Dark

TEM20280121C55
TEM Jan 21 2028 55.00 Call (TEM280121C00055000)
option OPRA

EOD

Oct 1, 2026

38.10-10.605%(-4.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	38.1000	38.1000	38.1000	38.1000	-10.605%	1	468	0.000%
2026-09-30	42.6200	42.6200	42.6200	42.6200	-7.328%	2	468	-10.605%
2026-09-29	45.9900	45.9900	45.9900	45.9900	+9.500%	1	468	-17.156%
2026-09-28	44.5000	44.5000	42.0000	42.0000	+6.329%	2	468	-9.286%
2026-09-25	39.5000	39.5000	39.5000	39.5000	+6.757%	1	470	-3.544%
2026-09-23	37.0000	37.0000	37.0000	37.0000	+0.271%	1	470	+2.973%
2026-09-21	36.9000	36.9000	36.9000	36.9000	-1.521%	2	470	+3.252%
2026-09-18	39.6500	39.6500	37.4700	37.4700	-4.535%	2	470	+1.681%
2026-09-17	35.5000	40.0000	35.5000	39.2500	+22.848%	51	471	-2.930%
2026-09-16	32.3400	32.3400	30.9600	31.9500	+11.713%	29	485	+19.249%
2026-09-15	26.8700	28.6000	26.7000	28.6000	+24.891%	20	513	+33.217%
2026-09-11	23.1000	23.3000	22.9000	22.9000	+0.439%	104	518	+66.376%
2026-09-10	22.9000	23.2200	22.8000	22.8000	-17.091%	11	493	+67.105%
2026-09-09	26.4000	27.5000	25.6000	27.5000	+1.852%	4	488	+38.545%
2026-09-08	25.4000	27.0000	25.4000	27.0000	-0.881%	17	486	+41.111%
2026-09-04	27.4400	27.4500	27.2400	27.2400	-2.190%	36	487	+39.868%
2026-09-03	25.9200	27.8500	25.9200	27.8500	+7.115%	12	487	+36.804%
2026-09-01	26.0000	26.0000	26.0000	26.0000	+4.208%	6	488	+46.538%
2026-08-31	25.5100	25.5100	24.9500	24.9500	-6.903%	6	488	+52.705%
2026-08-28	31.8600	31.8600	26.8000	26.8000	-16.641%	40	488	+42.164%
2026-08-27	31.8500	32.1500	31.7500	32.1500	+4.723%	11	482	+18.507%
2026-08-26	30.7000	30.7000	30.7000	30.7000	-4.510%	1	482	+24.104%
2026-08-25	32.1500	32.1500	32.1500	32.1500	+9.577%	1	482	+18.507%
2026-08-24	31.3200	31.7400	29.2000	29.3400	-14.336%	19	482	+29.857%
2026-08-21	29.3200	34.2500	29.3200	34.2500	+16.695%	31	491	+11.241%
2026-08-20	27.0000	30.5000	27.0000	29.3500	+17.682%	19	518	+29.813%
2026-08-19	21.5000	24.9400	20.5000	24.9400	+45.423%	25	521	+52.767%
2026-08-17	17.1500	17.1500	17.1500	17.1500	-6.027%	3	519	+122.157%
2026-08-14	18.2500	18.2500	18.2500	18.2500	-9.023%	1	519	+108.767%
2026-08-13	20.1800	20.1800	20.0600	20.0600	+4.208%	4	519	+89.930%
2026-08-12	20.2600	20.2600	19.2500	19.2500	-7.541%	27	520	+97.922%
2026-08-11	20.7000	21.5000	20.4500	20.8200	-0.287%	5	527	+82.997%
2026-08-10	20.5500	20.9500	20.3000	20.8800	+21.254%	27	524	+82.471%
2026-08-07	15.8200	17.2200	15.8200	17.2200	+18.923%	7	520	+121.254%
2026-08-06	14.4800	14.4800	14.4800	14.4800	-8.122%	1	518	+163.122%
2026-08-05	16.5000	16.5000	15.7600	15.7600	+3.007%	4	517	+141.751%
2026-08-04	15.0800	15.3000	15.0300	15.3000	+2.000%	4	520	+149.020%
2026-08-03	15.0000	15.0000	15.0000	15.0000	+8.303%	1	519	+154.000%
2026-07-30	13.8500	13.8500	13.8500	13.8500	+6.538%	2	518	+175.090%
2026-07-29	13.0700	13.2000	12.7800	13.0000	0.000%	22	516	+193.077%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-4.971%	8	507	+193.077%
2026-07-24	14.7500	14.7500	13.6800	13.6800	-8.800%	21	507	+178.509%
2026-07-23	16.1000	16.1000	15.0000	15.0000	-12.841%	5	491	+154.000%
2026-07-21	17.2100	17.2100	17.2100	17.2100	+3.054%	8	486	+121.383%
2026-07-20	16.3000	16.7000	16.1000	16.7000	-18.537%	12	490	+128.144%
2026-07-17	20.5000	20.5000	20.5000	20.5000	-6.818%	4	488	+85.854%
2026-07-16	22.2000	22.2000	22.0000	22.0000	-4.348%	6	488	+73.182%
2026-07-15	22.7000	23.0000	22.6300	23.0000	-2.128%	4	491	+65.652%
2026-07-14	21.7000	23.5000	21.6100	23.5000	+3.070%	18	488	+62.128%
2026-07-13	22.8000	22.8000	22.8000	22.8000	-2.979%	1	488	+67.105%
2026-07-10	23.5000	23.5000	23.5000	23.5000	-9.996%	10	488	+62.128%
2026-07-09	25.9700	26.1100	25.9700	26.1100	+15.174%	3	478	+45.921%
2026-07-08	22.0000	22.6700	22.0000	22.6700	-9.320%	12	478	+68.064%
2026-07-06	25.0000	26.0000	25.0000	25.0000	-1.730%	13	477	+52.400%
2026-07-02	25.9400	25.9400	25.4400	25.4400	-5.778%	3	470	+49.764%
2026-07-01	26.5000	27.0000	26.2500	27.0000	+14.894%	34	470	+41.111%
2026-06-30	23.1400	23.5000	23.1200	23.5000	-6.000%	9	475	+62.128%
2026-06-29	23.0000	25.0000	23.0000	25.0000	0.000%	34	475	+52.400%
2026-06-26	22.1500	25.0000	20.6500	25.0000	+18.483%	9	476	+52.400%
2026-06-25	21.5000	22.2000	20.2000	21.1000	+7.489%	101	475	+80.569%
2026-06-24	17.9800	19.6300	17.9800	19.6300	+13.797%	18	484	+94.091%
2026-06-23	16.3000	18.2500	16.3000	17.2500	+1.471%	41	486	+120.870%
2026-06-22	16.5000	17.2000	16.5000	17.0000	-7.609%	25	489	+124.118%
2026-06-18	18.5000	18.5000	18.0000	18.4000	+2.222%	8	482	+107.065%
2026-06-17	17.4000	19.0000	17.4000	18.0000	-5.263%	14	482	+111.667%
2026-06-16	20.5000	20.7000	19.0000	19.0000	-4.666%	83	482	+100.526%
2026-06-15	17.8000	20.0000	17.7000	19.9300	+11.966%	100	403	+91.169%
2026-06-11	17.2000	17.8000	16.4500	17.8000	-7.292%	32	403	+114.045%
2026-06-10	18.9900	19.2000	18.9900	19.2000	+10.345%	2	378	+98.438%
2026-06-09	17.0000	17.4000	15.2000	17.4000	+4.567%	44	379	+118.966%
2026-06-08	16.7000	16.7000	15.8000	16.6400	+2.907%	13	379	+128.966%
2026-06-05	18.8000	18.8000	16.1500	16.1700	-18.744%	22	381	+135.622%
2026-06-04	17.0000	20.5800	17.0000	19.9000	+20.973%	37	374	+91.457%
2026-06-03	16.0000	16.4500	15.5000	16.4500	-6.957%	16	349	+131.611%
2026-06-02	19.4900	19.4900	17.6800	17.6800	-13.756%	32	346	+115.498%
2026-06-01	16.8500	21.1000	16.8500	20.5000	+18.566%	61	318	+85.854%
2026-05-29	18.5000	18.5000	16.9600	17.2900	-6.893%	10	311	+120.359%
2026-05-28	17.0000	19.4500	17.0000	18.5700	+25.813%	13	313	+105.170%
2026-05-26	15.0000	15.0000	14.7600	14.7600	-7.170%	4	309	+158.130%
2026-05-22	15.5000	15.9000	14.1200	15.9000	+12.766%	9	307	+139.623%
2026-05-21	14.1000	14.1000	14.1000	14.1000	-1.053%	1	305	+170.213%
2026-05-20	13.8000	14.2500	13.8000	14.2500	-5.000%	4	305	+167.368%
2026-05-19	12.8300	15.0000	12.8300	15.0000	+14.504%	6	302	+154.000%
2026-05-18	13.5900	13.7100	13.1000	13.1000	-2.819%	8	302	+190.840%
2026-05-15	13.8000	13.8000	13.3000	13.4800	-8.919%	10	302	+182.641%
2026-05-14	14.3000	14.8000	14.3000	14.8000	+1.024%	4	291	+157.432%
2026-05-13	14.3700	14.7200	14.3700	14.6500	-1.347%	5	288	+160.068%
2026-05-12	15.9500	15.9500	14.7500	14.8500	-10.918%	64	288	+156.566%
2026-05-11	18.3500	18.3500	16.6700	16.6700	-0.359%	13	288	+128.554%
2026-05-08	16.6000	16.7300	15.7500	16.7300	-13.674%	24	272	+127.735%
2026-05-07	20.1300	20.1300	17.7100	19.3800	+6.250%	23	267	+96.594%
2026-05-06	17.5400	18.7200	17.5400	18.2400	-11.884%	22	260	+108.882%
2026-05-05	21.5000	21.5000	20.4000	20.7000	-3.271%	15	262	+84.058%
2026-05-04	21.7400	21.7400	21.4000	21.4000	-0.696%	6	254	+78.037%
2026-05-01	21.5500	21.5500	21.5500	21.5500	-2.045%	10	253	+76.798%
2026-04-30	19.6000	22.0000	19.6000	22.0000	+23.457%	2	253	+73.182%
2026-04-29	17.9500	18.6800	17.8200	17.8200	-10.900%	54	252	+113.805%
2026-04-27	20.0000	20.0000	20.0000	20.0000	+0.251%	2	251	+90.500%
2026-04-24	18.7600	19.9500	18.6000	19.9500	+6.400%	9	251	+90.977%
2026-04-23	19.0000	19.2600	18.7500	18.7500	-12.750%	6	249	+103.200%
2026-04-22	22.5500	22.5500	21.4800	21.4900	-0.047%	13	245	+77.292%
2026-04-21	22.0000	23.0300	21.5000	21.5000	-6.114%	15	226	+77.209%
2026-04-20	22.9000	22.9000	22.9000	22.9000	+2.461%	1	226	+66.376%
2026-04-17	22.0000	22.3500	22.0000	22.3500	+6.938%	2	225	+70.470%
2026-04-16	24.3000	24.3000	20.5000	20.9000	-5.000%	17	224	+82.297%
2026-04-15	17.6900	22.0000	17.6900	22.0000	+27.021%	10	210	+73.182%
2026-04-14	17.1000	17.3200	17.1000	17.3200	+18.630%	4	216	+119.977%
2026-04-13	13.1100	14.6000	13.1100	14.6000	+10.522%	4	216	+160.959%
2026-04-10	14.3000	14.3000	13.0100	13.2100	-6.906%	5	219	+188.418%
2026-04-09	15.3600	15.3600	14.1900	14.1900	-14.260%	25	218	+168.499%
2026-04-08	17.5000	17.5000	16.5500	16.5500	+5.683%	9	193	+130.211%
2026-04-07	15.6600	15.6600	15.6600	15.6600	-5.033%	3	184	+143.295%
2026-04-06	16.5000	16.5000	16.4900	16.4900	+3.580%	2	184	+131.049%
2026-04-01	15.9200	15.9200	15.9200	15.9200	+12.908%	1	185	+139.322%
2026-03-31	14.0000	14.1000	14.0000	14.1000	+10.502%	2	184	+170.213%
2026-03-30	13.0500	13.3000	12.7600	12.7600	-5.060%	29	184	+198.589%
2026-03-27	13.8500	13.8500	13.4400	13.4400	-17.546%	2	192	+183.482%
2026-03-26	16.3000	16.3000	16.3000	16.3000	-4.118%	2	192	+133.742%
2026-03-23	17.0000	17.0000	17.0000	17.0000	-1.506%	4	190	+124.118%
2026-03-20	17.2400	17.2600	17.2400	17.2600	+3.664%	2	186	+120.742%
2026-03-19	16.5000	16.7700	16.5000	16.6500	-11.389%	48	184	+128.829%
2026-03-18	18.5100	18.7900	17.6000	18.7900	+1.294%	7	164	+102.767%
2026-03-17	19.5500	19.5500	18.5500	18.5500	-2.111%	10	162	+105.391%
2026-03-16	18.7000	18.9500	18.4800	18.9500	+3.270%	31	157	+101.055%
2026-03-13	18.3500	18.3500	18.3500	18.3500	-8.661%	11	141	+107.629%
2026-03-10	20.0000	20.0900	20.0000	20.0900	+7.032%	8	152	+89.647%
2026-03-09	18.7700	18.7700	18.7700	18.7700	-7.990%	5	150	+102.983%
2026-03-06	20.3700	20.4000	20.3700	20.4000	+13.333%	2	150	+86.765%
2026-03-03	18.0000	18.0000	18.0000	18.0000	-7.692%	26	149	+111.667%
2026-03-02	19.3500	20.5000	19.3500	19.5000	-6.699%	9	143	+95.385%
2026-02-27	21.0000	21.0000	20.9000	20.9000	+2.451%	2	134	+82.297%
2026-02-26	20.6000	20.6000	20.2500	20.4000	-1.923%	12	133	+86.765%
2026-02-25	21.8500	21.8500	20.8000	20.8000	-14.439%	16	125	+83.173%
2026-02-24	24.0000	24.3100	24.0000	24.3100	-0.978%	2	125	+56.726%
2026-02-20	26.5000	26.5000	24.5500	24.5500	-2.579%	3	125	+55.193%
2026-02-19	25.0000	25.2000	25.0000	25.2000	+11.307%	4	123	+51.190%
2026-02-18	24.1200	24.1200	22.6400	22.6400	+13.200%	25	124	+68.286%
2026-02-17	20.0000	20.0000	20.0000	20.0000	+0.100%	4	125	+90.500%
2026-02-13	19.3400	20.7000	19.3400	19.9800	+0.909%	4	129	+90.691%
2026-02-12	20.0100	20.0100	19.8000	19.8000	-5.714%	4	129	+92.424%
2026-02-11	21.0000	21.0000	20.6800	21.0000	-8.377%	5	125	+81.429%
2026-02-10	23.2500	23.6000	22.9200	22.9200	-4.500%	57	122	+66.230%
2026-02-09	21.8000	24.0000	21.8000	24.0000	+9.840%	16	134	+58.750%
2026-02-06	21.3000	21.8500	21.3000	21.8500	+5.454%	11	134	+74.371%
2026-02-05	19.8000	21.0000	19.8000	20.7200	+7.917%	30	123	+83.880%
2026-02-04	22.0000	22.0000	19.2000	19.2000	-14.667%	21	93	+98.438%
2026-02-03	24.1000	24.5000	22.0000	22.5000	-8.163%	17	72	+69.333%
2026-02-02	24.5000	25.4700	24.5000	24.5000	-5.405%	10	61	+55.510%
2026-01-30	28.0400	28.0400	25.9000	25.9000	-20.916%	5	61	+47.104%
2026-01-26	32.8500	32.8500	32.7500	32.7500	+9.532%	2	60	+16.336%
2026-01-23	29.9000	29.9000	29.9000	29.9000	+4.912%	1	59	+27.425%
2026-01-21	31.3600	31.3600	28.5000	28.5000	-11.628%	2	58	+33.684%
2026-01-20	33.0000	33.0000	32.2500	32.2500	-10.417%	2	58	+18.140%
2026-01-15	35.7000	36.0000	35.7000	36.0000	+38.728%	18	58	+5.833%
2025-12-31	25.9500	25.9500	25.9500	25.9500	-18.268%	1	51	+46.821%
2025-12-23	31.7500	31.7500	31.7500	31.7500	-2.308%	1	51	+20.000%
2025-12-22	32.5000	32.5000	32.5000	32.5000	+9.538%	10	51	+17.231%
2025-12-19	29.6700	29.6700	29.6700	29.6700	+3.200%	2	51	+28.413%
2025-12-18	28.7500	28.7500	28.7500	28.7500	-30.723%	1	51	+32.522%
2025-12-08	41.8000	41.8000	41.5000	41.5000	+1.966%	2	50	-8.193%
2025-12-04	41.0000	41.2000	40.7000	40.7000	0.000%	6	50	-6.388%
2025-12-03	40.9000	40.9000	40.7000	40.7000	+18.659%	2	49	-6.388%
2025-11-21	34.3000	34.3000	34.3000	34.3000	-4.722%	2	49	+11.079%
2025-11-20	36.0000	36.0000	36.0000	36.0000	-0.826%	1	49	+5.833%
2025-11-17	36.3000	36.3000	36.3000	36.3000	-22.601%	1	49	+4.959%
2025-11-05	44.2100	46.9000	44.2100	46.9000	-7.586%	14	49	-18.763%
2025-10-31	50.7500	50.7500	50.7500	50.7500	-3.149%	1	36	-24.926%
2025-10-24	53.6000	53.8000	52.4000	52.4000	+6.288%	26	35	-27.290%
2025-10-22	49.3000	49.3000	49.3000	49.3000	-22.362%	1	22	-22.718%
2025-10-08	63.5000	63.5000	63.5000	63.5000	+47.674%	3	21	-40.000%
2025-09-30	43.0000	43.0000	43.0000	43.0000	+5.755%	2	21	-11.395%
2025-09-25	40.6600	40.6600	40.6600	40.6600	-21.958%	1	19	-6.296%
2025-09-22	52.1000	52.1000	52.1000	52.1000	0.000%	19	19	-26.871%

.dark-mode .JchntN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JchntN{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C55TEM Jan 21 2028 55.00 Call (TEM280121C00055000)option OPRA

TEM20280121C55
TEM Jan 21 2028 55.00 Call (TEM280121C00055000)
option OPRA