Dark

TEM20280121C45
TEM Jan 21 2028 45.00 Call (TEM280121C00045000)
option OPRA

EOD

Oct 1, 2026

43.82-5.662%(-2.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	43.8200	43.8200	43.8200	43.8200	-5.662%	1	799	0.000%
2026-09-30	48.4800	48.4800	46.4500	46.4500	+0.694%	4	799	-5.662%
2026-09-29	46.1300	46.1300	46.1300	46.1300	-6.144%	1	803	-5.008%
2026-09-28	49.1500	49.1500	49.1500	49.1500	+1.760%	1	804	-10.844%
2026-09-25	45.1700	49.0000	45.1700	48.3000	+9.773%	7	805	-9.275%
2026-09-24	44.0000	44.0000	44.0000	44.0000	+4.762%	1	812	-0.409%
2026-09-23	42.0000	42.0000	42.0000	42.0000	-2.326%	1	813	+4.333%
2026-09-22	43.0500	43.0500	43.0000	43.0000	+0.397%	8	813	+1.907%
2026-09-21	43.1000	43.1000	42.8300	42.8300	-5.744%	3	808	+2.311%
2026-09-17	38.2500	46.0000	38.2500	45.4400	+26.222%	7	808	-3.565%
2026-09-16	37.2000	37.4000	35.5000	36.0000	+2.857%	10	811	+21.722%
2026-09-15	31.5000	35.0000	31.5000	35.0000	+19.210%	4	819	+25.200%
2026-09-14	26.0000	29.3600	26.0000	29.3600	+8.140%	6	821	+49.251%
2026-09-11	27.2500	27.2500	27.1500	27.1500	+1.306%	4	826	+61.400%
2026-09-10	27.5000	27.5000	26.8000	26.8000	-10.667%	15	825	+63.507%
2026-09-09	30.0000	30.0000	30.0000	30.0000	-6.250%	1	827	+46.067%
2026-09-08	32.0000	32.0000	32.0000	32.0000	+4.405%	4	826	+36.938%
2026-09-03	30.7000	30.7000	30.6500	30.6500	+6.166%	6	826	+42.969%
2026-09-02	29.2000	29.3000	28.8700	28.8700	-3.767%	7	829	+51.784%
2026-09-01	31.4500	31.4500	29.0000	30.0000	+3.448%	20	828	+46.067%
2026-08-31	29.8000	29.8000	29.0000	29.0000	-9.375%	3	823	+51.103%
2026-08-28	35.8000	37.1000	32.0000	32.0000	-15.789%	4	823	+36.938%
2026-08-27	36.5000	38.0000	36.3500	38.0000	+9.195%	78	823	+15.316%
2026-08-26	34.8000	34.8000	34.8000	34.8000	-3.333%	3	864	+25.920%
2026-08-25	32.1500	37.1000	32.1500	36.0000	+5.263%	10	867	+21.722%
2026-08-24	34.0200	34.2000	34.0200	34.2000	-12.082%	3	869	+28.129%
2026-08-21	37.0000	38.9000	37.0000	38.9000	+15.774%	13	868	+12.648%
2026-08-20	32.2500	35.3000	32.2500	33.6000	+24.444%	19	879	+30.417%
2026-08-19	26.5000	28.1500	26.5000	27.0000	+28.571%	72	890	+62.296%
2026-08-17	21.0000	21.0000	21.0000	21.0000	-3.670%	1	899	+108.667%
2026-08-14	21.8000	21.8000	21.8000	21.8000	-9.356%	1	899	+101.009%
2026-08-13	23.4000	24.0500	23.4000	24.0500	+4.565%	6	900	+82.204%
2026-08-12	25.5000	25.5000	23.0000	23.0000	-8.184%	2	906	+90.522%
2026-08-11	24.0800	25.0500	24.0800	25.0500	+2.748%	2	907	+74.930%
2026-08-10	24.0000	24.9000	24.0000	24.3800	+16.539%	11	909	+79.737%
2026-08-07	20.9200	20.9200	20.9200	20.9200	+16.937%	1	919	+109.465%
2026-08-06	17.7000	18.0000	17.6500	17.8900	-4.942%	7	918	+144.941%
2026-08-04	18.2000	18.8200	18.2000	18.8200	+2.005%	9	918	+132.837%
2026-08-03	17.4000	18.6700	17.4000	18.4500	+13.190%	5	913	+137.507%
2026-07-31	15.6300	16.5000	15.6300	16.3000	+2.516%	29	911	+168.834%
2026-07-30	16.5000	16.5000	15.9000	15.9000	+0.952%	3	916	+175.597%
2026-07-29	15.5500	16.5700	15.0000	15.7500	-2.174%	17	913	+178.222%
2026-07-28	15.4200	16.1000	15.4000	16.1000	+0.625%	9	917	+172.174%
2026-07-27	16.0000	16.0400	15.6200	16.0000	0.000%	23	917	+173.875%
2026-07-24	16.9000	16.9000	16.0000	16.0000	-11.111%	11	895	+173.875%
2026-07-23	18.0000	18.0000	18.0000	18.0000	-4.000%	1	888	+143.444%
2026-07-22	19.0000	19.4500	18.6500	18.7500	-10.714%	15	887	+133.707%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+5.528%	3	882	+108.667%
2026-07-20	20.1000	20.6500	19.2000	19.9000	-14.775%	15	879	+120.201%
2026-07-17	23.0000	23.3500	22.0500	23.3500	+1.522%	14	869	+87.666%
2026-07-16	24.1000	24.1000	23.0000	23.0000	-13.793%	3	870	+90.522%
2026-07-14	26.6800	26.6800	26.6800	26.6800	-9.559%	2	872	+64.243%
2026-07-09	29.5000	29.5000	29.5000	29.5000	+13.244%	3	874	+48.542%
2026-07-08	27.0000	27.0000	26.0500	26.0500	-11.695%	5	877	+68.215%
2026-07-07	29.5000	29.5000	29.5000	29.5000	+3.509%	1	881	+48.542%
2026-07-06	28.5000	28.5000	28.5000	28.5000	-1.486%	1	882	+53.754%
2026-07-02	31.0000	31.0000	28.4000	28.9300	-4.269%	3	879	+51.469%
2026-07-01	30.0000	33.0000	30.0000	30.2200	+11.513%	6	879	+45.003%
2026-06-30	27.2100	27.6500	26.2700	27.1000	-5.706%	18	882	+61.697%
2026-06-29	26.0000	28.7400	26.0000	28.7400	+11.916%	7	892	+52.470%
2026-06-26	26.0400	26.0400	25.6800	25.6800	+4.178%	2	898	+70.639%
2026-06-25	24.1500	25.2500	23.7500	24.6500	+9.556%	8	897	+77.769%
2026-06-24	22.0000	22.6000	21.1800	22.5000	+9.489%	10	905	+94.756%
2026-06-23	19.7500	20.5500	19.7500	20.5500	+2.750%	12	912	+113.236%
2026-06-22	20.1600	20.1600	20.0000	20.0000	-7.407%	3	909	+119.100%
2026-06-18	21.6000	21.6000	20.8700	21.6000	+0.935%	80	911	+102.870%
2026-06-17	23.0000	23.0000	21.4000	21.4000	-8.936%	6	911	+104.766%
2026-06-16	23.5000	23.5000	23.5000	23.5000	+0.213%	1	911	+86.468%
2026-06-15	21.9500	23.4500	21.9500	23.4500	+20.256%	28	922	+86.866%
2026-06-12	19.5000	21.0000	19.5000	19.5000	-8.751%	6	922	+124.718%
2026-06-11	20.0800	21.4700	19.8000	21.3700	-3.782%	81	922	+105.054%
2026-06-10	22.0000	22.8000	21.7000	22.2100	+7.554%	9	857	+97.299%
2026-06-09	20.1300	20.6500	17.8000	20.6500	+4.293%	47	859	+112.203%
2026-06-08	19.6500	20.0500	19.3500	19.8000	+3.125%	5	847	+121.313%
2026-06-05	21.0000	21.0000	18.5000	19.2000	-20.661%	26	848	+128.229%
2026-06-04	19.1200	24.2000	19.1200	24.2000	+24.742%	21	834	+81.074%
2026-06-03	19.0000	19.6000	18.6000	19.4000	-8.057%	19	836	+125.876%
2026-06-02	21.8000	21.8000	20.2500	21.1000	-15.600%	7	831	+107.678%
2026-06-01	19.7500	25.0000	18.4000	25.0000	+20.308%	35	826	+75.280%
2026-05-29	22.0000	22.0700	20.2500	20.7800	-7.644%	15	819	+110.876%
2026-05-28	21.0000	22.5000	21.0000	22.5000	+22.549%	44	823	+94.756%
2026-05-27	18.1000	18.7100	17.9500	18.3600	-2.080%	15	828	+138.671%
2026-05-26	17.9500	19.2000	17.9500	18.7500	+2.740%	10	821	+133.707%
2026-05-22	18.2500	18.5000	18.2500	18.2500	+2.241%	114	817	+140.110%
2026-05-21	17.7500	17.8500	17.4000	17.8500	+2.586%	10	716	+145.490%
2026-05-20	17.0000	17.9500	17.0000	17.4000	+6.748%	12	716	+151.839%
2026-05-19	15.4700	16.5000	15.4700	16.3000	-2.976%	15	706	+168.834%
2026-05-18	16.5000	17.8000	15.8500	16.8000	+0.599%	25	706	+160.833%
2026-05-15	16.5000	17.0700	15.8800	16.7000	-3.746%	23	706	+162.395%
2026-05-14	17.6500	18.5000	17.2000	17.3500	-2.801%	28	659	+152.565%
2026-05-13	17.7400	18.0500	17.3100	17.8500	-2.084%	61	638	+145.490%
2026-05-12	19.0000	19.2400	17.8200	18.2300	-8.622%	16	638	+140.373%
2026-05-11	20.4500	20.4500	19.9500	19.9500	-0.250%	11	638	+119.649%
2026-05-08	19.9700	20.0500	19.0000	20.0000	-2.439%	73	570	+119.100%
2026-05-07	21.6000	21.6000	20.5000	20.5000	-9.492%	10	508	+113.756%
2026-05-06	21.5000	22.6500	21.5000	22.6500	-8.522%	8	499	+93.466%
2026-05-05	24.0000	24.7600	24.0000	24.7600	+1.351%	3	494	+76.979%
2026-04-30	22.2100	24.4300	22.2100	24.4300	+16.333%	5	494	+79.370%
2026-04-29	21.2000	21.5800	21.0000	21.0000	-6.334%	15	495	+108.667%
2026-04-28	21.4000	22.4200	21.4000	22.4200	-1.710%	3	503	+95.450%
2026-04-27	23.1000	23.1000	22.8100	22.8100	-1.213%	27	500	+92.109%
2026-04-24	22.2000	23.1300	21.9000	23.0900	+4.955%	29	500	+89.779%
2026-04-23	24.3000	24.3000	22.0000	22.0000	-15.123%	4	498	+99.182%
2026-04-22	25.9200	25.9200	25.9200	25.9200	+3.267%	1	496	+69.059%
2026-04-21	25.4000	25.4000	25.1000	25.1000	-7.788%	3	498	+74.582%
2026-04-20	26.5000	27.2200	26.5000	27.2200	+2.524%	6	498	+60.985%
2026-04-17	26.8500	26.8500	26.4100	26.5500	+8.147%	7	502	+65.047%
2026-04-16	26.4000	26.8000	23.5000	24.5500	-4.845%	7	503	+78.493%
2026-04-15	25.0100	26.0000	24.2500	25.8000	+26.161%	897	503	+69.845%
2026-04-14	20.6300	20.6900	20.4500	20.4500	+12.983%	5	168	+114.279%
2026-04-13	15.1500	19.0000	15.1500	18.1000	+11.728%	21	163	+142.099%
2026-04-10	17.8000	17.8000	15.4000	16.2000	-5.814%	28	158	+170.494%
2026-04-09	17.8700	17.8700	17.2000	17.2000	-6.165%	2	136	+154.767%
2026-04-07	18.3300	18.3300	18.3300	18.3300	-6.954%	6	136	+139.062%
2026-04-06	19.6500	19.7000	19.6500	19.7000	+9.444%	2	140	+122.437%
2026-04-02	17.4500	18.0000	17.4500	18.0000	-6.250%	4	139	+143.444%
2026-04-01	19.0800	19.2000	18.7000	19.2000	+17.864%	3	139	+128.229%
2026-03-30	15.9000	16.2900	15.9000	16.2900	+0.061%	26	138	+168.999%
2026-03-27	17.0000	17.2000	16.2500	16.2800	-12.332%	43	115	+169.165%
2026-03-26	18.9500	18.9500	18.4300	18.5700	-4.031%	14	106	+135.972%
2026-03-25	19.6400	19.9200	19.3500	19.3500	-10.209%	5	106	+126.460%
2026-03-24	21.5500	21.5500	21.5500	21.5500	+5.071%	1	106	+103.341%
2026-03-23	20.5100	20.5100	20.5100	20.5100	+7.102%	2	105	+113.652%
2026-03-20	20.5000	20.5000	19.1500	19.1500	-10.889%	12	105	+128.825%
2026-03-18	22.0000	22.0000	21.0000	21.4900	-3.198%	45	94	+103.909%
2026-03-17	22.6500	22.6500	21.5000	22.2000	+3.256%	9	75	+97.387%
2026-03-12	21.7600	21.8000	21.5000	21.5000	-9.664%	10	72	+103.814%
2026-03-10	23.8000	23.8000	23.8000	23.8000	-0.833%	4	66	+84.118%
2026-03-05	24.0000	24.0000	24.0000	24.0000	+3.004%	1	62	+82.583%
2026-03-02	23.3000	23.3000	23.3000	23.3000	-4.312%	6	62	+88.069%
2026-02-26	24.3500	24.3500	24.3500	24.3500	-6.021%	1	59	+79.959%
2026-02-25	25.9100	25.9100	25.9100	25.9100	-4.602%	1	59	+69.124%
2026-02-24	27.2900	27.7000	27.1600	27.1600	-6.506%	3	59	+61.340%
2026-02-20	30.9300	30.9300	29.0500	29.0500	-1.692%	5	59	+50.843%
2026-02-19	27.4500	29.5500	27.4500	29.5500	+6.257%	3	61	+48.291%
2026-02-18	27.5000	27.9700	27.5000	27.8100	+15.586%	4	62	+57.569%
2026-02-13	24.0600	24.0600	24.0600	24.0600	+8.967%	4	57	+82.128%
2026-02-12	22.2200	22.2200	22.0800	22.0800	-11.680%	2	57	+98.460%
2026-02-11	26.0000	26.0000	24.0000	25.0000	-10.555%	3	56	+75.280%
2026-02-09	27.9500	27.9500	27.9500	27.9500	+16.458%	2	56	+56.780%
2026-02-04	25.0000	25.0000	24.0000	24.0000	-18.644%	3	54	+82.583%
2026-02-02	29.5000	29.5000	29.5000	29.5000	-0.270%	2	54	+48.542%
2026-01-30	30.2500	30.2500	29.5800	29.5800	-18.038%	12	54	+48.141%
2026-01-23	36.0900	36.0900	36.0900	36.0900	-7.698%	1	54	+21.419%
2026-01-15	39.0000	39.1000	39.0000	39.1000	+7.182%	6	53	+12.072%
2026-01-13	36.4800	36.4800	36.4800	36.4800	-6.462%	4	51	+20.121%
2026-01-12	39.0000	39.0000	39.0000	39.0000	+2.632%	1	51	+12.359%
2026-01-06	38.0000	38.0000	38.0000	38.0000	+9.195%	5	51	+15.316%
2026-01-05	34.8000	34.8000	34.8000	34.8000	+8.750%	1	51	+25.920%
2026-01-02	32.0000	32.0000	32.0000	32.0000	-0.249%	2	51	+36.938%
2025-12-29	32.1100	32.1100	32.0800	32.0800	-10.889%	2	51	+36.596%
2025-12-19	36.0000	36.0000	36.0000	36.0000	+1.695%	1	51	+21.722%
2025-12-17	35.4000	35.4000	35.4000	35.4000	-23.542%	1	50	+23.785%
2025-12-08	46.0000	46.3000	46.0000	46.3000	+1.092%	19	50	-5.356%
2025-12-04	45.6000	45.8000	45.6000	45.8000	+0.131%	2	41	-4.323%
2025-11-25	46.1000	46.1000	45.7400	45.7400	+20.400%	2	40	-4.198%
2025-11-20	41.2000	41.2000	37.9900	37.9900	-4.066%	2	40	+15.346%
2025-11-19	39.6000	39.6000	39.6000	39.6000	+6.452%	1	40	+10.657%
2025-11-18	38.0400	38.0400	37.2000	37.2000	-15.068%	2	39	+17.796%
2025-11-10	43.8000	43.8000	43.8000	43.8000	+7.090%	9	38	+0.046%
2025-11-07	40.3100	40.9000	39.5000	40.9000	-9.333%	4	29	+7.139%
2025-11-06	46.5000	46.5000	45.1100	45.1100	-13.016%	4	27	-2.860%
2025-11-05	50.0000	51.8600	48.8100	51.8600	-10.463%	8	23	-15.503%
2025-10-31	57.9200	57.9200	57.9200	57.9200	+0.035%	1	22	-24.344%
2025-10-28	58.1000	58.1000	57.9000	57.9000	-0.856%	2	22	-24.318%
2025-10-24	59.0000	59.0000	58.3000	58.4000	-1.584%	15	23	-24.966%
2025-10-21	59.3400	59.3400	59.3400	59.3400	+0.576%	5	23	-26.154%
2025-10-16	59.0000	59.0000	59.0000	59.0000	+0.855%	1	24	-25.729%
2025-10-15	58.5000	58.5000	58.5000	58.5000	-6.847%	1	23	-25.094%
2025-10-13	62.8000	62.8000	62.8000	62.8000	-1.875%	1	22	-30.223%
2025-10-08	60.4000	64.0000	60.4000	64.0000	+14.695%	9	21	-31.531%
2025-10-07	55.8000	55.8000	55.8000	55.8000	-6.845%	5	26	-21.470%
2025-10-06	60.3000	60.3000	58.6600	59.9000	+3.993%	4	31	-26.845%
2025-10-03	57.6000	57.6000	57.6000	57.6000	+8.988%	1	29	-23.924%
2025-10-01	49.8000	54.0300	49.8000	52.8500	+9.194%	7	29	-17.086%
2025-09-30	47.2000	48.4000	47.2000	48.4000	+0.833%	2	24	-9.463%
2025-09-26	48.0000	48.0000	48.0000	48.0000	+1.480%	5	25	-8.708%
2025-09-25	45.1100	47.3000	45.1100	47.3000	-2.414%	3	23	-7.357%
2025-09-24	49.0000	49.0000	48.4700	48.4700	-9.232%	5	22	-9.594%
2025-09-23	55.0000	55.0000	53.4000	53.4000	-8.216%	2	17	-17.940%
2025-09-22	58.0000	58.1800	58.0000	58.1800	+6.654%	5	15	-24.682%
2025-09-19	55.4000	55.4000	54.4000	54.5500	+0.294%	5	10	-19.670%
2025-09-18	54.3900	54.3900	54.3900	54.3900	+4.818%	5	7	-19.434%
2025-09-16	51.4000	51.8900	51.4000	51.8900	-2.554%	2	2	-15.552%
2025-09-15	53.2500	53.2500	53.2500	53.2500	0.000%	1	1	-17.709%

.dark-mode .qYgHbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYgHbL{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C45TEM Jan 21 2028 45.00 Call (TEM280121C00045000)option OPRA

TEM20280121C45
TEM Jan 21 2028 45.00 Call (TEM280121C00045000)
option OPRA