-10-27	39.8000	39.8000	39.8000	39.8000	-1.728%	1	106	-71.683%
2025-10-24	37.6400	40.5000	37.6400	40.5000	+20.896%	9	106	-72.173%
2025-10-23	34.8800	34.8800	33.5000	33.5000	+3.363%	2	105	-66.358%
2025-10-22	36.8800	36.8800	32.3000	32.4100	-15.157%	10	104	-65.227%
2025-10-21	38.0000	38.2000	38.0000	38.2000	-7.146%	2	100	-70.497%
2025-10-20	41.1900	41.1900	41.1400	41.1400	+17.208%	2	98	-72.606%
2025-10-17	38.0500	38.0500	35.1000	35.1000	-7.922%	6	98	-67.892%
2025-10-16	39.8000	39.8000	38.1200	38.1200	-6.546%	7	103	-70.435%
2025-10-15	40.7900	40.7900	40.7900	40.7900	+4.590%	1	103	-72.371%
2025-10-14	39.6000	39.6000	39.0000	39.0000	-7.297%	2	103	-71.103%
2025-10-13	42.4500	43.0000	42.0700	42.0700	-1.706%	3	104	-73.211%
2025-10-10	42.0700	42.8000	42.0000	42.8000	-3.820%	53	103	-73.668%
2025-10-09	47.2400	47.2400	44.5000	44.5000	-5.920%	6	56	-74.674%
2025-10-08	40.1500	47.3000	40.1500	47.3000	+22.539%	35	56	-76.173%
2025-10-07	40.4800	40.4800	38.6000	38.6000	+2.933%	2	25	-70.803%
2025-10-03	39.0100	39.0100	37.5000	37.5000	+7.450%	10	25	-69.947%
2025-10-02	35.3500	35.3500	34.9000	34.9000	+5.758%	2	25	-67.708%
2025-10-01	34.0000	34.0000	32.0000	33.0000	+16.608%	9	26	-65.848%
2025-09-30	28.3000	28.3000	28.3000	28.3000	-1.394%	1	29	-60.177%
2025-09-29	28.6300	30.0000	28.6300	28.7000	-1.034%	3	28	-60.732%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-2.685%	1	29	-61.138%
2025-09-24	30.8300	31.7000	29.2500	29.8000	-11.678%	12	29	-62.181%
2025-09-23	34.0000	34.0000	32.2000	33.7400	+0.777%	20	25	-66.598%
2025-09-22	37.2000	37.5000	33.4800	33.4800	-3.153%	14	30	-66.338%
2025-09-19	35.9500	35.9500	34.5000	34.5700	+1.052%	6	16	-67.399%
2025-09-18	34.0000	34.2100	34.0000	34.2100	+0.029%	2	16	-67.056%
2025-09-16	30.7000	34.2000	30.7000	34.2000	+4.587%	5	17	-67.047%
2025-09-15	33.4300	33.4700	32.2000	32.7000	0.000%	13	12	-65.535%

.dark-mode .QxbTSK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxbTSK{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C100TEM Jan 21 2028 100.00 Call (TEM280121C00100000)option OPRA

TEM20280121C100
TEM Jan 21 2028 100.00 Call (TEM280121C00100000)
option OPRA