Dark

TEM20280121C35
TEM Jan 21 2028 35.00 Call (TEM280121C00035000)
option OPRA

EOD

Sep 30, 2026

54.70-4.035%(-2.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	54.7300	54.7300	54.7000	54.7000	-4.035%	2	356	0.000%
2026-09-29	57.0000	57.0000	57.0000	57.0000	+5.556%	1	358	-4.035%
2026-09-25	54.0000	54.0000	54.0000	54.0000	+2.857%	3	359	+1.296%
2026-09-24	48.0000	52.5000	48.0000	52.5000	+4.790%	4	362	+4.190%
2026-09-21	50.1000	50.1000	50.1000	50.1000	-3.654%	10	366	+9.182%
2026-09-17	46.8000	52.0000	46.8000	52.0000	+24.700%	19	376	+5.192%
2026-09-16	40.1000	41.8000	40.1000	41.7000	+6.704%	3	395	+31.175%
2026-09-15	39.0800	39.0800	39.0800	39.0800	+21.366%	1	396	+39.969%
2026-09-11	32.3500	32.3500	32.2000	32.2000	-1.257%	2	397	+69.876%
2026-09-10	32.7000	32.7000	32.6100	32.6100	-4.088%	12	397	+67.740%
2026-09-09	34.8500	35.2000	34.0000	34.0000	-7.859%	4	405	+60.882%
2026-09-04	36.9000	36.9000	36.9000	36.9000	+2.500%	1	406	+48.238%
2026-09-03	34.2700	36.2000	34.2700	36.0000	+4.348%	55	406	+51.944%
2026-09-02	38.1000	38.1000	34.5000	34.5000	-0.834%	2	400	+58.551%
2026-09-01	34.7900	34.7900	34.7900	34.7900	+0.695%	1	400	+57.229%
2026-08-31	34.0000	34.5500	34.0000	34.5500	-6.622%	2	399	+58.321%
2026-08-28	37.0000	37.0000	37.0000	37.0000	-13.349%	1	399	+47.838%
2026-08-27	41.8300	42.7500	41.5600	42.7000	+3.641%	26	398	+28.103%
2026-08-25	40.2500	42.0500	40.2500	41.2000	+5.777%	11	392	+32.767%
2026-08-24	41.4300	41.4300	38.9500	38.9500	-12.472%	10	395	+40.436%
2026-08-21	42.1700	44.6800	42.1700	44.5000	+14.987%	8	401	+22.921%
2026-08-20	38.2500	40.0000	38.2500	38.7000	+22.275%	14	407	+41.344%
2026-08-19	29.8600	33.0000	28.2500	31.6500	+26.600%	41	416	+72.828%
2026-08-17	25.0000	25.0000	25.0000	25.0000	-6.015%	2	441	+118.800%
2026-08-14	26.7800	26.8900	26.6000	26.6000	-6.007%	4	443	+105.639%
2026-08-12	28.3000	28.3000	28.3000	28.3000	-2.916%	4	443	+93.286%
2026-08-11	28.2500	29.1500	28.2500	29.1500	+2.460%	3	447	+87.650%
2026-08-10	28.3000	28.8000	28.3000	28.4500	+10.271%	4	444	+92.267%
2026-08-07	23.6000	26.3600	23.6000	25.8000	+20.000%	8	447	+112.016%
2026-08-06	21.4400	21.9000	21.4400	21.5000	0.000%	6	451	+154.419%
2026-08-04	22.4000	22.4900	21.5000	21.5000	-1.467%	5	445	+154.419%
2026-08-03	20.6500	22.4500	20.6500	21.8200	+12.185%	311	445	+150.687%
2026-07-31	18.8500	20.8000	18.8500	19.4500	-2.261%	18	347	+181.234%
2026-07-30	19.9000	19.9000	19.9000	19.9000	+5.851%	1	336	+174.874%
2026-07-29	20.2100	20.2100	18.8000	18.8000	-1.053%	9	337	+190.957%
2026-07-28	18.9400	19.8500	18.4000	19.0000	-0.524%	22	329	+187.895%
2026-07-27	19.9000	19.9000	19.1000	19.1000	-2.051%	5	310	+186.387%
2026-07-24	21.2000	21.2000	19.5000	19.5000	-11.364%	19	305	+180.513%
2026-07-23	22.2000	22.6000	22.0000	22.0000	-4.348%	3	286	+148.636%
2026-07-22	23.0000	23.3500	22.8000	23.0000	-6.314%	9	285	+137.826%
2026-07-21	24.5500	24.5500	24.5500	24.5500	+1.446%	1	279	+122.811%
2026-07-20	25.1000	25.1000	23.5000	24.2000	-12.000%	10	278	+126.033%
2026-07-17	26.5000	28.0000	26.5000	27.5000	-0.722%	5	268	+98.909%
2026-07-16	28.0000	28.0000	27.7000	27.7000	-7.667%	3	271	+97.473%
2026-07-13	31.0000	31.5000	30.0000	30.0000	-3.226%	7	268	+82.333%
2026-07-08	31.0000	31.0000	31.0000	31.0000	-10.766%	2	261	+76.452%
2026-07-06	34.7400	34.7400	34.7400	34.7400	+2.994%	1	261	+57.455%
2026-07-02	33.7300	33.7300	33.7300	33.7300	-5.861%	1	263	+62.170%
2026-07-01	35.4000	36.3500	35.4000	35.8300	+10.246%	107	263	+52.665%
2026-06-30	32.0000	34.0000	32.0000	32.5000	-1.813%	32	370	+68.308%
2026-06-29	33.1000	33.1000	33.1000	33.1000	+18.214%	2	401	+65.257%
2026-06-25	28.7500	29.8000	28.0000	28.0000	+8.949%	13	403	+95.357%
2026-06-24	26.1800	27.2500	25.2000	25.7000	+5.544%	59	411	+112.840%
2026-06-22	24.0000	24.6500	23.6000	24.3500	-2.600%	95	451	+124.641%
2026-06-17	25.4500	25.4500	25.0000	25.0000	-8.324%	5	430	+118.800%
2026-06-16	27.5000	27.5000	27.2700	27.2700	-0.110%	3	430	+100.587%
2026-06-15	25.2200	27.3000	25.2200	27.3000	+9.200%	6	433	+100.366%
2026-06-11	24.0000	25.0000	24.0000	25.0000	-6.015%	32	433	+118.800%
2026-06-10	26.5800	26.8000	25.0500	26.6000	+22.018%	6	401	+105.639%
2026-06-09	24.3500	24.3500	21.8000	21.8000	-9.091%	3	406	+150.917%
2026-06-08	23.9800	23.9800	23.9800	23.9800	+1.395%	30	405	+128.107%
2026-06-05	24.3100	24.3100	22.4000	23.6500	-14.312%	29	405	+131.290%
2026-06-04	24.0000	28.4000	24.0000	27.6000	+22.395%	30	381	+98.188%
2026-06-03	23.0000	23.0000	22.5500	22.5500	-20.738%	3	384	+142.572%
2026-06-01	27.3200	28.6000	27.3200	28.4500	+15.886%	7	382	+92.267%
2026-05-29	26.5500	26.5500	24.5500	24.5500	-5.577%	2	380	+122.811%
2026-05-28	25.1000	26.0000	25.1000	26.0000	+14.035%	5	380	+110.385%
2026-05-26	22.6000	23.1200	22.6000	22.8000	+0.044%	5	379	+139.912%
2026-05-22	22.7900	22.7900	22.7900	22.7900	+1.741%	2	380	+140.018%
2026-05-21	21.0000	22.4000	21.0000	22.4000	+4.526%	7	378	+144.196%
2026-05-20	21.1500	21.4300	21.1500	21.4300	-3.251%	3	378	+155.250%
2026-05-19	20.4000	22.1500	20.4000	22.1500	+8.049%	4	377	+146.953%
2026-05-18	20.3000	20.5000	20.2000	20.5000	+0.688%	5	377	+166.829%
2026-05-15	20.5000	20.9800	20.0000	20.3600	-7.873%	37	377	+168.664%
2026-05-14	21.9500	22.1000	21.5000	22.1000	-0.450%	15	339	+147.511%
2026-05-13	21.5000	22.6000	21.2500	22.2000	-0.671%	79	328	+146.396%
2026-05-12	23.5000	23.5000	22.0000	22.3500	-6.875%	18	328	+144.743%
2026-05-11	24.0000	24.0000	23.5000	24.0000	-3.421%	12	328	+127.917%
2026-05-08	23.0000	26.0500	22.8000	24.8500	-1.895%	15	243	+120.121%
2026-05-07	26.5000	26.6600	24.5000	25.3300	+1.320%	24	241	+115.949%
2026-05-06	25.5500	25.5500	25.0000	25.0000	-17.628%	2	222	+118.800%
2026-05-04	30.3500	30.3500	30.3500	30.3500	+1.167%	2	221	+80.231%
2026-05-01	30.0000	30.0000	30.0000	30.0000	+1.180%	3	222	+82.333%
2026-04-30	27.6500	29.6500	27.4800	29.6500	+15.866%	18	222	+84.486%
2026-04-29	25.2500	25.5900	25.0000	25.5900	-4.372%	9	221	+113.755%
2026-04-28	26.0000	26.7600	26.0000	26.7600	-4.258%	6	228	+104.410%
2026-04-27	27.9500	27.9500	27.9500	27.9500	+1.636%	2	225	+95.707%
2026-04-24	26.4700	27.7200	26.4700	27.5000	+4.364%	11	225	+98.909%
2026-04-23	26.9800	27.1700	26.1000	26.3500	-13.607%	7	217	+107.590%
2026-04-22	30.5000	30.5000	30.5000	30.5000	0.000%	1	210	+79.344%
2026-04-21	30.5000	30.5000	30.5000	30.5000	-3.021%	2	211	+79.344%
2026-04-20	31.4500	31.4500	31.4500	31.4500	+1.452%	1	211	+73.927%
2026-04-17	30.0300	31.2500	30.0300	31.0000	+6.383%	10	210	+76.452%
2026-04-16	29.5000	31.6500	28.0900	29.1400	-3.510%	11	211	+87.714%
2026-04-15	29.5300	30.2000	29.5300	30.2000	+24.587%	5	208	+81.126%
2026-04-14	24.4000	24.4000	24.2400	24.2400	+10.182%	2	211	+125.660%
2026-04-13	22.0000	22.0000	22.0000	22.0000	+12.821%	2	210	+148.636%
2026-04-10	20.8800	20.8800	19.5000	19.5000	-7.143%	5	212	+180.513%
2026-04-09	22.0000	22.0000	21.0000	21.0000	-11.765%	3	211	+160.476%
2026-04-08	25.0000	25.0000	23.8000	23.8000	+5.778%	7	208	+129.832%
2026-04-07	22.5000	22.5000	22.5000	22.5000	-5.462%	3	201	+143.111%
2026-04-06	23.8000	23.8000	23.8000	23.8000	+2.808%	12	198	+129.832%
2026-04-02	23.1500	23.1500	23.1500	23.1500	+11.245%	1	211	+136.285%
2026-03-31	20.8100	20.8100	20.8100	20.8100	+4.995%	7	211	+162.854%
2026-03-30	19.8600	19.8600	19.8200	19.8200	-4.940%	2	204	+175.984%
2026-03-27	20.7500	20.8500	20.6500	20.8500	-7.416%	9	202	+162.350%
2026-03-26	22.9000	22.9000	22.5000	22.5200	-2.299%	15	200	+142.895%
2026-03-25	24.0100	24.0100	23.0500	23.0500	-6.680%	6	203	+137.310%
2026-03-24	24.8000	24.8000	24.7000	24.7000	+7.391%	2	197	+121.457%
2026-03-20	24.8900	24.8900	23.0000	23.0000	-8.000%	2	197	+137.826%
2026-03-18	25.0000	25.0000	25.0000	25.0000	-11.190%	1	196	+118.800%
2026-03-11	28.5000	28.5000	28.1500	28.1500	+4.647%	3	195	+94.316%
2026-03-09	26.9200	27.0000	26.4000	26.9000	-2.888%	5	193	+103.346%
2026-03-06	27.7000	27.7000	27.7000	27.7000	-1.071%	1	193	+97.473%
2026-03-05	28.0000	28.0000	28.0000	28.0000	+1.818%	1	194	+95.357%
2026-03-04	27.5000	27.5000	27.5000	27.5000	+3.267%	12	193	+98.909%
2026-03-03	26.0000	26.6300	25.5100	26.6300	-1.407%	3	181	+105.407%
2026-03-02	27.5000	27.5000	27.0100	27.0100	-6.052%	3	178	+102.518%
2026-02-26	30.0000	30.0000	28.7500	28.7500	+0.877%	2	177	+90.261%
2026-02-25	29.9000	29.9000	28.5000	28.5000	-15.755%	7	169	+91.930%
2026-02-23	33.8300	33.8300	33.8300	33.8300	-0.500%	1	169	+61.691%
2026-02-19	34.4500	34.4500	34.0000	34.0000	+5.754%	3	169	+60.882%
2026-02-18	32.8000	32.9900	32.1000	32.1500	+23.654%	5	170	+70.140%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-10.190%	2	169	+110.385%
2026-02-11	28.9500	28.9500	28.9500	28.9500	-10.510%	2	167	+88.946%
2026-02-10	32.5000	32.5000	32.3500	32.3500	+1.858%	2	167	+69.088%
2026-02-09	32.0000	32.0000	31.0000	31.7600	+11.049%	11	167	+72.229%
2026-02-05	28.8000	28.8000	28.6000	28.6000	+1.599%	2	162	+91.259%
2026-02-04	27.5000	28.2500	26.5000	28.1500	-8.752%	13	162	+94.316%
2026-02-03	32.3500	32.3500	30.4000	30.8500	-7.078%	10	157	+77.310%
2026-02-02	33.3500	33.3500	33.2000	33.2000	-4.323%	2	151	+64.759%
2026-01-30	37.0000	37.0000	34.7000	34.7000	-13.466%	75	151	+57.637%
2026-01-28	40.4300	40.4300	40.1000	40.1000	-0.988%	2	113	+36.409%
2026-01-23	41.5000	41.5000	40.5000	40.5000	-4.142%	2	111	+35.062%
2026-01-22	42.2500	42.2500	42.1500	42.2500	-7.041%	5	109	+29.467%
2026-01-16	43.5000	45.5000	43.5000	45.4500	+0.776%	3	109	+20.352%
2026-01-15	45.3500	45.3500	45.1000	45.1000	+7.381%	2	109	+21.286%
2026-01-13	42.0000	42.0000	42.0000	42.0000	-3.559%	1	110	+30.238%
2026-01-12	47.7500	47.7500	43.5500	43.5500	+2.519%	16	109	+25.603%
2026-01-09	42.1800	42.4800	42.1800	42.4800	-1.324%	5	108	+28.766%
2026-01-06	42.6000	43.0500	41.5500	43.0500	+23.000%	17	103	+27.062%
2025-12-31	35.4000	35.4000	35.0000	35.0000	-5.405%	5	109	+56.286%
2025-12-30	36.6600	37.0000	36.6600	37.0000	-1.333%	2	109	+47.838%
2025-12-29	37.6600	37.6600	37.5000	37.5000	-1.626%	2	107	+45.867%
2025-12-26	38.1200	38.1200	38.1200	38.1200	-1.753%	2	108	+43.494%
2025-12-24	39.0000	39.0000	38.8000	38.8000	-1.772%	3	105	+40.979%
2025-12-19	38.6000	39.5000	38.4000	39.5000	-10.227%	28	105	+38.481%
2025-12-15	44.0000	44.0000	44.0000	44.0000	-6.383%	3	110	+24.318%
2025-12-11	47.0000	47.0000	47.0000	47.0000	-4.082%	2	105	+16.383%
2025-12-10	49.0000	49.0000	49.0000	49.0000	-4.669%	1	105	+11.633%
2025-12-08	51.3000	51.6000	51.3000	51.4000	+0.982%	102	104	+6.420%
2025-12-04	51.8000	51.8000	50.9000	50.9000	+1.394%	27	57	+7.466%
2025-12-03	50.3000	50.4000	50.1000	50.2000	+2.240%	34	43	+8.964%
2025-11-24	49.1000	49.1000	49.1000	49.1000	+4.915%	1	26	+11.405%
2025-11-21	46.8000	46.8000	46.8000	46.8000	+0.645%	1	26	+16.880%
2025-11-19	44.3500	46.5000	44.3500	46.5000	+9.412%	2	25	+17.634%
2025-11-18	42.5000	42.5000	42.5000	42.5000	-2.299%	1	23	+28.706%
2025-11-17	43.5000	43.5000	43.5000	43.5000	-2.902%	5	22	+25.747%
2025-11-14	44.8000	44.8000	44.8000	44.8000	-2.566%	15	17	+22.098%
2025-11-12	45.5500	45.9800	45.5500	45.9800	-1.899%	2	2	+18.965%
2025-11-11	46.8700	46.8700	46.8700	46.8700	0.000%	2	2	+16.706%

.dark-mode .bShSdZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bShSdZ{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C35TEM Jan 21 2028 35.00 Call (TEM280121C00035000)option OPRA

TEM20280121C35
TEM Jan 21 2028 35.00 Call (TEM280121C00035000)
option OPRA