Dark

TEM20280121C150
TEM Jan 21 2028 150.00 Call (TEM280121C00150000)
option OPRA

EOD

Oct 1, 2026

13.00-20.828%(-3.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.1000	15.3600	13.0000	13.0000	-20.828%	10	1,068	0.000%
2026-09-30	16.8300	16.8300	16.0000	16.4200	+3.662%	5	1,073	-20.828%
2026-09-29	17.6300	18.2500	15.8400	15.8400	-7.746%	15	1,073	-17.929%
2026-09-28	16.2700	17.7000	16.2700	17.1700	-0.521%	16	1,069	-24.287%
2026-09-25	16.9000	17.3500	16.2500	17.2600	+3.353%	16	1,058	-24.681%
2026-09-24	13.2600	17.0000	13.2600	16.7000	+22.794%	27	1,050	-22.156%
2026-09-23	13.7900	13.7900	13.2500	13.6000	+0.741%	20	1,044	-4.412%
2026-09-22	13.8700	14.1600	13.3000	13.5000	-5.396%	62	1,042	-3.704%
2026-09-21	14.7300	14.7300	14.2700	14.2700	+4.926%	3	1,037	-8.900%
2026-09-18	14.7300	14.7300	13.6000	13.6000	-15.000%	3	1,035	-4.412%
2026-09-17	12.3000	16.0900	12.3000	16.0000	+45.455%	169	1,037	-18.750%
2026-09-16	11.0000	11.3600	10.6000	11.0000	+7.527%	291	955	+18.182%
2026-09-15	8.9000	10.2300	8.9000	10.2300	+25.214%	11	860	+27.077%
2026-09-14	7.2500	8.1700	7.2100	8.1700	+11.156%	18	853	+59.119%
2026-09-11	7.4000	7.5100	6.8500	7.3500	0.000%	6	852	+76.871%
2026-09-10	7.5000	7.5700	7.0000	7.3500	-17.416%	38	851	+76.871%
2026-09-08	9.0000	9.1000	8.8800	8.9000	-2.944%	96	839	+46.067%
2026-09-04	9.2100	9.2100	9.1700	9.1700	+0.769%	2	831	+41.767%
2026-09-03	8.8500	9.1000	8.8000	9.1000	+13.750%	144	831	+42.857%
2026-09-02	7.5000	8.0000	7.5000	8.0000	-5.882%	7	843	+62.500%
2026-09-01	9.2300	9.2300	8.3000	8.5000	-4.494%	12	841	+52.941%
2026-08-31	8.4500	8.9000	8.4500	8.9000	-14.423%	3	841	+46.067%
2026-08-28	10.4000	10.4000	10.4000	10.4000	-14.754%	1	841	+25.000%
2026-08-27	11.1200	12.2000	11.1200	12.2000	+11.927%	13	842	+6.557%
2026-08-26	11.5000	11.5000	10.9000	10.9000	-3.540%	8	842	+19.266%
2026-08-25	11.0500	11.5000	11.0500	11.3000	+14.372%	83	839	+15.044%
2026-08-24	10.4500	10.4500	9.8800	9.8800	-20.451%	2	807	+31.579%
2026-08-21	10.2800	13.0000	10.2800	12.4200	+22.970%	181	807	+4.670%
2026-08-20	8.3500	11.2100	8.3500	10.1000	+30.323%	529	817	+28.713%
2026-08-19	6.1000	8.2500	6.0400	7.7500	+61.795%	29	801	+67.742%
2026-08-18	4.7900	4.7900	4.7900	4.7900	-7.885%	2	805	+171.399%
2026-08-17	4.9500	5.2200	4.9500	5.2000	-11.111%	10	805	+150.000%
2026-08-13	5.8500	5.8500	5.8500	5.8500	-10.000%	1	806	+122.222%
2026-08-11	6.4000	6.5000	6.4000	6.5000	-3.274%	2	806	+100.000%
2026-08-10	6.3000	7.0000	6.3000	6.7200	+15.862%	17	805	+93.452%
2026-08-07	5.1300	6.2000	5.1300	5.8000	+28.889%	55	805	+124.138%
2026-08-06	4.4000	4.5000	4.4000	4.5000	-7.216%	6	795	+188.889%
2026-08-04	4.6800	4.8500	4.4500	4.8500	-0.411%	6	794	+168.041%
2026-08-03	4.4600	4.8700	4.4600	4.8700	+21.750%	3	790	+166.940%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-8.676%	1	789	+225.000%
2026-07-30	4.1600	4.3800	4.1600	4.3800	+8.148%	5	790	+196.804%
2026-07-28	3.8500	4.2500	3.8500	4.0500	+1.250%	21	790	+220.988%
2026-07-27	4.1800	4.1800	4.0000	4.0000	-6.977%	3	770	+225.000%
2026-07-24	4.1000	4.3000	4.1000	4.3000	-8.511%	2	769	+202.326%
2026-07-23	4.7000	4.7000	4.7000	4.7000	-10.134%	1	770	+176.596%
2026-07-22	5.2300	5.2300	5.2300	5.2300	-8.246%	3	770	+148.566%
2026-07-21	5.3000	5.7000	5.3000	5.7000	+12.871%	2	769	+128.070%
2026-07-20	5.7500	5.9000	5.0500	5.0500	-25.185%	4	768	+157.426%
2026-07-17	6.5000	6.7500	6.5000	6.7500	-3.571%	2	768	+92.593%
2026-07-16	5.9000	7.3500	5.9000	7.0000	-15.764%	5	768	+85.714%
2026-07-14	8.3100	8.3100	8.3100	8.3100	-10.356%	1	769	+56.438%
2026-07-10	9.2700	9.2700	9.2700	9.2700	+1.645%	10	768	+40.237%
2026-07-09	9.1200	9.1200	9.1200	9.1200	+14.717%	10	768	+42.544%
2026-07-08	8.5500	8.5500	7.9500	7.9500	-6.471%	12	768	+63.522%
2026-07-07	9.0000	9.0000	7.9500	8.5000	-10.243%	4	766	+52.941%
2026-07-02	9.4700	9.4700	9.4700	9.4700	-2.371%	2	767	+37.276%
2026-07-01	9.3000	10.0000	9.3000	9.7000	+16.867%	96	767	+34.021%
2026-06-30	8.3000	8.3000	8.3000	8.3000	-7.778%	49	737	+56.627%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+50.000%	2	737	+44.444%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-20.000%	1	737	+116.667%
2026-06-25	7.8000	7.8000	6.9500	7.5000	+10.294%	129	737	+73.333%
2026-06-24	6.8500	6.8500	5.9500	6.8000	+32.039%	98	656	+91.176%
2026-06-23	5.6800	5.6800	5.1400	5.1500	-10.745%	71	601	+152.427%
2026-06-22	5.7000	5.7700	5.5000	5.7700	+4.152%	4	553	+125.303%
2026-06-18	5.5000	5.5400	5.5000	5.5400	-2.977%	2	552	+134.657%
2026-06-17	7.8000	7.8000	5.7100	5.7100	-10.079%	9	552	+127.671%
2026-06-16	6.4000	6.4000	6.3500	6.3500	-1.550%	7	552	+104.724%
2026-06-15	5.9000	6.5300	5.6200	6.4500	+18.349%	73	516	+101.550%
2026-06-12	5.4500	5.4500	5.4500	5.4500	-0.909%	1	516	+138.532%
2026-06-11	5.1700	5.5000	5.1700	5.5000	-15.385%	3	516	+136.364%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+15.865%	2	514	+100.000%
2026-06-09	5.2000	5.6100	4.9100	5.6100	+8.932%	17	512	+131.729%
2026-06-08	5.2500	5.3600	5.0800	5.1500	+3.000%	58	520	+152.427%
2026-06-05	5.3500	5.4000	5.0000	5.0000	-27.007%	9	506	+160.000%
2026-06-04	4.5000	6.8500	4.5000	6.8500	+45.745%	7	512	+89.781%
2026-06-03	4.6000	4.7000	4.5800	4.7000	+8.046%	10	513	+176.596%
2026-06-02	5.5500	5.5500	4.3500	4.3500	-27.980%	18	521	+198.851%
2026-06-01	5.4000	6.7000	5.4000	6.0400	+15.931%	22	531	+115.232%
2026-05-29	5.2500	6.0000	5.0000	5.2100	-1.698%	11	534	+149.520%
2026-05-28	4.6100	5.8200	4.6100	5.3000	+26.190%	70	533	+145.283%
2026-05-27	4.2100	4.2100	4.2000	4.2000	+2.439%	9	512	+209.524%
2026-05-22	4.0000	4.1000	3.9900	4.1000	+5.670%	12	514	+217.073%
2026-05-21	3.8000	3.8800	3.8000	3.8800	+1.837%	3	504	+235.052%
2026-05-20	3.9000	3.9000	3.8100	3.8100	-2.308%	2	504	+241.207%
2026-05-19	3.5000	3.9000	3.4000	3.9000	+4.000%	5	501	+233.333%
2026-05-18	3.8400	3.8400	3.5000	3.7500	+1.351%	13	501	+246.667%
2026-05-15	3.8000	4.0000	3.5000	3.7000	-2.632%	26	501	+251.351%
2026-05-13	4.0000	4.0000	3.8000	3.8000	-5.941%	9	500	+242.105%
2026-05-12	4.2500	4.7000	4.0400	4.0400	-26.545%	17	500	+221.782%
2026-05-11	4.4600	5.5000	4.4600	5.5000	+21.413%	3	500	+136.364%
2026-05-08	4.0000	4.5300	4.0000	4.5300	+2.955%	4	496	+186.976%
2026-05-07	5.5000	5.5000	4.4000	4.4000	-13.725%	8	497	+195.455%
2026-05-06	5.1500	5.6000	4.7000	5.1000	-11.765%	33	501	+154.902%
2026-05-05	6.1000	6.1000	5.7800	5.7800	-11.077%	2	488	+124.913%
2026-05-04	6.5900	6.5900	6.5000	6.5000	+1.562%	4	487	+100.000%
2026-05-01	6.5600	6.5600	6.4000	6.4000	+2.400%	4	493	+103.125%
2026-04-30	5.9200	6.2500	5.9200	6.2500	+15.741%	24	493	+108.000%
2026-04-28	5.6100	5.6100	5.4000	5.4000	-14.286%	25	492	+140.741%
2026-04-27	5.7600	6.3000	5.6400	6.3000	+17.318%	6	498	+106.349%
2026-04-24	5.2500	5.3700	5.2500	5.3700	-10.500%	3	493	+142.086%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-7.834%	2	495	+116.667%
2026-04-21	7.3000	7.3000	6.5000	6.5100	0.000%	4	493	+99.693%
2026-04-20	6.5600	6.5800	6.5100	6.5100	+8.500%	3	493	+99.693%
2026-04-17	6.0000	6.5200	6.0000	6.0000	-11.111%	8	493	+116.667%
2026-04-16	6.7500	6.7500	6.7500	6.7500	-0.735%	1	497	+92.593%
2026-04-15	5.5000	6.8000	5.5000	6.8000	+52.809%	21	496	+91.176%
2026-04-14	4.4000	4.5000	4.2000	4.4500	+18.667%	9	497	+192.135%
2026-04-13	3.6100	3.7500	3.4500	3.7500	+20.968%	29	494	+246.667%
2026-04-10	3.1000	3.2500	3.1000	3.1000	-12.181%	17	504	+319.355%
2026-04-09	3.3500	3.5300	3.3000	3.5300	-7.105%	76	509	+268.272%
2026-04-08	3.8000	3.8000	3.8000	3.8000	0.000%	1	442	+242.105%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-9.524%	1	441	+242.105%
2026-04-06	4.3000	4.3000	4.1500	4.2000	+5.000%	16	441	+209.524%
2026-04-01	4.0000	4.2000	3.9500	4.0000	+12.676%	13	440	+225.000%
2026-03-31	3.5000	3.7500	3.5000	3.5500	+4.412%	18	443	+266.197%
2026-03-30	3.3000	3.6100	3.2000	3.4000	-7.104%	17	426	+282.353%
2026-03-27	3.7200	3.7200	3.5000	3.6600	-10.732%	9	425	+255.191%
2026-03-26	4.2500	4.2500	3.8800	4.1000	-2.381%	8	420	+217.073%
2026-03-25	5.1000	5.1000	4.2000	4.2000	-9.677%	14	417	+209.524%
2026-03-24	4.6500	4.6500	4.6500	4.6500	-4.124%	1	416	+179.570%
2026-03-23	4.6200	4.8500	4.5500	4.8500	+7.778%	3	416	+168.041%
2026-03-20	4.7000	4.7000	4.5000	4.5000	-8.163%	3	413	+188.889%
2026-03-19	4.8700	4.9500	4.7400	4.9000	-2.000%	12	412	+165.306%
2026-03-18	5.0000	5.3500	4.9700	5.0000	-3.475%	13	416	+160.000%
2026-03-17	5.1800	5.1800	5.1800	5.1800	-5.818%	1	411	+150.965%
2026-03-16	5.1000	5.5000	5.1000	5.5000	-3.169%	5	410	+136.364%
2026-03-10	5.9500	6.2000	5.6800	5.6800	-3.237%	8	408	+128.873%
2026-03-09	5.8700	5.8700	5.8700	5.8700	+0.342%	1	407	+121.465%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+5.405%	1	407	+122.222%
2026-03-05	5.9000	5.9000	5.5500	5.5500	-8.113%	5	407	+134.234%
2026-03-04	5.4000	6.0400	5.4000	6.0400	+0.667%	4	406	+115.232%
2026-03-03	5.5800	6.0000	5.1500	6.0000	+3.448%	22	405	+116.667%
2026-02-27	6.0500	6.5000	5.8000	5.8000	-4.290%	7	409	+124.138%
2026-02-26	5.9500	6.3500	5.6500	6.0600	-5.313%	16	412	+114.521%
2026-02-25	6.8000	6.9900	5.7500	6.4000	-16.340%	24	420	+103.125%
2026-02-24	7.3000	8.0000	7.3000	7.6500	+4.366%	21	420	+69.935%
2026-02-23	7.5000	7.5000	7.3300	7.3300	-7.215%	4	432	+77.353%
2026-02-20	8.5300	8.6300	7.9000	7.9000	-0.253%	24	430	+64.557%
2026-02-19	8.0000	8.3500	7.3200	7.9200	+30.909%	14	448	+64.141%
2026-02-12	6.0000	6.0500	5.5000	6.0500	-10.104%	19	437	+114.876%
2026-02-11	7.3500	7.3500	6.7300	6.7300	-15.346%	3	438	+93.165%
2026-02-10	7.9500	7.9500	7.9500	7.9500	+8.458%	1	437	+63.522%
2026-02-09	7.6000	7.6000	7.2000	7.3300	+4.714%	24	437	+77.353%
2026-02-06	7.3000	7.3000	6.8200	7.0000	+7.692%	17	437	+85.714%
2026-02-05	7.2100	7.2600	6.5000	6.5000	+7.261%	16	422	+100.000%
2026-02-04	6.7500	6.8900	5.4900	6.0600	-15.126%	24	425	+114.521%
2026-02-03	7.5000	7.5000	7.1400	7.1400	-9.962%	7	410	+82.073%
2026-02-02	8.5000	8.5000	7.9300	7.9300	-5.257%	10	403	+63.934%
2026-01-30	9.5500	9.5500	8.3700	8.3700	-12.172%	11	402	+55.317%
2026-01-29	9.5700	9.6000	9.5300	9.5300	+3.027%	4	393	+36.411%
2026-01-28	10.8000	10.8000	9.2500	9.2500	-19.844%	3	392	+40.541%
2026-01-27	11.7500	11.7500	11.2000	11.5400	+1.764%	7	390	+12.652%
2026-01-26	12.0000	12.0000	11.3400	11.3400	-4.706%	4	386	+14.638%
2026-01-23	10.6600	11.9500	10.4000	11.9000	+2.763%	53	382	+9.244%
2026-01-22	11.0300	11.5800	10.9000	11.5800	+19.381%	63	349	+12.263%
2026-01-21	10.0700	10.6500	9.4000	9.7000	-21.457%	125	307	+34.021%
2026-01-16	12.6000	12.6000	12.3500	12.3500	-6.226%	7	269	+5.263%
2026-01-15	12.6500	13.1700	12.6500	13.1700	+9.750%	24	269	-1.291%
2026-01-14	11.2700	12.0000	11.2000	12.0000	+6.667%	31	270	+8.333%
2026-01-13	12.0000	12.0000	10.2000	11.2500	-10.714%	46	266	+15.556%
2026-01-12	16.0000	16.0000	12.6000	12.6000	-6.667%	26	240	+3.175%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+5.882%	20	216	-3.704%
2026-01-06	12.0500	12.8000	10.5000	12.7500	+38.587%	14	216	+1.961%
2026-01-05	9.1500	9.2000	9.1500	9.2000	-5.155%	6	200	+41.304%
2026-01-02	9.3600	9.7000	8.7500	9.7000	+7.778%	14	200	+34.021%
2025-12-31	9.0000	9.4000	8.9000	9.0000	-5.858%	15	183	+44.444%
2025-12-30	9.2000	9.5600	9.2000	9.5600	-4.400%	6	183	+35.983%
2025-12-29	10.0000	10.0300	9.6000	10.0000	0.000%	24	181	+30.000%
2025-12-26	10.2300	10.2300	10.0000	10.0000	-11.894%	2	161	+30.000%
2025-12-24	11.3500	11.3500	11.3500	11.3500	+1.339%	5	160	+14.537%
2025-12-23	11.3900	11.3900	11.2000	11.2000	-6.433%	2	160	+16.071%
2025-12-22	11.9700	11.9700	11.9700	11.9700	+8.326%	1	159	+8.605%
2025-12-19	10.5000	11.0500	10.5000	11.0500	+5.338%	25	159	+17.647%
2025-12-18	11.5200	11.6500	10.4900	10.4900	-15.811%	5	147	+23.928%
2025-12-17	12.4500	12.4700	12.4500	12.4600	-4.154%	5	144	+4.334%
2025-12-16	12.8500	13.0000	12.5700	13.0000	-1.515%	6	144	0.000%
2025-12-15	14.4000	15.3000	12.4000	13.2000	-7.042%	116	139	-1.515%
2025-12-12	14.2000	14.2000	14.2000	14.2000	-10.127%	1	149	-8.451%
2025-12-11	16.0000	16.0000	15.8000	15.8000	-8.299%	3	149	-17.722%
2025-12-09	17.1400	17.2300	16.8000	17.2300	-5.898%	3	149	-24.550%
2025-12-04	18.3100	18.3100	18.3100	18.3100	-4.635%	1	147	-29.001%
2025-11-26	20.7000	20.7000	19.2000	19.2000	+1.053%	3	147	-32.292%
2025-11-25	19.0000	19.0000	19.0000	19.0000	+4.396%	1	147	-31.579%
2025-11-24	17.6000	18.2000	17.6000	18.2000	+14.178%	23	147	-28.571%
2025-11-21	15.9400	15.9400	15.9400	15.9400	+4.868%	1	169	-18.444%
2025-11-20	17.0000	18.1000	14.7500	15.2000	-1.935%	12	169	-14.474%
2025-11-19	15.5000	15.5000	15.5000	15.5000	+2.649%	1	164	-16.129%
2025-11-18	14.5000	15.1000	14.5000	15.1000	-10.119%	2	164	-13.907%
2025-11-17	16.7000	16.8000	16.7000	16.8000	0.000%	31	164	-22.619%
2025-11-14	15.0000	17.0000	15.0000	16.8000	+3.067%	3	194	-22.619%
2025-11-13	16.5000	16.7000	15.8000	16.3000	-6.857%	13	194	-20.245%
2025-11-12	17.2200	17.6300	16.5000	17.5000	-5.914%	20	197	-25.714%
2025-11-11	18.2900	18.6000	17.8000	18.6000	+3.911%	3	188	-30.108%
2025-11-10	20.0000	20.0000	17.9000	17.9000	-2.717%	32	188	-27.374%
2025-11-07	17.1000	18.4000	16.0000	18.4000	-4.910%	50	162	-29.348%
2025-11-06	20.2000	20.4000	18.0000	19.3500	-14.645%	44	144	-32.817%
2025-11-05	22.4400	23.0000	21.0000	22.6700	-12.808%	101	137	-42.655%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-7.110%	1	103	-50.000%
2025-11-03	27.0000	27.9900	27.0000	27.9900	-0.036%	43	59	-53.555%
2025-10-31	28.0000	28.0000	28.0000	28.0000	+7.692%	2	59	-53.571%
2025-10-30	27.0500	28.7700	26.0000	26.0000	-3.704%	14	57	-50.000%
2025-10-29	26.7500	27.0000	26.7500	27.0000	-2.878%	7	52	-51.852%
2025-10-28	27.8000	27.8000	27.8000	27.8000	-5.119%	1	56	-53.237%
2025-10-27	28.6000	29.3000	27.8000	29.3000	+3.717%	4	51	-55.631%
2025-10-24	28.5000	28.5000	25.5000	28.2500	+17.415%	10	51	-53.982%
2025-10-22	26.8800	26.8800	24.0600	24.0600	-27.091%	5	43	-45.968%
2025-10-20	30.0000	33.0000	30.0000	33.0000	+21.771%	3	43	-60.606%
2025-10-17	27.5000	27.5000	26.1000	27.1000	-8.136%	25	42	-52.030%
2025-10-16	30.5000	31.1000	29.0900	29.5000	+2.787%	11	19	-55.932%
2025-10-15	28.7000	28.7000	28.7000	28.7000	-0.209%	1	18	-54.704%
2025-10-14	28.0000	28.7600	28.0000	28.7600	-7.732%	4	18	-54.798%
2025-10-13	30.8800	31.1700	30.0000	31.1700	-1.889%	9	16	-58.293%
2025-10-10	33.0000	34.0000	31.7700	31.7700	-4.336%	15	12	-59.081%
2025-10-09	35.1000	35.1000	33.2100	33.2100	0.000%	19	0	-60.855%

.dark-mode .gtvXXT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gtvXXT{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C150TEM Jan 21 2028 150.00 Call (TEM280121C00150000)option OPRA

TEM20280121C150
TEM Jan 21 2028 150.00 Call (TEM280121C00150000)
option OPRA