Dark

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

EOD

Aug 10, 2026

24.38+16.539%(+3.46)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	24.0000	24.9000	24.0000	24.3800	+16.539%	11	909	0.000%
2026-08-07	20.9200	20.9200	20.9200	20.9200	+16.937%	1	919	+16.539%
2026-08-06	17.7000	18.0000	17.6500	17.8900	-4.942%	7	918	+36.277%
2026-08-04	18.2000	18.8200	18.2000	18.8200	+2.005%	9	918	+29.543%
2026-08-03	17.4000	18.6700	17.4000	18.4500	+13.190%	5	913	+32.141%
2026-07-31	15.6300	16.5000	15.6300	16.3000	+2.516%	29	911	+49.571%
2026-07-30	16.5000	16.5000	15.9000	15.9000	+0.952%	3	916	+53.333%
2026-07-29	15.5500	16.5700	15.0000	15.7500	-2.174%	17	913	+54.794%
2026-07-28	15.4200	16.1000	15.4000	16.1000	+0.625%	9	917	+51.429%
2026-07-27	16.0000	16.0400	15.6200	16.0000	0.000%	23	917	+52.375%
2026-07-24	16.9000	16.9000	16.0000	16.0000	-11.111%	11	895	+52.375%
2026-07-23	18.0000	18.0000	18.0000	18.0000	-4.000%	1	888	+35.444%
2026-07-22	19.0000	19.4500	18.6500	18.7500	-10.714%	15	887	+30.027%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+5.528%	3	882	+16.095%
2026-07-20	20.1000	20.6500	19.2000	19.9000	-14.775%	15	879	+22.513%
2026-07-17	23.0000	23.3500	22.0500	23.3500	+1.522%	14	869	+4.411%
2026-07-16	24.1000	24.1000	23.0000	23.0000	-13.793%	3	870	+6.000%
2026-07-14	26.6800	26.6800	26.6800	26.6800	-9.559%	2	872	-8.621%
2026-07-09	29.5000	29.5000	29.5000	29.5000	+13.244%	3	874	-17.356%
2026-07-08	27.0000	27.0000	26.0500	26.0500	-11.695%	5	877	-6.411%
2026-07-07	29.5000	29.5000	29.5000	29.5000	+3.509%	1	881	-17.356%
2026-07-06	28.5000	28.5000	28.5000	28.5000	-1.486%	1	882	-14.456%
2026-07-02	31.0000	31.0000	28.4000	28.9300	-4.269%	3	879	-15.728%
2026-07-01	30.0000	33.0000	30.0000	30.2200	+11.513%	6	879	-19.325%
2026-06-30	27.2100	27.6500	26.2700	27.1000	-5.706%	18	882	-10.037%
2026-06-29	26.0000	28.7400	26.0000	28.7400	+11.916%	7	892	-15.170%
2026-06-26	26.0400	26.0400	25.6800	25.6800	+4.178%	2	898	-5.062%
2026-06-25	24.1500	25.2500	23.7500	24.6500	+9.556%	8	897	-1.095%
2026-06-24	22.0000	22.6000	21.1800	22.5000	+9.489%	10	905	+8.356%
2026-06-23	19.7500	20.5500	19.7500	20.5500	+2.750%	12	912	+18.637%
2026-06-22	20.1600	20.1600	20.0000	20.0000	-7.407%	3	909	+21.900%
2026-06-18	21.6000	21.6000	20.8700	21.6000	+0.935%	80	911	+12.870%
2026-06-17	23.0000	23.0000	21.4000	21.4000	-8.936%	6	911	+13.925%
2026-06-16	23.5000	23.5000	23.5000	23.5000	+0.213%	1	911	+3.745%
2026-06-15	21.9500	23.4500	21.9500	23.4500	+20.256%	28	922	+3.966%
2026-06-12	19.5000	21.0000	19.5000	19.5000	-8.751%	6	922	+25.026%
2026-06-11	20.0800	21.4700	19.8000	21.3700	-3.782%	81	922	+14.085%
2026-06-10	22.0000	22.8000	21.7000	22.2100	+7.554%	9	857	+9.770%
2026-06-09	20.1300	20.6500	17.8000	20.6500	+4.293%	47	859	+18.063%
2026-06-08	19.6500	20.0500	19.3500	19.8000	+3.125%	5	847	+23.131%
2026-06-05	21.0000	21.0000	18.5000	19.2000	-20.661%	26	848	+26.979%
2026-06-04	19.1200	24.2000	19.1200	24.2000	+24.742%	21	834	+0.744%
2026-06-03	19.0000	19.6000	18.6000	19.4000	-8.057%	19	836	+25.670%
2026-06-02	21.8000	21.8000	20.2500	21.1000	-15.600%	7	831	+15.545%
2026-06-01	19.7500	25.0000	18.4000	25.0000	+20.308%	35	826	-2.480%
2026-05-29	22.0000	22.0700	20.2500	20.7800	-7.644%	15	819	+17.324%
2026-05-28	21.0000	22.5000	21.0000	22.5000	+22.549%	44	823	+8.356%
2026-05-27	18.1000	18.7100	17.9500	18.3600	-2.080%	15	828	+32.789%
2026-05-26	17.9500	19.2000	17.9500	18.7500	+2.740%	10	821	+30.027%
2026-05-22	18.2500	18.5000	18.2500	18.2500	+2.241%	114	817	+33.589%
2026-05-21	17.7500	17.8500	17.4000	17.8500	+2.586%	10	716	+36.583%
2026-05-20	17.0000	17.9500	17.0000	17.4000	+6.748%	12	716	+40.115%
2026-05-19	15.4700	16.5000	15.4700	16.3000	-2.976%	15	706	+49.571%
2026-05-18	16.5000	17.8000	15.8500	16.8000	+0.599%	25	706	+45.119%
2026-05-15	16.5000	17.0700	15.8800	16.7000	-3.746%	23	706	+45.988%
2026-05-14	17.6500	18.5000	17.2000	17.3500	-2.801%	28	659	+40.519%
2026-05-13	17.7400	18.0500	17.3100	17.8500	-2.084%	61	638	+36.583%
2026-05-12	19.0000	19.2400	17.8200	18.2300	-8.622%	16	638	+33.736%
2026-05-11	20.4500	20.4500	19.9500	19.9500	-0.250%	11	638	+22.206%
2026-05-08	19.9700	20.0500	19.0000	20.0000	-2.439%	73	570	+21.900%
2026-05-07	21.6000	21.6000	20.5000	20.5000	-9.492%	10	508	+18.927%
2026-05-06	21.5000	22.6500	21.5000	22.6500	-8.522%	8	499	+7.638%
2026-05-05	24.0000	24.7600	24.0000	24.7600	+1.351%	3	494	-1.535%
2026-04-30	22.2100	24.4300	22.2100	24.4300	+16.333%	5	494	-0.205%
2026-04-29	21.2000	21.5800	21.0000	21.0000	-6.334%	15	495	+16.095%
2026-04-28	21.4000	22.4200	21.4000	22.4200	-1.710%	3	503	+8.742%
2026-04-27	23.1000	23.1000	22.8100	22.8100	-1.213%	27	500	+6.883%
2026-04-24	22.2000	23.1300	21.9000	23.0900	+4.955%	29	500	+5.587%
2026-04-23	24.3000	24.3000	22.0000	22.0000	-15.123%	4	498	+10.818%
2026-04-22	25.9200	25.9200	25.9200	25.9200	+3.267%	1	496	-5.941%
2026-04-21	25.4000	25.4000	25.1000	25.1000	-7.788%	3	498	-2.869%
2026-04-20	26.5000	27.2200	26.5000	27.2200	+2.524%	6	498	-10.434%
2026-04-17	26.8500	26.8500	26.4100	26.5500	+8.147%	7	502	-8.173%
2026-04-16	26.4000	26.8000	23.5000	24.5500	-4.845%	7	503	-0.692%
2026-04-15	25.0100	26.0000	24.2500	25.8000	+26.161%	897	503	-5.504%
2026-04-14	20.6300	20.6900	20.4500	20.4500	+12.983%	5	168	+19.218%
2026-04-13	15.1500	19.0000	15.1500	18.1000	+11.728%	21	163	+34.696%
2026-04-10	17.8000	17.8000	15.4000	16.2000	-5.814%	28	158	+50.494%
2026-04-09	17.8700	17.8700	17.2000	17.2000	-6.165%	2	136	+41.744%
2026-04-07	18.3300	18.3300	18.3300	18.3300	-6.954%	6	136	+33.006%
2026-04-06	19.6500	19.7000	19.6500	19.7000	+9.444%	2	140	+23.756%
2026-04-02	17.4500	18.0000	17.4500	18.0000	-6.250%	4	139	+35.444%
2026-04-01	19.0800	19.2000	18.7000	19.2000	+17.864%	3	139	+26.979%
2026-03-30	15.9000	16.2900	15.9000	16.2900	+0.061%	26	138	+49.662%
2026-03-27	17.0000	17.2000	16.2500	16.2800	-12.332%	43	115	+49.754%
2026-03-26	18.9500	18.9500	18.4300	18.5700	-4.031%	14	106	+31.287%
2026-03-25	19.6400	19.9200	19.3500	19.3500	-10.209%	5	106	+25.995%
2026-03-24	21.5500	21.5500	21.5500	21.5500	+5.071%	1	106	+13.132%
2026-03-23	20.5100	20.5100	20.5100	20.5100	+7.102%	2	105	+18.869%
2026-03-20	20.5000	20.5000	19.1500	19.1500	-10.889%	12	105	+27.311%
2026-03-18	22.0000	22.0000	21.0000	21.4900	-3.198%	45	94	+13.448%
2026-03-17	22.6500	22.6500	21.5000	22.2000	+3.256%	9	75	+9.820%
2026-03-12	21.7600	21.8000	21.5000	21.5000	-9.664%	10	72	+13.395%
2026-03-10	23.8000	23.8000	23.8000	23.8000	-0.833%	4	66	+2.437%
2026-03-05	24.0000	24.0000	24.0000	24.0000	+3.004%	1	62	+1.583%
2026-03-02	23.3000	23.3000	23.3000	23.3000	-4.312%	6	62	+4.635%
2026-02-26	24.3500	24.3500	24.3500	24.3500	-6.021%	1	59	+0.123%
2026-02-25	25.9100	25.9100	25.9100	25.9100	-4.602%	1	59	-5.905%
2026-02-24	27.2900	27.7000	27.1600	27.1600	-6.506%	3	59	-10.236%
2026-02-20	30.9300	30.9300	29.0500	29.0500	-1.692%	5	59	-16.076%
2026-02-19	27.4500	29.5500	27.4500	29.5500	+6.257%	3	61	-17.496%
2026-02-18	27.5000	27.9700	27.5000	27.8100	+15.586%	4	62	-12.334%
2026-02-13	24.0600	24.0600	24.0600	24.0600	+8.967%	4	57	+1.330%
2026-02-12	22.2200	22.2200	22.0800	22.0800	-11.680%	2	57	+10.417%
2026-02-11	26.0000	26.0000	24.0000	25.0000	-10.555%	3	56	-2.480%
2026-02-09	27.9500	27.9500	27.9500	27.9500	+16.458%	2	56	-12.773%
2026-02-04	25.0000	25.0000	24.0000	24.0000	-18.644%	3	54	+1.583%
2026-02-02	29.5000	29.5000	29.5000	29.5000	-0.270%	2	54	-17.356%
2026-01-30	30.2500	30.2500	29.5800	29.5800	-18.038%	12	54	-17.579%
2026-01-23	36.0900	36.0900	36.0900	36.0900	-7.698%	1	54	-32.447%
2026-01-15	39.0000	39.1000	39.0000	39.1000	+7.182%	6	53	-37.647%
2026-01-13	36.4800	36.4800	36.4800	36.4800	-6.462%	4	51	-33.169%
2026-01-12	39.0000	39.0000	39.0000	39.0000	+2.632%	1	51	-37.487%
2026-01-06	38.0000	38.0000	38.0000	38.0000	+9.195%	5	51	-35.842%
2026-01-05	34.8000	34.8000	34.8000	34.8000	+8.750%	1	51	-29.943%
2026-01-02	32.0000	32.0000	32.0000	32.0000	-0.249%	2	51	-23.813%
2025-12-29	32.1100	32.1100	32.0800	32.0800	-10.889%	2	51	-24.002%
2025-12-19	36.0000	36.0000	36.0000	36.0000	+1.695%	1	51	-32.278%
2025-12-17	35.4000	35.4000	35.4000	35.4000	-23.542%	1	50	-31.130%
2025-12-08	46.0000	46.3000	46.0000	46.3000	+1.092%	19	50	-47.343%
2025-12-04	45.6000	45.8000	45.6000	45.8000	+0.131%	2	41	-46.769%
2025-11-25	46.1000	46.1000	45.7400	45.7400	+20.400%	2	40	-46.699%
2025-11-20	41.2000	41.2000	37.9900	37.9900	-4.066%	2	40	-35.825%
2025-11-19	39.6000	39.6000	39.6000	39.6000	+6.452%	1	40	-38.434%
2025-11-18	38.0400	38.0400	37.2000	37.2000	-15.068%	2	39	-34.462%
2025-11-10	43.8000	43.8000	43.8000	43.8000	+7.090%	9	38	-44.338%
2025-11-07	40.3100	40.9000	39.5000	40.9000	-9.333%	4	29	-40.391%
2025-11-06	46.5000	46.5000	45.1100	45.1100	-13.016%	4	27	-45.954%
2025-11-05	50.0000	51.8600	48.8100	51.8600	-10.463%	8	23	-52.989%
2025-10-31	57.9200	57.9200	57.9200	57.9200	+0.035%	1	22	-57.907%
2025-10-28	58.1000	58.1000	57.9000	57.9000	-0.856%	2	22	-57.893%
2025-10-24	59.0000	59.0000	58.3000	58.4000	-1.584%	15	23	-58.253%
2025-10-21	59.3400	59.3400	59.3400	59.3400	+0.576%	5	23	-58.915%
2025-10-16	59.0000	59.0000	59.0000	59.0000	+0.855%	1	24	-58.678%
2025-10-15	58.5000	58.5000	58.5000	58.5000	-6.847%	1	23	-58.325%
2025-10-13	62.8000	62.8000	62.8000	62.8000	-1.875%	1	22	-61.178%
2025-10-08	60.4000	64.0000	60.4000	64.0000	+14.695%	9	21	-61.906%
2025-10-07	55.8000	55.8000	55.8000	55.8000	-6.845%	5	26	-56.308%
2025-10-06	60.3000	60.3000	58.6600	59.9000	+3.993%	4	31	-59.299%
2025-10-03	57.6000	57.6000	57.6000	57.6000	+8.988%	1	29	-57.674%
2025-10-01	49.8000	54.0300	49.8000	52.8500	+9.194%	7	29	-53.869%
2025-09-30	47.2000	48.4000	47.2000	48.4000	+0.833%	2	24	-49.628%
2025-09-26	48.0000	48.0000	48.0000	48.0000	+1.480%	5	25	-49.208%
2025-09-25	45.1100	47.3000	45.1100	47.3000	-2.414%	3	23	-48.457%
2025-09-24	49.0000	49.0000	48.4700	48.4700	-9.232%	5	22	-49.701%
2025-09-23	55.0000	55.0000	53.4000	53.4000	-8.216%	2	17	-54.345%
2025-09-22	58.0000	58.1800	58.0000	58.1800	+6.654%	5	15	-58.096%
2025-09-19	55.4000	55.4000	54.4000	54.5500	+0.294%	5	10	-55.307%
2025-09-18	54.3900	54.3900	54.3900	54.3900	+4.818%	5	7	-55.176%
2025-09-16	51.4000	51.8900	51.4000	51.8900	-2.554%	2	2	-53.016%
2025-09-15	53.2500	53.2500	53.2500	53.2500	0.000%	1	1	-54.216%

.dark-mode .RmSG9x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RmSG9x{ 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