Dark

TEM20280121C50
TEM Jan 21 2028 50.00 Call (TEM280121C00050000)
option OPRA

EOD

Sep 30, 2026

44.05+0.114%(+0.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	45.1700	45.6000	44.0500	44.0500	+0.114%	22	1,909	0.000%
2026-09-29	49.0000	49.0000	44.0000	44.0000	-5.274%	16	1,914	+0.114%
2026-09-28	46.0000	46.4500	46.0000	46.4500	+1.242%	2	1,921	-5.167%
2026-09-25	45.0400	46.0000	40.9500	45.8800	+4.510%	20	1,922	-3.989%
2026-09-24	41.2000	43.9000	41.0000	43.9000	+11.139%	9	1,931	+0.342%
2026-09-23	39.5000	39.5000	39.5000	39.5000	-0.101%	1	1,931	+11.519%
2026-09-22	38.7500	40.4000	38.7500	39.5400	-1.150%	17	1,931	+11.406%
2026-09-21	39.5300	40.8000	39.5300	40.0000	-0.374%	20	1,939	+10.125%
2026-09-18	40.0000	40.1500	39.0000	40.1500	-6.432%	24	1,951	+9.714%
2026-09-17	35.0000	43.0000	35.0000	42.9100	+31.023%	47	1,945	+2.657%
2026-09-16	34.5000	34.5000	31.8000	32.7500	+2.987%	24	1,970	+34.504%
2026-09-15	28.7500	31.8000	28.7500	31.8000	+15.636%	10	1,977	+38.522%
2026-09-14	25.2500	27.5000	25.1500	27.5000	+9.605%	9	1,981	+60.182%
2026-09-11	24.9000	25.5700	24.8000	25.0900	+2.408%	576	1,978	+75.568%
2026-09-10	24.5000	25.5000	24.5000	24.5000	-9.427%	17	1,862	+79.796%
2026-09-09	29.8500	29.8500	27.0000	27.0500	-8.769%	17	1,863	+62.847%
2026-09-08	29.0000	29.7800	29.0000	29.6500	-0.803%	6	1,863	+48.567%
2026-09-04	29.8900	29.8900	29.8900	29.8900	+3.247%	1	1,865	+47.374%
2026-09-03	27.8800	29.0500	27.8800	28.9500	+4.891%	10	1,865	+52.159%
2026-08-31	28.2100	29.0500	27.0000	27.6000	-4.893%	11	1,864	+59.601%
2026-08-28	34.8000	34.8000	28.6000	29.0200	-15.664%	15	1,864	+51.792%
2026-08-27	33.2500	36.3000	33.2500	34.4100	+3.333%	50	1,864	+28.015%
2026-08-26	33.3000	33.3000	33.3000	33.3000	+0.211%	1	1,865	+32.282%
2026-08-25	29.8500	34.5000	29.8500	33.2300	+7.960%	23	1,865	+32.561%
2026-08-24	35.0000	35.0000	30.0000	30.7800	-15.323%	40	1,868	+43.112%
2026-08-21	30.9500	36.4000	30.9500	36.3500	+12.539%	31	1,890	+21.183%
2026-08-20	27.4500	34.0000	27.4500	32.3000	+23.992%	107	1,906	+36.378%
2026-08-19	23.9000	26.5000	21.4300	26.0500	+48.180%	215	1,928	+69.098%
2026-08-18	18.0000	18.3700	17.5800	17.5800	-8.342%	7	2,047	+150.569%
2026-08-17	19.0000	19.6000	19.0000	19.1800	-3.618%	152	2,047	+129.666%
2026-08-14	19.7000	19.9000	19.6100	19.9000	-7.183%	8	1,941	+121.357%
2026-08-13	21.4000	22.2900	21.4000	21.4400	+0.894%	43	1,946	+105.457%
2026-08-12	23.5000	23.5000	21.1000	21.2500	-6.222%	26	1,953	+107.294%
2026-08-11	22.6000	23.3400	21.5000	22.6600	+0.265%	19	1,971	+94.395%
2026-08-10	20.0000	23.1500	20.0000	22.6000	+14.604%	31	1,977	+94.912%
2026-08-07	18.0000	20.0000	17.7800	19.7200	+20.317%	41	1,995	+123.377%
2026-08-06	15.9100	16.7500	15.9100	16.3900	-2.149%	18	2,015	+168.761%
2026-08-05	16.5500	17.5000	16.5500	16.7500	-3.458%	14	1,998	+162.985%
2026-08-04	16.2500	17.3500	15.7300	17.3500	+3.274%	19	1,998	+153.890%
2026-08-03	15.8300	17.1000	15.8300	16.8000	+12.000%	14	1,994	+162.202%
2026-07-31	14.8500	15.0000	14.7000	15.0000	+6.007%	5	1,985	+193.667%
2026-07-30	14.1500	14.1500	14.1500	14.1500	-2.883%	2	1,981	+211.307%
2026-07-29	13.7400	14.5700	13.4500	14.5700	-0.205%	11	1,983	+202.334%
2026-07-28	13.9800	14.6000	13.7000	14.6000	+0.968%	3	1,979	+201.712%
2026-07-27	14.5000	14.8400	13.9000	14.4600	-2.429%	19	1,976	+204.633%
2026-07-24	16.1000	16.1000	14.7000	14.8200	-9.689%	19	1,975	+197.233%
2026-07-23	17.8000	17.8000	16.2500	16.4100	-3.641%	68	1,969	+168.434%
2026-07-22	18.1700	18.1700	16.7500	17.0300	-5.912%	36	1,976	+158.661%
2026-07-21	18.0000	19.0000	18.0000	18.1000	-1.093%	46	1,959	+143.370%
2026-07-20	19.3500	19.3500	17.7500	18.3000	-11.423%	54	1,946	+140.710%
2026-07-17	20.8500	20.8800	20.1000	20.6600	-3.907%	8	1,909	+113.214%
2026-07-16	24.4000	24.4000	21.1500	21.5000	-11.523%	68	1,908	+104.884%
2026-07-15	25.7200	26.3500	24.2500	24.3000	-5.447%	19	1,940	+81.276%
2026-07-14	23.1500	25.7000	23.1500	25.7000	+11.788%	16	1,933	+71.401%
2026-07-13	25.0300	25.0300	22.9900	22.9900	-8.770%	5	1,939	+91.605%
2026-07-10	27.9200	27.9200	24.9000	25.2000	-10.000%	34	1,942	+74.802%
2026-07-09	26.9500	28.0000	26.9500	28.0000	+5.026%	9	1,933	+57.321%
2026-07-08	25.1000	26.6600	25.1000	26.6600	-3.720%	6	1,938	+65.229%
2026-07-06	27.6900	27.6900	27.6900	27.6900	+2.746%	1	1,932	+59.083%
2026-07-02	28.3600	29.0000	26.3400	26.9500	-6.098%	14	1,935	+63.451%
2026-07-01	27.4000	28.8000	27.2500	28.7000	+14.025%	18	1,935	+53.484%
2026-06-30	25.9000	25.9000	24.4000	25.1700	-3.192%	1,013	1,938	+75.010%
2026-06-29	24.6500	26.8000	23.8500	26.0000	+8.787%	27	2,579	+69.423%
2026-06-26	22.5000	25.0000	22.5000	23.9000	+5.240%	121	2,591	+84.310%
2026-06-25	22.0100	23.6700	21.8500	22.7100	+9.183%	71	2,685	+93.967%
2026-06-24	19.6600	21.2400	19.5800	20.8000	+6.557%	45	2,742	+111.779%
2026-06-23	18.4700	19.5200	17.6500	19.5200	+7.253%	34	2,737	+125.666%
2026-06-22	20.5000	20.5000	18.0400	18.2000	-8.081%	15	2,740	+142.033%
2026-06-18	19.4400	19.8000	19.0000	19.8000	-2.463%	104	2,722	+122.475%
2026-06-17	19.9100	21.5000	19.9100	20.3000	-3.333%	8	2,722	+116.995%
2026-06-16	21.4000	22.7000	20.4500	21.0000	-2.688%	60	2,722	+109.762%
2026-06-15	18.9500	22.3800	18.9500	21.5800	+19.227%	93	2,691	+104.124%
2026-06-12	20.5000	20.5000	17.9200	18.1000	-7.888%	24	2,691	+143.370%
2026-06-11	18.2000	19.7200	18.0800	19.6500	+2.344%	110	2,691	+124.173%
2026-06-10	20.0000	21.5000	19.2000	19.2000	+2.128%	55	2,682	+129.427%
2026-06-09	18.5300	19.0000	16.4300	18.8000	+8.046%	82	2,702	+134.309%
2026-06-08	17.3500	18.4000	17.3500	17.4000	+2.053%	37	2,684	+153.161%
2026-06-05	21.0000	21.0000	17.0000	17.0500	-21.501%	17	2,710	+158.358%
2026-06-04	17.0800	22.2000	17.0800	21.7200	+19.341%	78	2,705	+102.808%
2026-06-03	17.8000	18.2000	16.7500	18.2000	-2.933%	102	2,708	+142.033%
2026-06-02	20.8000	21.0000	18.7500	18.7500	-12.791%	75	2,649	+134.933%
2026-06-01	18.5000	23.1300	18.3000	21.5000	+12.389%	85	2,661	+104.884%
2026-05-29	22.0000	22.0000	18.4600	19.1300	-5.015%	75	2,622	+130.267%
2026-05-28	17.4000	21.4500	17.4000	20.1400	+20.599%	83	2,581	+118.719%
2026-05-27	16.6100	17.0000	15.9000	16.7000	+0.967%	12	2,588	+163.772%
2026-05-26	17.0500	17.5000	16.1800	16.5400	+3.375%	32	2,581	+166.324%
2026-05-22	16.8000	17.5000	15.9500	16.0000	-4.762%	17	2,569	+175.313%
2026-05-21	15.2300	16.8000	15.2300	16.8000	+3.832%	33	2,558	+162.202%
2026-05-20	16.3500	16.3500	15.4000	16.1800	+0.497%	33	2,558	+172.250%
2026-05-19	14.5000	17.0500	14.5000	16.1000	+10.653%	5	2,507	+173.602%
2026-05-18	14.6600	16.1500	14.5000	14.5500	-1.689%	52	2,507	+202.749%
2026-05-15	15.2800	15.2800	14.6000	14.8000	-6.918%	147	2,507	+197.635%
2026-05-14	17.3500	17.3500	15.7500	15.9000	-0.501%	383	2,392	+177.044%
2026-05-13	16.4400	16.4400	15.7400	15.9800	-4.311%	8	2,159	+175.657%
2026-05-12	17.9000	17.9500	16.0000	16.7000	-8.643%	70	2,159	+163.772%
2026-05-11	18.5000	19.1500	17.9500	18.2800	-3.891%	64	2,159	+140.974%
2026-05-08	18.4100	19.0200	17.3400	19.0200	+0.158%	22	2,078	+131.598%
2026-05-07	20.7000	21.0000	18.5000	18.9900	-12.083%	70	2,062	+131.964%
2026-05-06	19.6100	21.6000	18.0000	21.6000	-3.786%	195	2,003	+103.935%
2026-05-05	22.7500	22.9500	22.2200	22.4500	-7.231%	21	1,982	+96.214%
2026-05-04	22.9300	24.3500	21.9000	24.2000	+6.374%	16	1,975	+82.025%
2026-05-01	23.5000	23.5500	22.3000	22.7500	-3.191%	20	1,983	+93.626%
2026-04-30	22.0000	23.5000	22.0000	23.5000	+18.687%	18	1,983	+87.447%
2026-04-29	20.2600	20.4500	19.0000	19.8000	-3.415%	62	1,967	+122.475%
2026-04-28	20.6000	20.9000	19.2000	20.5000	-5.005%	35	1,983	+114.878%
2026-04-27	21.0000	21.8200	20.6100	21.5800	+2.275%	145	1,977	+104.124%
2026-04-24	20.2100	21.2200	20.2100	21.1000	+5.500%	25	1,837	+108.768%
2026-04-23	21.6600	21.7000	20.0000	20.0000	-16.248%	53	1,830	+120.250%
2026-04-22	24.2000	24.2000	23.8800	23.8800	+0.759%	2	1,782	+84.464%
2026-04-21	24.4400	25.0000	23.2000	23.7000	-1.044%	23	1,785	+85.865%
2026-04-20	24.0500	24.0500	23.6700	23.9500	-0.291%	3	1,785	+83.925%
2026-04-17	23.4500	24.0900	23.2500	24.0200	-3.920%	11	1,786	+83.389%
2026-04-16	25.2000	25.2000	21.6000	25.0000	+4.822%	10	1,790	+76.200%
2026-04-15	19.7100	23.8500	19.7100	23.8500	+25.197%	125	1,787	+84.696%
2026-04-14	18.6000	19.1000	18.2500	19.0500	+13.393%	1,064	1,830	+131.234%
2026-04-13	16.0100	16.8000	16.0100	16.8000	+18.310%	18	778	+162.202%
2026-04-10	15.6800	15.6800	14.1300	14.2000	-5.396%	9	762	+210.211%
2026-04-09	17.1100	17.1100	15.0100	15.0100	-16.145%	27	755	+193.471%
2026-04-08	19.5000	19.5000	17.9000	17.9000	+2.286%	12	750	+146.089%
2026-04-07	17.2700	17.5000	17.2100	17.5000	-1.685%	52	739	+151.714%
2026-04-06	18.7000	18.7000	17.8000	17.8000	+2.653%	8	687	+147.472%
2026-04-02	17.3500	17.3500	17.3400	17.3400	+1.108%	2	685	+154.037%
2026-04-01	17.5000	17.6300	17.1500	17.1500	+6.588%	18	685	+156.851%
2026-03-31	15.9000	16.0900	15.9000	16.0900	+10.966%	11	673	+173.773%
2026-03-30	13.7500	14.7000	13.7500	14.5000	-1.361%	22	674	+203.793%
2026-03-27	16.0000	16.0000	14.0000	14.7000	-13.529%	107	662	+199.660%
2026-03-26	17.5000	18.1000	16.7000	17.0000	-2.690%	26	663	+159.118%
2026-03-25	19.7000	20.1000	17.4700	17.4700	-13.085%	148	652	+152.147%
2026-03-23	18.4400	20.1000	18.4400	20.1000	+11.667%	254	584	+119.154%
2026-03-20	18.0000	18.1200	17.9300	18.0000	-4.762%	30	374	+144.722%
2026-03-19	18.0000	18.9000	17.7500	18.9000	-0.526%	53	390	+133.069%
2026-03-18	20.0000	20.8500	19.0000	19.0000	-8.035%	25	363	+131.842%
2026-03-17	20.2500	20.6600	20.2500	20.6600	+1.523%	4	357	+113.214%
2026-03-16	20.0000	20.6300	20.0000	20.3500	+1.446%	10	354	+116.462%
2026-03-13	19.7300	20.8800	19.7300	20.0600	+1.776%	13	357	+119.591%
2026-03-12	20.5700	20.7000	19.5000	19.7100	-9.835%	28	362	+123.491%
2026-03-11	22.0500	22.0500	21.5000	21.8600	+6.065%	7	339	+101.510%
2026-03-10	21.7500	22.1000	20.6100	20.6100	-1.151%	27	337	+113.731%
2026-03-09	20.3400	21.0600	20.0000	20.8500	-7.251%	50	328	+111.271%
2026-03-06	21.6000	22.4800	21.6000	22.4800	+4.122%	3	296	+95.952%
2026-03-05	21.7200	21.7200	21.2500	21.5900	+1.362%	4	293	+104.030%
2026-03-04	20.8800	21.7000	20.7200	21.3000	+4.412%	8	292	+106.808%
2026-03-03	20.1000	20.4000	19.2000	20.4000	-5.248%	12	290	+115.931%
2026-03-02	21.1000	21.5300	21.1000	21.5300	-0.324%	2	286	+104.598%
2026-02-27	22.0500	22.2000	21.6000	21.6000	-5.263%	14	285	+103.935%
2026-02-26	22.5500	22.8000	21.2100	22.8000	+1.154%	12	282	+93.202%
2026-02-25	24.0000	24.0000	22.3000	22.5400	-13.308%	9	268	+95.430%
2026-02-24	26.0000	26.0000	26.0000	26.0000	+4.418%	1	268	+69.423%
2026-02-23	25.7500	25.7500	24.9000	24.9000	-7.778%	8	267	+76.908%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-0.735%	1	268	+63.148%
2026-02-19	26.9900	27.2000	26.9900	27.2000	+8.800%	3	268	+61.949%
2026-02-18	24.6000	25.2000	24.6000	25.0000	+11.111%	3	269	+76.200%
2026-02-17	21.1500	22.5000	21.1500	22.5000	+1.810%	9	267	+95.778%
2026-02-13	22.5000	22.5000	22.0000	22.1000	+4.245%	7	264	+99.321%
2026-02-12	21.2700	21.2700	20.0000	21.2000	-13.469%	12	264	+107.783%
2026-02-10	25.5500	25.5500	24.5000	24.5000	-0.407%	27	256	+79.796%
2026-02-09	24.6000	24.6000	24.6000	24.6000	+2.714%	3	255	+79.065%
2026-02-06	25.0000	25.0000	23.9500	23.9500	+8.864%	3	252	+83.925%
2026-02-05	23.1700	24.6000	21.0000	22.0000	-8.333%	68	249	+100.227%
2026-02-04	22.9500	24.0000	20.8000	24.0000	-0.826%	55	187	+83.542%
2026-02-03	24.5000	24.5000	23.5600	24.2000	-11.029%	11	154	+82.025%
2026-02-02	27.5000	27.5000	26.1100	27.2000	-1.449%	8	150	+61.949%
2026-01-30	27.5000	27.6000	27.2900	27.6000	-9.061%	49	143	+59.601%
2026-01-29	30.4500	30.5100	30.3500	30.3500	-9.538%	4	142	+45.140%
2026-01-28	33.5500	33.5500	33.5500	33.5500	+0.751%	3	143	+31.297%
2026-01-27	33.3000	33.3000	33.3000	33.3000	-2.660%	2	140	+32.282%
2026-01-26	32.9000	34.2100	32.9000	34.2100	+2.671%	4	138	+28.764%
2026-01-23	34.0700	34.0700	33.3200	33.3200	-4.253%	3	136	+32.203%
2026-01-22	34.8000	34.8000	34.8000	34.8000	+8.075%	1	133	+26.580%
2026-01-21	31.5100	32.2000	31.5100	32.2000	-8.000%	3	132	+36.801%
2026-01-13	34.2500	35.0000	34.2500	35.0000	-13.409%	3	130	+25.857%
2026-01-12	40.0000	40.4200	40.0000	40.4200	+16.149%	5	127	+8.981%
2026-01-09	34.8000	34.8000	34.8000	34.8000	-3.708%	3	125	+26.580%
2026-01-08	36.1400	36.1400	36.1400	36.1400	-3.627%	1	122	+21.887%
2026-01-07	37.5000	37.5000	37.5000	37.5000	+0.134%	2	121	+17.467%
2026-01-06	36.3500	37.4500	36.2500	37.4500	+19.268%	5	119	+17.623%
2026-01-05	31.4000	31.4000	31.4000	31.4000	+5.440%	1	118	+40.287%
2025-12-29	31.0000	31.0000	29.7800	29.7800	-3.625%	4	118	+47.918%
2025-12-26	30.9000	30.9000	30.9000	30.9000	-6.364%	5	118	+42.557%
2025-12-23	33.9000	33.9000	33.0000	33.0000	-4.042%	3	113	+33.485%
2025-12-22	34.3900	34.3900	34.3900	34.3900	+7.001%	2	113	+28.090%
2025-12-19	32.1400	32.1400	32.1400	32.1400	+3.677%	1	113	+37.057%
2025-12-18	32.5000	32.5000	31.0000	31.0000	-17.837%	3	114	+42.097%
2025-12-15	37.7300	37.7300	37.7300	37.7300	-7.976%	1	112	+16.751%
2025-12-11	41.0000	41.0000	41.0000	41.0000	-6.393%	1	113	+7.439%
2025-12-08	43.5000	43.8000	43.5000	43.8000	+2.098%	6	113	+0.571%
2025-12-04	43.3000	43.6000	42.9000	42.9000	+0.468%	34	110	+2.681%
2025-12-03	43.0000	43.0000	42.7000	42.7000	-2.800%	20	95	+3.162%
2025-12-02	42.8000	44.4000	42.8000	43.9300	+1.408%	6	85	+0.273%
2025-12-01	44.0000	44.0000	43.3200	43.3200	+1.929%	25	82	+1.685%
2025-11-24	42.5000	42.5000	42.5000	42.5000	+12.583%	1	67	+3.647%
2025-11-19	37.7500	37.7500	37.7500	37.7500	+2.027%	3	67	+16.689%
2025-11-17	37.0000	37.0000	37.0000	37.0000	0.000%	2	67	+19.054%
2025-11-14	37.0000	37.0000	37.0000	37.0000	-7.592%	1	67	+19.054%
2025-11-12	40.0400	40.0400	40.0400	40.0400	-4.211%	2	67	+10.015%
2025-11-11	41.8000	41.8000	41.8000	41.8000	+8.571%	1	67	+5.383%
2025-11-07	38.1700	38.5000	37.3000	38.5000	-21.252%	5	67	+14.416%
2025-11-05	48.0000	48.8900	45.9000	48.8900	-8.957%	23	65	-9.900%
2025-11-03	53.7000	53.7000	53.7000	53.7000	-1.141%	1	55	-17.970%
2025-10-31	54.3200	54.3200	54.3200	54.3200	+1.400%	1	55	-18.906%
2025-10-28	53.5700	53.5700	53.5700	53.5700	-3.303%	1	54	-17.771%
2025-10-27	55.8000	56.1000	55.4000	55.4000	-0.539%	12	47	-20.487%
2025-10-24	56.0000	56.0000	55.5500	55.7000	+12.525%	42	47	-20.916%
2025-10-22	49.5000	49.5000	49.5000	49.5000	-12.234%	6	25	-11.010%
2025-10-21	56.7000	56.7000	56.4000	56.4000	-8.293%	6	25	-21.897%
2025-10-13	61.5000	61.5000	61.5000	61.5000	-9.359%	2	29	-28.374%
2025-10-09	67.8500	67.8500	67.8500	67.8500	+0.817%	1	29	-35.077%
2025-10-08	65.5000	67.5000	65.3600	67.3000	+13.779%	22	28	-34.547%
2025-10-07	59.1500	59.1500	59.1500	59.1500	+1.354%	1	18	-25.528%
2025-10-06	58.2300	58.3600	58.2300	58.3600	+3.843%	5	18	-24.520%
2025-10-03	56.2000	56.2000	56.2000	56.2000	+5.838%	3	16	-21.619%
2025-10-02	53.1000	53.1000	53.1000	53.1000	+4.734%	2	16	-17.043%
2025-10-01	51.3000	51.3000	50.7000	50.7000	-4.340%	3	18	-13.116%
2025-09-23	53.0000	53.0000	53.0000	53.0000	-6.244%	1	15	-16.887%
2025-09-22	60.7500	60.7500	55.8300	56.5300	0.000%	14	14	-22.077%

.dark-mode .W6b3lY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6b3lY{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C50TEM Jan 21 2028 50.00 Call (TEM280121C00050000)option OPRA

TEM20280121C50
TEM Jan 21 2028 50.00 Call (TEM280121C00050000)
option OPRA