Dark

TEM20280121C40
TEM Jan 21 2028 40.00 Call (TEM280121C00040000)
option OPRA

EOD

Sep 30, 2026

51.35-1.212%(-0.63)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	50.8500	51.5000	50.8500	51.3500	-1.212%	14	486	0.000%
2026-09-25	51.9800	51.9800	51.9800	51.9800	+3.960%	1	494	-1.212%
2026-09-24	43.5500	50.0000	43.5500	50.0000	+12.208%	6	493	+2.700%
2026-09-23	45.7000	45.7000	44.5600	44.5600	-3.236%	2	499	+15.238%
2026-09-22	44.9700	46.0500	44.9700	46.0500	+0.546%	2	500	+11.509%
2026-09-21	46.5400	46.5400	45.8000	45.8000	+0.659%	4	498	+12.118%
2026-09-18	47.0000	47.0000	45.5000	45.5000	-5.109%	5	502	+12.857%
2026-09-17	41.5500	48.3000	41.5500	47.9500	+21.701%	18	505	+7.091%
2026-09-16	38.4000	39.6200	38.2000	39.4000	+6.400%	14	519	+30.330%
2026-09-15	36.1000	37.0300	36.1000	37.0300	+15.972%	13	524	+38.671%
2026-09-14	31.9300	31.9300	31.9300	31.9300	+11.254%	1	527	+60.821%
2026-09-10	29.1000	29.1000	28.7000	28.7000	-13.030%	5	527	+78.920%
2026-09-09	33.0000	33.0000	33.0000	33.0000	-0.452%	1	531	+55.606%
2026-09-03	33.2000	33.2000	33.1500	33.1500	+4.245%	6	530	+54.902%
2026-09-02	35.0000	35.0000	31.8000	31.8000	+4.262%	2	527	+61.478%
2026-09-01	34.2000	34.2000	30.5000	30.5000	-7.012%	2	526	+68.361%
2026-08-31	32.8000	32.8000	32.8000	32.8000	-3.756%	1	527	+56.555%
2026-08-28	38.7500	39.7000	34.0800	34.0800	-14.906%	13	526	+50.675%
2026-08-27	38.0000	40.2000	38.0000	40.0500	+2.613%	19	526	+28.215%
2026-08-26	39.0300	39.0300	39.0300	39.0300	-1.190%	1	520	+31.565%
2026-08-25	38.1000	39.5000	38.1000	39.5000	+6.757%	3	519	+30.000%
2026-08-24	38.2700	38.6500	37.0000	37.0000	-9.535%	6	519	+38.784%
2026-08-21	35.7500	41.3000	35.7500	40.9000	+13.611%	24	521	+25.550%
2026-08-20	35.0000	37.5000	35.0000	36.0000	+16.129%	10	524	+42.639%
2026-08-19	24.9000	31.0000	24.9000	31.0000	+42.791%	20	523	+65.645%
2026-08-18	21.7100	21.7100	21.7100	21.7100	-4.361%	1	521	+136.527%
2026-08-17	22.7000	22.7000	22.7000	22.7000	-8.283%	1	520	+126.211%
2026-08-14	24.7500	24.7500	24.7500	24.7500	-4.624%	1	519	+107.475%
2026-08-13	25.7000	26.0500	25.7000	25.9500	-3.172%	6	519	+97.881%
2026-08-11	26.8000	26.8000	26.0100	26.8000	+1.132%	10	519	+91.604%
2026-08-10	26.5000	26.5000	26.5000	26.5000	+9.959%	7	514	+93.774%
2026-08-07	22.2000	24.1000	22.2000	24.1000	+20.500%	15	521	+113.071%
2026-08-06	19.5000	20.0000	19.5000	20.0000	0.000%	17	526	+156.750%
2026-08-05	20.5500	20.5500	20.0000	20.0000	-2.676%	3	521	+156.750%
2026-08-04	20.2500	20.6000	20.2500	20.5500	+0.489%	17	518	+149.878%
2026-08-03	18.5000	20.4500	18.5000	20.4500	+11.141%	2	512	+151.100%
2026-07-31	18.4000	18.4000	18.4000	18.4000	+0.822%	1	511	+179.076%
2026-07-30	17.8000	18.2500	17.6600	18.2500	+9.281%	8	511	+181.370%
2026-07-29	17.0000	17.3500	16.7000	16.7000	-2.510%	14	510	+207.485%
2026-07-28	17.2100	17.3400	16.8700	17.1300	-1.834%	20	507	+199.766%
2026-07-27	18.5000	18.5000	17.3900	17.4500	-0.852%	7	503	+194.269%
2026-07-24	18.9000	18.9000	17.6000	17.6000	-12.000%	44	498	+191.761%
2026-07-23	20.0000	20.0000	20.0000	20.0000	-1.961%	1	491	+156.750%
2026-07-22	21.7500	21.7500	20.4000	20.4000	-7.984%	24	490	+151.716%
2026-07-21	22.9000	22.9000	22.1700	22.1700	-1.772%	6	486	+131.619%
2026-07-20	22.8500	22.8500	21.4300	22.5700	-9.029%	8	486	+127.514%
2026-07-17	24.6900	24.8100	24.6900	24.8100	-4.097%	9	482	+106.973%
2026-07-16	27.8000	27.8000	25.8700	25.8700	-11.283%	9	476	+98.492%
2026-07-15	29.5000	29.5000	29.1600	29.1600	-1.486%	3	476	+76.097%
2026-07-14	29.6000	29.6000	29.6000	29.6000	+3.352%	1	475	+73.480%
2026-07-13	29.0000	29.0000	28.6400	28.6400	-3.731%	2	476	+79.295%
2026-07-10	29.7500	29.7500	29.7500	29.7500	-7.031%	2	476	+72.605%
2026-07-09	32.0000	32.0000	32.0000	32.0000	+13.274%	2	474	+60.469%
2026-07-08	28.2500	28.2500	28.2500	28.2500	-14.394%	2	474	+81.770%
2026-07-02	33.0000	33.0000	33.0000	33.0000	-2.077%	1	475	+55.606%
2026-07-01	32.8000	33.7000	32.8000	33.7000	+8.710%	9	475	+52.374%
2026-06-29	28.3000	31.0100	28.3000	31.0000	+6.897%	31	483	+65.645%
2026-06-26	27.1000	29.0000	27.1000	29.0000	+7.011%	3	505	+77.069%
2026-06-25	27.0000	27.5000	26.7500	27.1000	+10.612%	11	508	+89.483%
2026-06-24	23.6100	25.0000	23.6100	24.5000	+8.889%	5	512	+109.592%
2026-06-23	22.4000	22.5000	22.4000	22.5000	+0.223%	10	514	+128.222%
2026-06-22	22.4500	22.4500	22.4500	22.4500	-2.391%	2	519	+128.731%
2026-06-18	23.4000	23.5000	22.7500	23.0000	-8.000%	12	514	+123.261%
2026-06-16	24.8000	26.5000	24.8000	25.0000	-1.575%	17	514	+105.400%
2026-06-15	23.9200	25.4000	23.9200	25.4000	+15.036%	33	506	+102.165%
2026-06-12	22.7000	22.7000	22.0800	22.0800	-1.385%	2	506	+132.563%
2026-06-11	21.5000	22.3900	21.5000	22.3900	-5.047%	2	506	+129.343%
2026-06-10	21.3700	24.2500	21.3700	23.5800	+15.872%	4	505	+117.769%
2026-06-09	21.5000	21.5000	18.6000	20.3500	-6.437%	6	506	+152.334%
2026-06-08	21.5300	21.7500	21.5300	21.7500	+2.594%	2	508	+136.092%
2026-06-05	22.3200	22.3200	19.9900	21.2000	-16.797%	55	509	+142.217%
2026-06-04	20.6300	26.0000	20.6300	25.4800	+21.333%	5	468	+101.531%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-9.677%	1	470	+144.524%
2026-06-02	23.5000	23.5000	22.7600	23.2500	-10.577%	33	470	+120.860%
2026-06-01	22.0000	26.8100	22.0000	26.0000	+10.310%	14	447	+97.500%
2026-05-29	24.2500	24.2500	21.8500	23.5700	-2.684%	35	450	+117.862%
2026-05-28	22.8200	24.5000	22.8200	24.2200	+16.723%	16	463	+112.015%
2026-05-27	20.0000	20.7500	20.0000	20.7500	+1.220%	21	469	+147.470%
2026-05-26	21.0000	21.2200	20.5000	20.5000	+4.326%	4	448	+150.488%
2026-05-22	20.4000	21.3000	18.8700	19.6500	+0.358%	19	450	+161.323%
2026-05-21	18.6000	19.6800	18.6000	19.5800	+5.269%	10	442	+162.257%
2026-05-20	18.7000	19.2600	18.6000	18.6000	-6.203%	6	442	+176.075%
2026-05-19	17.7100	19.9500	17.7100	19.8300	+9.558%	24	436	+158.951%
2026-05-18	18.1800	18.3000	17.5000	18.1000	-0.385%	24	436	+183.702%
2026-05-15	18.8500	18.8500	18.1700	18.1700	-6.340%	3	436	+182.609%
2026-05-14	19.0000	19.6000	19.0000	19.4000	-0.513%	11	395	+164.691%
2026-05-13	20.0000	20.0000	19.0000	19.5000	-3.941%	4	386	+163.333%
2026-05-12	21.1300	21.1300	20.0000	20.3000	-9.132%	9	386	+152.956%
2026-05-11	22.2500	22.3500	21.6000	22.3400	+1.545%	8	386	+129.857%
2026-05-08	21.5000	22.0000	20.6300	22.0000	-4.968%	20	375	+133.409%
2026-05-07	23.7300	23.7300	23.1100	23.1500	-1.489%	15	368	+121.814%
2026-05-06	22.8500	23.8000	22.8500	23.5000	-10.510%	21	356	+118.511%
2026-05-05	26.7000	26.7000	26.2600	26.2600	-0.906%	7	358	+95.545%
2026-05-04	27.3500	27.8100	26.5000	26.5000	-4.194%	4	354	+93.774%
2026-05-01	28.1000	28.2500	27.2100	27.6600	+0.765%	11	349	+85.647%
2026-04-30	23.8400	27.4500	23.8400	27.4500	+17.811%	6	349	+87.067%
2026-04-29	23.3000	23.3000	23.3000	23.3000	-3.918%	1	351	+120.386%
2026-04-28	24.5000	24.5000	24.0000	24.2500	-4.528%	38	351	+111.753%
2026-04-27	24.8000	25.4000	24.8000	25.4000	+4.613%	26	366	+102.165%
2026-04-24	24.4600	24.4600	23.7100	24.2800	-0.082%	18	367	+111.491%
2026-04-23	25.9400	25.9400	24.3000	24.3000	-13.214%	8	356	+111.317%
2026-04-22	28.1700	29.0000	28.0000	28.0000	+1.818%	17	354	+83.393%
2026-04-21	28.1700	28.8000	27.4500	27.5000	-5.172%	16	348	+86.727%
2026-04-20	29.0000	29.0000	29.0000	29.0000	+4.279%	3	348	+77.069%
2026-04-17	28.3600	28.4700	27.8100	27.8100	+4.943%	3	348	+84.646%
2026-04-16	27.2500	27.6500	26.0000	26.5000	-6.427%	7	348	+93.774%
2026-04-15	25.4400	28.3200	25.4400	28.3200	+34.537%	14	347	+81.321%
2026-04-13	21.0500	21.0500	21.0500	21.0500	+20.286%	1	355	+143.943%
2026-04-10	19.4000	19.4000	17.5000	17.5000	-6.915%	24	354	+193.429%
2026-04-09	19.9500	19.9500	18.8000	18.8000	-15.353%	215	331	+173.138%
2026-04-08	22.2100	22.2100	22.2100	22.2100	+1.416%	1	211	+131.202%
2026-04-06	21.9000	21.9000	21.9000	21.9000	+4.634%	1	212	+134.475%
2026-04-01	20.7500	21.5300	20.7500	20.9300	+6.352%	12	212	+145.342%
2026-03-31	19.6800	19.6800	19.6800	19.6800	+9.333%	10	208	+160.925%
2026-03-30	17.4000	18.0000	17.1000	18.0000	0.000%	9	200	+185.278%
2026-03-27	19.0000	19.2000	17.8000	18.0000	-15.888%	47	202	+185.278%
2026-03-26	20.6000	21.4000	20.6000	21.4000	+1.905%	15	193	+139.953%
2026-03-25	22.0000	22.0000	21.0000	21.0000	-10.064%	15	192	+144.524%
2026-03-23	23.3500	23.3500	23.3500	23.3500	+10.142%	2	180	+119.914%
2026-03-20	22.2500	22.7000	21.2000	21.2000	-10.055%	21	180	+142.217%
2026-03-18	23.9500	24.0000	23.0000	23.5700	-4.187%	36	182	+117.862%
2026-03-17	24.6200	24.6200	24.5000	24.6000	+3.797%	12	169	+108.740%
2026-03-16	24.4000	24.4000	23.7000	23.7000	-0.837%	2	164	+116.667%
2026-03-13	23.9000	23.9000	23.9000	23.9000	+2.137%	1	165	+114.854%
2026-03-12	23.5600	23.7500	23.4000	23.4000	-4.684%	34	164	+119.444%
2026-03-10	24.5500	24.5500	24.5500	24.5500	+0.204%	2	135	+109.165%
2026-03-09	24.5000	24.5000	24.5000	24.5000	-3.771%	3	133	+109.592%
2026-03-06	25.8000	25.8000	25.4600	25.4600	+1.840%	4	134	+101.689%
2026-03-05	25.4200	25.4200	25.0000	25.0000	-0.398%	2	133	+105.400%
2026-03-04	25.1000	25.1000	25.1000	25.1000	-2.524%	2	131	+104.582%
2026-03-03	23.6000	25.8100	23.4600	25.7500	+1.779%	17	131	+99.417%
2026-03-02	24.4000	25.3000	24.2200	25.3000	-4.887%	8	127	+102.964%
2026-02-26	27.2500	27.2500	26.6000	26.6000	-2.385%	11	125	+93.045%
2026-02-25	28.7000	28.7000	26.6900	27.2500	-11.612%	9	125	+88.440%
2026-02-24	29.3100	30.8300	29.3100	30.8300	+4.296%	5	125	+66.559%
2026-02-23	29.5200	29.8000	29.4900	29.5600	-10.964%	8	130	+73.714%
2026-02-20	33.3000	33.3000	33.2000	33.2000	+5.063%	2	126	+54.669%
2026-02-19	31.5000	31.6000	31.5000	31.6000	+8.966%	6	124	+62.500%
2026-02-18	30.0000	30.0000	29.0000	29.0000	+17.647%	7	119	+77.069%
2026-02-12	25.2000	25.2000	24.1500	24.6500	-16.723%	18	119	+108.316%
2026-02-09	28.1500	29.6000	28.1500	29.6000	+5.338%	3	102	+73.480%
2026-02-06	28.5000	28.5000	28.1000	28.1000	+2.182%	2	105	+82.740%
2026-02-05	27.5000	27.5000	27.5000	27.5000	+18.483%	2	103	+86.727%
2026-02-04	26.6000	26.6000	23.2100	23.2100	-18.561%	19	101	+121.241%
2026-02-03	31.2500	31.2500	28.4500	28.5000	-10.236%	16	84	+80.175%
2026-02-02	31.1500	31.7500	30.2500	31.7500	-7.434%	8	70	+61.732%
2026-01-30	34.3000	34.3000	34.3000	34.3000	-2.640%	1	62	+49.708%
2026-01-29	35.2500	35.2500	35.2300	35.2300	-9.667%	2	61	+45.756%
2026-01-26	39.0000	39.0000	39.0000	39.0000	-1.015%	1	60	+31.667%
2026-01-22	39.5500	39.5500	39.4000	39.4000	+7.945%	2	59	+30.330%
2026-01-21	38.0000	38.0000	34.8000	36.5000	-6.530%	13	58	+40.685%
2026-01-20	39.5000	39.8500	38.9000	39.0500	-4.523%	14	46	+31.498%
2026-01-15	41.0000	43.3100	40.9000	40.9000	+7.632%	8	35	+25.550%
2026-01-13	38.9000	38.9000	38.0000	38.0000	-6.173%	8	27	+35.132%
2026-01-12	44.9500	44.9500	40.5000	40.5000	-3.800%	14	22	+26.790%
2026-01-07	42.1000	42.1000	42.1000	42.1000	+25.972%	2	15	+21.971%
2026-01-02	33.4200	33.4200	33.4200	33.4200	-5.700%	1	17	+53.651%
2025-12-26	36.5000	36.5000	35.4400	35.4400	-10.005%	2	17	+44.893%
2025-12-22	39.3800	39.3800	39.3800	39.3800	+9.572%	5	20	+30.396%
2025-12-18	35.9400	35.9400	35.9400	35.9400	-20.662%	5	20	+42.877%
2025-12-11	45.0000	45.3000	45.0000	45.3000	-5.151%	2	15	+13.355%
2025-12-09	47.7600	47.7600	47.7600	47.7600	-2.131%	1	13	+7.517%
2025-12-08	48.4000	48.8000	48.4000	48.8000	+0.826%	2	12	+5.225%
2025-12-04	48.1000	48.4000	48.1000	48.4000	+1.382%	4	11	+6.095%
2025-12-02	47.7400	47.7400	47.7400	47.7400	-3.360%	2	9	+7.562%
2025-11-25	49.4000	49.4000	49.4000	49.4000	+1.856%	1	7	+3.947%
2025-11-24	48.5000	48.5000	48.5000	48.5000	+22.289%	1	6	+5.876%
2025-11-20	44.0000	44.0000	39.6600	39.6600	-5.571%	4	6	+29.476%
2025-11-13	42.0000	42.0000	42.0000	42.0000	-5.192%	1	6	+22.262%
2025-11-11	44.3000	44.3000	44.3000	44.3000	-5.342%	1	5	+15.914%
2025-11-10	46.8000	46.8000	46.8000	46.8000	+6.849%	1	5	+9.722%
2025-11-07	41.6000	43.8000	41.6000	43.8000	0.000%	4	0	+17.237%

.dark-mode .dKKVJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKKVJG{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C40TEM Jan 21 2028 40.00 Call (TEM280121C00040000)option OPRA

TEM20280121C40
TEM Jan 21 2028 40.00 Call (TEM280121C00040000)
option OPRA