Dark

TEM20280121C30
TEM Jan 21 2028 30.00 Call (TEM280121C00030000)
option OPRA

EOD

Oct 1, 2026

50.35-11.899%(-6.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	50.3500	50.3500	50.3500	50.3500	-11.899%	1	184	0.000%
2026-09-25	58.0000	58.0000	57.1500	57.1500	+3.909%	7	185	-11.899%
2026-09-24	51.2500	55.0000	51.2500	55.0000	+3.481%	2	192	-8.455%
2026-09-21	53.4000	53.5900	52.7500	53.1500	+3.204%	22	193	-5.268%
2026-09-18	52.0000	52.0000	51.5000	51.5000	-6.193%	4	214	-2.233%
2026-09-17	50.0000	54.9000	50.0000	54.9000	+23.816%	6	218	-8.288%
2026-09-16	45.0900	45.5000	44.1200	44.3400	+1.814%	8	220	+13.554%
2026-09-15	43.5500	43.5500	43.5500	43.5500	+24.857%	2	228	+15.614%
2026-09-14	34.8800	34.8800	34.8800	34.8800	-14.300%	1	228	+44.352%
2026-09-04	40.7000	40.7000	40.7000	40.7000	+7.843%	1	230	+23.710%
2026-09-02	37.7400	37.7400	37.7400	37.7400	-2.279%	1	230	+33.413%
2026-09-01	38.6200	38.6200	38.6200	38.6200	-1.905%	1	230	+30.373%
2026-08-31	37.8000	39.3700	37.8000	39.3700	-0.656%	2	231	+27.889%
2026-08-28	41.0100	41.0100	39.6300	39.6300	-10.743%	4	232	+27.050%
2026-08-25	40.2700	45.1000	40.2700	44.4000	+2.683%	5	233	+13.401%
2026-08-24	43.0000	44.3900	43.0000	43.2400	-6.670%	4	236	+16.443%
2026-08-21	46.0000	46.3300	46.0000	46.3300	+10.310%	2	237	+8.677%
2026-08-20	40.0000	43.7000	40.0000	42.0000	+12.000%	16	237	+19.881%
2026-08-19	33.8500	37.5000	33.8500	37.5000	+29.310%	68	250	+34.267%
2026-08-14	30.1500	30.1500	28.5000	29.0000	-8.228%	14	300	+73.621%
2026-08-12	31.3000	31.6000	31.2500	31.6000	-2.529%	6	297	+59.335%
2026-08-10	31.4000	32.4200	31.4000	32.4200	+12.569%	3	297	+55.305%
2026-08-07	27.4300	28.8000	27.4300	28.8000	+15.200%	8	300	+74.826%
2026-08-05	25.0000	25.5700	25.0000	25.0000	-0.596%	16	295	+101.400%
2026-08-04	24.3500	25.1500	24.0000	25.1500	+2.111%	14	295	+100.199%
2026-08-03	23.2000	24.7500	23.2000	24.6300	+13.241%	8	296	+104.425%
2026-07-31	21.7500	21.7500	21.7300	21.7500	+2.594%	16	297	+131.494%
2026-07-28	20.5300	22.3000	20.5000	21.2000	-3.196%	20	297	+137.500%
2026-07-27	22.0000	22.0000	21.1000	21.9000	-0.455%	4	294	+129.909%
2026-07-24	23.5000	23.5000	22.0000	22.0000	-10.204%	5	291	+128.864%
2026-07-23	24.0000	24.5000	24.0000	24.5000	-2.000%	5	287	+105.510%
2026-07-22	25.1000	25.1000	25.0000	25.0000	-4.580%	4	288	+101.400%
2026-07-21	27.0000	27.0000	26.2000	26.2000	-1.132%	8	285	+92.176%
2026-07-20	25.9200	26.5000	25.9200	26.5000	-11.667%	3	285	+90.000%
2026-07-17	30.0000	30.0000	30.0000	30.0000	-14.530%	3	283	+67.833%
2026-07-15	35.1000	35.1000	35.1000	35.1000	+1.153%	1	281	+43.447%
2026-07-10	34.7000	34.7000	34.7000	34.7000	-8.684%	1	281	+45.101%
2026-07-09	37.8000	38.0000	37.6700	38.0000	+11.765%	5	280	+32.500%
2026-07-08	34.7600	36.0000	34.0000	34.0000	-8.725%	5	281	+48.088%
2026-07-06	36.5000	37.2500	36.5000	37.2500	+0.134%	7	283	+35.168%
2026-07-02	37.0000	37.2000	36.2400	37.2000	-3.377%	3	283	+35.349%
2026-07-01	36.5600	39.2000	36.5600	38.5000	+6.944%	10	283	+30.779%
2026-06-29	33.3300	36.0000	32.9500	36.0000	+6.920%	23	289	+39.861%
2026-06-26	33.0000	33.7800	33.0000	33.6700	+5.383%	7	292	+49.540%
2026-06-25	31.0500	33.1000	31.0500	31.9500	+10.059%	44	294	+57.590%
2026-06-24	29.0300	29.0300	29.0300	29.0300	+9.671%	1	301	+73.441%
2026-06-22	27.6500	27.6500	26.4500	26.4700	-3.780%	4	302	+90.215%
2026-06-18	27.4000	27.5100	27.4000	27.5100	-1.750%	2	308	+83.024%
2026-06-17	30.1200	30.6000	28.0000	28.0000	-5.085%	23	308	+79.821%
2026-06-16	30.4500	30.4500	29.5000	29.5000	-2.479%	3	308	+70.678%
2026-06-15	28.8500	30.2500	28.8500	30.2500	+13.807%	3	308	+66.446%
2026-06-11	26.5800	26.5800	26.5800	26.5800	-6.737%	1	308	+89.428%
2026-06-10	28.5000	28.5000	28.5000	28.5000	+3.825%	1	308	+76.667%
2026-06-09	27.0000	27.4500	24.4000	27.4500	+3.585%	11	309	+83.424%
2026-06-08	26.5000	26.5000	26.5000	26.5000	+6.855%	1	314	+90.000%
2026-06-05	26.8500	26.8500	24.4500	24.8000	-21.742%	16	315	+103.024%
2026-06-04	28.0000	31.6900	28.0000	31.6900	+21.885%	9	306	+58.883%
2026-06-03	26.3400	26.3400	24.5000	26.0000	-8.772%	12	301	+93.654%
2026-06-02	28.8800	28.8800	28.5000	28.5000	-8.507%	3	295	+76.667%
2026-06-01	26.8100	31.1500	26.5000	31.1500	+13.273%	8	294	+61.637%
2026-05-29	27.0000	27.7500	26.5400	27.5000	-4.348%	15	296	+83.091%
2026-05-28	28.2500	28.7500	28.2500	28.7500	+16.021%	5	297	+75.130%
2026-05-27	24.0000	24.8100	24.0000	24.7800	-0.880%	8	300	+103.188%
2026-05-26	25.7000	25.7000	25.0000	25.0000	+4.167%	9	300	+101.400%
2026-05-21	23.6800	24.0000	23.6800	24.0000	+0.293%	2	302	+109.792%
2026-05-20	23.9300	23.9300	23.9300	23.9300	+3.236%	1	302	+110.405%
2026-05-19	21.9700	23.1800	21.9700	23.1800	+10.119%	12	301	+117.213%
2026-05-18	22.5800	24.5000	21.0500	21.0500	-7.473%	40	301	+139.192%
2026-05-15	22.6800	23.2000	22.1000	22.7500	-3.805%	12	301	+121.319%
2026-05-14	24.8000	25.2500	23.6500	23.6500	+1.940%	14	293	+112.896%
2026-05-13	24.0000	24.3900	23.2000	23.2000	-5.306%	10	290	+117.026%
2026-05-12	24.5000	24.5000	24.5000	24.5000	-8.582%	3	290	+105.510%
2026-05-11	27.1500	27.1500	26.6600	26.8000	+1.132%	6	290	+87.873%
2026-05-08	24.2500	27.1000	24.2500	26.5000	-2.930%	32	291	+90.000%
2026-05-07	28.8000	28.8000	27.3000	27.3000	-11.650%	4	286	+84.432%
2026-05-06	28.0300	31.1000	27.3000	30.9000	-1.278%	27	283	+62.945%
2026-05-05	32.1200	32.1500	31.3000	31.3000	-5.152%	7	290	+60.863%
2026-05-04	32.7200	33.0000	32.7200	33.0000	-1.493%	3	287	+52.576%
2026-05-01	33.5000	33.5000	33.5000	33.5000	+21.818%	3	288	+50.299%
2026-04-29	27.5000	27.5000	27.5000	27.5000	-6.780%	3	288	+83.091%
2026-04-28	29.5000	29.5000	29.5000	29.5000	-4.376%	1	285	+70.678%
2026-04-27	30.8500	30.8500	30.8500	30.8500	+3.385%	1	284	+63.209%
2026-04-24	29.5000	29.8400	29.5000	29.8400	-9.024%	7	285	+68.733%
2026-04-22	34.0500	34.0500	32.6200	32.8000	-0.152%	14	280	+53.506%
2026-04-21	33.0500	33.0500	32.8500	32.8500	-1.794%	3	289	+53.272%
2026-04-20	34.0000	34.0000	33.4500	33.4500	+0.571%	4	289	+50.523%
2026-04-17	34.0200	34.1200	32.9500	33.2600	+5.722%	20	291	+51.383%
2026-04-16	31.4600	31.4600	31.4600	31.4600	-2.450%	1	273	+60.045%
2026-04-15	31.7000	32.2500	31.7000	32.2500	+17.744%	20	274	+56.124%
2026-04-14	27.3900	27.3900	27.3900	27.3900	+14.125%	1	283	+83.826%
2026-04-13	24.1400	24.1400	24.0000	24.0000	+9.840%	4	283	+109.792%
2026-04-10	25.0000	25.0000	21.8500	21.8500	-7.337%	13	281	+130.435%
2026-04-09	23.5700	23.5800	23.5700	23.5800	-10.749%	5	271	+113.528%
2026-04-08	26.4200	26.4200	26.4200	26.4200	+4.427%	2	275	+90.575%
2026-04-07	24.2500	25.3000	24.2500	25.3000	-1.938%	3	274	+99.012%
2026-04-02	24.5000	25.8000	24.5000	25.8000	+5.738%	5	275	+95.155%
2026-03-31	24.4000	24.4000	24.4000	24.4000	+11.162%	6	275	+106.352%
2026-03-30	21.9500	21.9500	21.9500	21.9500	-4.524%	1	269	+129.385%
2026-03-27	23.3000	23.3000	22.9000	22.9900	-8.150%	6	270	+119.008%
2026-03-26	26.1500	26.3000	24.9500	25.0300	-3.731%	15	268	+101.159%
2026-03-25	28.1500	28.1500	25.9000	26.0000	-4.412%	24	258	+93.654%
2026-03-24	27.3000	27.3000	27.2000	27.2000	-1.805%	2	247	+85.110%
2026-03-23	27.7000	27.7000	27.7000	27.7000	+10.359%	1	248	+81.769%
2026-03-20	27.0900	27.1800	25.1000	25.1000	-4.454%	8	249	+100.598%
2026-03-19	26.2700	26.2700	26.2700	26.2700	-8.018%	2	242	+91.663%
2026-03-13	28.5600	28.5600	28.5600	28.5600	+2.182%	1	242	+76.296%
2026-03-12	28.9500	28.9500	27.9500	27.9500	-8.511%	2	242	+80.143%
2026-03-11	31.0500	31.0500	30.5500	30.5500	+1.833%	8	241	+64.812%
2026-03-10	30.0000	30.0000	30.0000	30.0000	+3.093%	1	236	+67.833%
2026-03-09	29.1000	29.1000	29.1000	29.1000	-6.129%	2	235	+73.024%
2026-03-06	30.3800	31.0000	30.3000	31.0000	-0.641%	6	233	+62.419%
2026-03-05	31.2000	31.2000	31.2000	31.2000	+2.801%	5	233	+61.378%
2026-03-04	30.3500	30.3500	30.3500	30.3500	+2.189%	1	228	+65.898%
2026-03-03	29.7000	29.7000	29.7000	29.7000	-3.415%	1	228	+69.529%
2026-02-26	30.7500	30.7500	30.7500	30.7500	-3.906%	2	227	+63.740%
2026-02-25	34.0000	34.0000	31.7300	32.0000	-8.571%	15	220	+57.344%
2026-02-24	35.0000	35.0000	35.0000	35.0000	-5.660%	2	220	+43.857%
2026-02-20	38.4000	38.4000	37.1000	37.1000	+0.952%	6	219	+35.714%
2026-02-19	37.0000	37.0000	36.7500	36.7500	+7.299%	12	222	+37.007%
2026-02-18	35.3000	35.3000	34.2500	34.2500	+13.223%	17	222	+47.007%
2026-02-17	30.3000	30.3000	30.2500	30.2500	-1.305%	2	216	+66.446%
2026-02-13	30.8500	30.8500	30.6000	30.6500	+6.943%	3	215	+64.274%
2026-02-12	30.0000	30.5500	28.0000	28.6600	-15.207%	7	215	+75.680%
2026-02-10	34.7500	34.7500	33.8000	33.8000	-2.734%	3	210	+48.964%
2026-02-09	32.8500	34.7500	32.7000	34.7500	+5.945%	8	207	+44.892%
2026-02-06	33.0000	33.0000	32.7000	32.8000	+5.128%	22	203	+53.506%
2026-02-05	31.2000	31.2000	31.2000	31.2000	+8.333%	2	182	+61.378%
2026-02-04	31.2500	31.4600	28.8000	28.8000	-12.859%	7	182	+74.826%
2026-02-03	36.2500	36.2500	33.0000	33.0500	-10.263%	27	177	+52.345%
2026-02-02	36.2000	37.2500	36.0500	36.8300	-3.738%	15	156	+36.709%
2026-01-30	39.7800	39.7800	37.3000	38.2600	-10.816%	257	146	+31.600%
2026-01-28	43.6000	43.6000	42.5100	42.9000	-6.332%	6	39	+17.366%
2026-01-27	44.0000	45.8000	44.0000	45.8000	+0.659%	11	34	+9.934%
2026-01-26	44.0000	46.0000	44.0000	45.5000	+1.111%	6	26	+10.659%
2026-01-23	45.0000	45.0000	45.0000	45.0000	+13.208%	1	21	+11.889%
2026-01-21	40.5000	40.5000	39.7500	39.7500	-11.470%	2	21	+26.667%
2026-01-20	44.7500	44.9000	44.7500	44.9000	-7.116%	2	21	+12.138%
2026-01-16	48.3400	48.3400	48.3400	48.3400	-1.648%	5	15	+4.158%
2026-01-15	49.0000	49.5000	49.0000	49.1500	+11.705%	22	15	+2.442%
2026-01-13	44.0000	44.0000	44.0000	44.0000	-7.950%	1	5	+14.432%
2026-01-07	47.3400	47.8000	47.3400	47.8000	0.000%	4	4	+5.335%

.dark-mode .xbhNdy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbhNdy{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C30TEM Jan 21 2028 30.00 Call (TEM280121C00030000)option OPRA

TEM20280121C30
TEM Jan 21 2028 30.00 Call (TEM280121C00030000)
option OPRA