Dark

TEM20280121C60
TEM Jan 21 2028 60.00 Call (TEM280121C00060000)
option OPRA

EOD

Oct 1, 2026

33.55-16.811%(-6.78)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	37.0000	37.5000	33.3000	33.5500	-16.811%	96	980	0.000%
2026-09-30	40.3500	40.3500	40.0000	40.3300	+3.543%	26	1,057	-16.811%
2026-09-29	42.5500	42.5500	38.7500	38.9500	-5.000%	11	1,070	-13.864%
2026-09-28	40.5000	42.0500	40.0000	41.0000	+1.939%	22	1,076	-18.171%
2026-09-25	39.0900	41.2000	38.7500	40.2200	+2.471%	22	1,097	-16.584%
2026-09-24	34.8000	39.2500	34.8000	39.2500	+13.933%	13	1,105	-14.522%
2026-09-23	34.1100	34.4500	34.1100	34.4500	+2.226%	4	1,112	-2.612%
2026-09-22	34.2400	36.0800	33.7000	33.7000	-3.934%	15	1,116	-0.445%
2026-09-21	35.0800	35.0800	35.0800	35.0800	+1.387%	2	1,119	-4.361%
2026-09-18	37.8000	38.4700	34.6000	34.6000	-8.514%	17	1,119	-3.035%
2026-09-17	34.0000	38.5000	34.0000	37.8200	+32.192%	21	1,115	-11.290%
2026-09-16	28.9800	29.5500	27.5500	28.6100	+2.179%	32	1,124	+17.267%
2026-09-15	26.0000	28.3000	26.0000	28.0000	+19.149%	23	1,129	+19.821%
2026-09-14	21.5000	23.8900	21.4000	23.5000	+8.096%	8	1,136	+42.766%
2026-09-11	21.3600	21.7400	20.8000	21.7400	+3.771%	4	1,135	+54.324%
2026-09-10	21.2000	22.1200	20.8000	20.9500	-12.343%	25	1,134	+60.143%
2026-09-09	24.0000	24.0000	23.9000	23.9000	-6.164%	11	1,116	+40.377%
2026-09-04	24.9500	25.5000	24.9500	25.4700	+3.790%	43	1,095	+31.724%
2026-09-03	24.6100	25.0000	24.5400	24.5400	+2.463%	7	1,095	+36.716%
2026-09-02	25.5700	25.5700	22.0000	23.9500	-1.033%	23	1,098	+40.084%
2026-09-01	25.2000	25.2000	23.5400	24.2000	+0.833%	15	1,087	+38.636%
2026-08-31	23.5900	25.4000	23.0000	24.0000	-4.382%	17	1,088	+39.792%
2026-08-28	28.8000	28.8000	25.0000	25.1000	-17.705%	42	1,080	+33.665%
2026-08-27	28.7000	30.5000	28.7000	30.5000	+4.452%	17	1,078	+10.000%
2026-08-26	28.4600	29.4000	28.4600	29.2000	-0.511%	13	1,078	+14.897%
2026-08-25	26.8000	30.0000	24.6700	29.3500	+7.588%	34	1,078	+14.310%
2026-08-24	28.4000	28.4000	27.2300	27.2800	-11.715%	21	1,068	+22.984%
2026-08-21	26.0000	32.5000	26.0000	30.9000	+14.998%	37	1,063	+8.576%
2026-08-20	24.0000	28.3000	24.0000	26.8700	+16.270%	107	1,075	+24.860%
2026-08-19	18.4000	23.2000	18.4000	23.1100	+58.832%	155	1,093	+45.175%
2026-08-18	15.4600	15.6000	14.5500	14.5500	-1.689%	18	1,101	+130.584%
2026-08-17	14.8000	14.8000	14.8000	14.8000	-12.166%	1	1,096	+126.689%
2026-08-14	17.1600	17.1600	16.8500	16.8500	-4.802%	9	1,097	+99.110%
2026-08-12	18.7400	18.7400	17.7000	17.7000	-4.992%	50	1,095	+89.548%
2026-08-11	18.7800	18.7800	18.4900	18.6300	-1.167%	26	1,080	+80.086%
2026-08-10	16.8000	19.4000	16.8000	18.8500	+13.213%	7	1,083	+77.984%
2026-08-07	15.6200	16.6500	15.2000	16.6500	+21.978%	16	1,082	+101.502%
2026-08-06	13.2000	13.8600	13.2000	13.6500	-3.329%	19	1,072	+145.788%
2026-08-05	14.0200	14.8600	14.0200	14.1200	-2.688%	66	1,067	+137.606%
2026-08-04	14.1000	14.5100	14.1000	14.5100	-0.752%	25	1,034	+131.220%
2026-08-03	14.6200	14.6200	14.6200	14.6200	+22.139%	10	1,014	+129.480%
2026-07-31	12.6000	12.6000	11.9700	11.9700	-2.046%	13	1,014	+180.284%
2026-07-30	12.0500	12.3000	12.0500	12.2200	+2.517%	11	1,023	+174.550%
2026-07-29	12.6500	12.6500	11.9000	11.9200	-5.994%	5	1,014	+181.460%
2026-07-28	10.6000	12.7500	10.6000	12.6800	+4.793%	10	1,018	+164.590%
2026-07-27	13.0000	13.0000	11.8000	12.1000	-3.200%	21	1,015	+177.273%
2026-07-24	13.0000	13.1100	12.5000	12.5000	-11.222%	14	1,021	+168.400%
2026-07-23	14.0800	14.0800	14.0800	14.0800	-2.897%	5	1,028	+138.281%
2026-07-22	15.3600	15.3600	14.5000	14.5000	-6.149%	9	1,033	+131.379%
2026-07-21	16.5000	16.5000	15.4500	15.4500	-6.079%	5	1,028	+117.152%
2026-07-20	15.3000	16.8500	15.0000	16.4500	-5.078%	29	1,026	+103.951%
2026-07-17	18.1000	18.1000	17.0000	17.3300	-3.722%	10	1,020	+93.595%
2026-07-16	20.8500	20.8500	17.2000	18.0000	-13.999%	87	1,019	+86.389%
2026-07-15	22.3100	22.3100	20.9300	20.9300	-4.777%	14	1,012	+60.296%
2026-07-14	21.0000	21.9800	21.0000	21.9800	+8.812%	13	1,001	+52.639%
2026-07-13	21.4000	21.4000	20.2000	20.2000	-9.579%	21	990	+66.089%
2026-07-10	21.9500	22.3400	21.9500	22.3400	-9.187%	12	969	+50.179%
2026-07-09	21.9700	24.6000	21.9700	24.6000	+15.602%	24	957	+36.382%
2026-07-08	22.3600	24.5000	20.6300	21.2800	-8.315%	52	955	+57.660%
2026-07-07	22.7700	24.3000	22.7500	23.2100	-8.802%	178	936	+44.550%
2026-07-06	23.5000	25.4500	22.5500	25.4500	+9.227%	52	842	+31.827%
2026-07-02	23.1100	23.5000	23.1000	23.3000	-6.800%	11	799	+43.991%
2026-07-01	22.8000	25.0000	22.2900	25.0000	+15.687%	11	799	+34.200%
2026-06-30	22.3000	22.3000	19.5000	21.6100	-0.872%	16	808	+55.252%
2026-06-29	22.4500	23.4500	20.7000	21.8000	+5.314%	69	811	+53.899%
2026-06-26	18.4500	21.4000	18.4500	20.7000	+5.076%	19	841	+62.077%
2026-06-25	20.0000	20.2400	19.1400	19.7000	+9.444%	170	837	+70.305%
2026-06-24	16.1700	18.0000	16.1700	18.0000	+12.570%	8	996	+86.389%
2026-06-23	15.1200	16.2500	15.1200	15.9900	+2.238%	3	996	+109.819%
2026-06-22	15.6000	15.6400	15.6000	15.6400	-5.212%	7	996	+114.514%
2026-06-18	16.7700	16.7700	15.8000	16.5000	-8.333%	10	1,024	+103.333%
2026-06-17	17.3000	18.0000	17.3000	18.0000	-1.854%	33	1,024	+86.389%
2026-06-16	18.1900	18.8500	17.6500	18.3400	+1.382%	39	1,024	+82.933%
2026-06-15	17.3700	18.1000	17.2400	18.0900	+9.636%	9	992	+85.462%
2026-06-12	16.6500	16.6500	15.8600	16.5000	+1.538%	8	992	+103.333%
2026-06-11	15.2500	16.2500	15.2500	16.2500	-4.971%	3	992	+106.462%
2026-06-10	18.0000	18.0000	17.1000	17.1000	+7.547%	8	993	+96.199%
2026-06-09	16.2000	16.6000	13.7500	15.9000	+2.581%	57	996	+111.006%
2026-06-08	14.3400	16.4000	14.3400	15.5000	+1.639%	4	964	+116.452%
2026-06-05	16.4300	16.4300	14.8500	15.2500	-14.181%	29	963	+120.000%
2026-06-04	14.1900	19.3000	14.1900	17.7700	+19.663%	31	948	+88.801%
2026-06-03	15.5000	15.5000	14.0000	14.8500	-11.078%	21	932	+125.926%
2026-06-02	17.0700	17.0700	15.8000	16.7000	-10.456%	22	935	+100.898%
2026-06-01	15.7200	19.9500	15.7200	18.6500	+16.563%	68	930	+79.893%
2026-05-29	17.0000	18.5000	16.0000	16.0000	-8.571%	20	938	+109.688%
2026-05-28	16.0500	17.8000	16.0500	17.5000	+24.822%	63	940	+91.714%
2026-05-27	14.0000	14.0200	14.0000	14.0200	-1.614%	3	893	+139.301%
2026-05-26	14.1000	14.7100	14.1000	14.2500	0.000%	36	893	+135.439%
2026-05-22	13.6500	14.2500	13.0500	14.2500	+8.779%	26	917	+135.439%
2026-05-21	12.9100	13.4600	12.6700	13.1000	-2.675%	7	922	+156.107%
2026-05-20	12.8700	13.5500	12.8400	13.4600	+0.074%	76	922	+149.257%
2026-05-19	12.4000	14.4000	12.4000	13.4500	+10.609%	19	860	+149.442%
2026-05-18	12.2500	13.2500	12.0000	12.1600	-2.093%	11	860	+175.905%
2026-05-15	13.4000	13.4000	12.2500	12.4200	-11.915%	8	860	+170.129%
2026-05-14	12.9900	14.1000	12.9900	14.1000	+4.444%	47	852	+137.943%
2026-05-13	13.9700	14.8500	13.3500	13.5000	-2.808%	37	810	+148.519%
2026-05-12	16.1000	16.1000	13.4500	13.8900	-9.805%	62	810	+141.541%
2026-05-11	14.9500	15.7500	14.9500	15.4000	-1.282%	6	810	+117.857%
2026-05-08	15.2000	15.6000	14.3100	15.6000	-0.319%	84	833	+115.064%
2026-05-07	17.3700	17.3700	15.5000	15.6500	-13.056%	44	814	+114.377%
2026-05-06	16.3000	18.1500	16.3000	18.0000	-4.762%	70	787	+86.389%
2026-05-05	19.4500	19.4500	18.9000	18.9000	-5.500%	10	792	+77.513%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-1.137%	1	794	+67.750%
2026-05-01	19.5600	20.2300	19.5600	20.2300	+3.744%	2	794	+65.843%
2026-04-30	18.3300	19.5000	18.3300	19.5000	+11.429%	2	794	+72.051%
2026-04-29	17.0900	17.5000	16.0500	17.5000	-0.114%	30	794	+91.714%
2026-04-28	16.4500	17.5800	16.4500	17.5200	-5.143%	11	781	+91.495%
2026-04-27	18.0000	18.8500	18.0000	18.4700	+2.611%	4	784	+81.646%
2026-04-24	17.0600	18.2200	17.0600	18.0000	+5.882%	37	783	+86.389%
2026-04-23	18.5000	18.5000	16.6000	17.0000	-15.000%	4	759	+97.353%
2026-04-22	20.8200	21.0000	20.0000	20.0000	+1.989%	7	758	+67.750%
2026-04-21	21.0000	22.1500	18.9000	19.6100	-6.619%	18	746	+71.086%
2026-04-20	20.7700	21.0000	20.6400	21.0000	+5.422%	14	746	+59.762%
2026-04-17	20.2500	21.0000	19.9200	19.9200	+2.154%	44	732	+68.424%
2026-04-16	20.9200	20.9200	18.6000	19.5000	-5.523%	67	730	+72.051%
2026-04-15	18.2300	21.2500	18.1500	20.6400	+34.288%	166	685	+62.548%
2026-04-14	15.4000	15.4800	15.3700	15.3700	+7.108%	3	569	+118.282%
2026-04-13	14.3500	14.3500	14.3500	14.3500	+22.128%	1	569	+133.798%
2026-04-10	13.4500	13.4500	11.7500	11.7500	-8.346%	9	568	+185.532%
2026-04-09	14.3600	14.3600	12.8200	12.8200	-13.378%	15	565	+161.700%
2026-04-08	15.3200	15.3200	14.7300	14.8000	+3.641%	149	558	+126.689%
2026-04-07	14.3700	14.3700	13.9800	14.2800	-4.800%	5	487	+134.944%
2026-04-06	15.1000	15.1000	15.0000	15.0000	+1.626%	3	483	+123.667%
2026-04-02	13.4000	15.0000	13.4000	14.7600	+2.145%	10	473	+127.304%
2026-04-01	14.3300	14.8500	14.3300	14.4500	+5.629%	13	473	+132.180%
2026-03-31	12.8000	13.8000	12.8000	13.6800	+12.131%	64	463	+145.249%
2026-03-30	11.9000	12.2000	11.9000	12.2000	+0.826%	8	403	+175.000%
2026-03-27	13.3200	13.3200	12.1000	12.1000	-18.077%	41	399	+177.273%
2026-03-26	14.7700	14.7700	14.7700	14.7700	+1.862%	1	416	+127.150%
2026-03-25	15.3300	15.3400	14.5000	14.5000	-9.375%	54	416	+131.379%
2026-03-24	16.0000	16.0000	16.0000	16.0000	+1.587%	10	399	+109.688%
2026-03-23	15.5400	17.0000	15.5000	15.7500	+6.204%	112	399	+113.016%
2026-03-20	16.4000	16.4000	14.8300	14.8300	-2.434%	12	487	+126.231%
2026-03-19	15.4700	15.4700	15.2000	15.2000	-9.792%	3	475	+120.724%
2026-03-18	16.8500	16.8500	16.8500	16.8500	-3.714%	10	473	+99.110%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+6.061%	1	473	+91.714%
2026-03-13	16.8900	17.0000	16.5000	16.5000	-1.786%	28	473	+103.333%
2026-03-12	16.8000	16.8000	16.8000	16.8000	-9.580%	1	461	+99.702%
2026-03-11	18.5800	18.5800	18.5800	18.5800	+6.659%	1	462	+80.571%
2026-03-09	17.7300	17.7300	17.3300	17.4200	-8.316%	99	461	+92.595%
2026-03-06	18.8000	19.0500	18.1500	19.0000	+4.338%	28	560	+76.579%
2026-03-04	18.2900	18.3000	18.2100	18.2100	-1.033%	14	561	+84.239%
2026-03-03	16.5000	18.4000	16.5000	18.4000	+1.322%	31	571	+82.337%
2026-03-02	18.1600	18.1600	18.1600	18.1600	-2.523%	2	550	+84.747%
2026-02-27	19.0800	19.0800	18.6300	18.6300	+0.703%	6	550	+80.086%
2026-02-26	19.0100	19.0100	18.5000	18.5000	-2.836%	3	550	+81.351%
2026-02-25	22.1500	22.1500	19.0400	19.0400	-16.783%	11	545	+76.208%
2026-02-24	22.8800	22.8800	22.8800	22.8800	+7.267%	5	545	+46.635%
2026-02-23	22.2000	22.2000	21.3300	21.3300	-8.298%	18	543	+57.290%
2026-02-20	23.2600	23.2600	23.2600	23.2600	+6.697%	1	537	+44.239%
2026-02-18	22.0000	22.0000	21.7500	21.8000	+13.365%	29	537	+53.899%
2026-02-17	18.9800	19.2300	18.9100	19.2300	+12.128%	14	539	+74.467%
2026-02-13	18.5300	18.8500	17.1500	17.1500	-2.998%	37	569	+95.627%
2026-02-12	18.0000	18.0000	17.6300	17.6800	-6.898%	22	569	+89.762%
2026-02-11	19.9200	19.9200	18.9900	18.9900	-12.970%	41	568	+76.672%
2026-02-10	21.8200	21.8200	21.8200	21.8200	-2.240%	1	567	+53.758%
2026-02-09	21.3000	23.9500	21.3000	22.3200	+7.308%	13	566	+50.314%
2026-02-06	20.8000	20.8000	20.8000	20.8000	+6.667%	1	560	+61.298%
2026-02-05	19.8600	19.8600	19.5000	19.5000	+8.999%	2	559	+72.051%
2026-02-04	19.7500	20.1100	17.5000	17.8900	-13.990%	43	561	+87.535%
2026-02-03	22.1100	22.1100	20.5500	20.8000	-10.422%	84	522	+61.298%
2026-02-02	23.5000	24.9000	23.1600	23.2200	-3.290%	31	444	+44.488%
2026-01-30	26.5200	26.5200	24.0100	24.0100	-11.074%	5	414	+39.733%
2026-01-29	27.0000	27.0000	27.0000	27.0000	-4.930%	2	410	+24.259%
2026-01-28	28.4000	28.4000	28.4000	28.4000	-2.069%	1	408	+18.134%
2026-01-27	29.6100	30.2300	29.0000	29.0000	-7.051%	14	407	+15.690%
2026-01-26	28.4000	31.2000	28.4000	31.2000	+11.429%	14	394	+7.532%
2026-01-21	29.0300	30.4500	26.1800	28.0000	-8.497%	9	395	+19.821%
2026-01-20	30.0000	31.1200	30.0000	30.6000	-5.556%	11	389	+9.641%
2026-01-15	32.4000	32.4000	32.4000	32.4000	+6.404%	1	380	+3.549%
2026-01-14	30.2500	30.4500	30.2500	30.4500	+3.396%	100	381	+10.181%
2026-01-13	30.4300	30.4300	29.0000	29.4500	-4.939%	4	281	+13.922%
2026-01-12	31.5000	31.5000	30.9800	30.9800	-4.146%	2	278	+8.296%
2026-01-07	31.8000	32.9600	31.8000	32.3200	-2.061%	6	278	+3.806%
2026-01-06	30.2600	33.0000	30.2600	33.0000	+15.264%	5	278	+1.667%
2026-01-05	28.2700	28.6300	27.4900	28.6300	+6.948%	6	274	+17.185%
2026-01-02	25.0600	26.7700	25.0000	26.7700	+10.849%	28	274	+25.327%
2025-12-31	25.3200	25.3200	24.1200	24.1500	-3.400%	38	212	+38.923%
2025-12-30	26.3800	26.4400	25.0000	25.0000	-8.592%	5	212	+34.200%
2025-12-26	27.3900	27.3900	27.3500	27.3500	-5.396%	4	209	+22.669%
2025-12-23	29.8500	29.8500	28.9100	28.9100	+0.382%	2	205	+16.050%
2025-12-19	28.8000	28.8000	28.8000	28.8000	+4.727%	1	204	+16.493%
2025-12-18	28.0000	28.0000	27.0000	27.5000	-14.063%	27	203	+22.000%
2025-12-16	32.0000	32.0000	32.0000	32.0000	-5.882%	3	178	+4.844%
2025-12-15	33.3300	34.0000	33.3300	34.0000	-4.306%	2	181	-1.324%
2025-12-11	36.2000	36.2000	35.5300	35.5300	-8.191%	7	180	-5.573%
2025-12-09	38.7000	38.7000	38.7000	38.7000	-4.444%	1	179	-13.307%
2025-12-08	40.0000	40.5000	39.5000	40.5000	+4.381%	3	179	-17.160%
2025-12-04	39.5000	39.7000	38.8000	38.8000	+0.832%	25	178	-13.531%
2025-12-03	38.9000	38.9000	38.4800	38.4800	+2.613%	11	164	-12.812%
2025-12-02	37.5000	37.5000	37.5000	37.5000	-1.316%	1	157	-10.533%
2025-12-01	38.0000	38.0000	38.0000	38.0000	-7.990%	1	157	-11.711%
2025-11-28	41.3000	41.3000	41.3000	41.3000	+4.030%	10	156	-18.765%
2025-11-25	40.0000	40.1000	39.7000	39.7000	-0.750%	3	148	-15.491%
2025-11-24	40.0000	40.0000	40.0000	40.0000	+27.389%	1	148	-16.125%
2025-11-21	31.4000	31.4000	31.4000	31.4000	-0.727%	3	147	+6.847%
2025-11-20	36.5000	36.5000	31.6300	31.6300	-3.420%	11	149	+6.070%
2025-11-19	32.7500	32.7500	32.7500	32.7500	-6.160%	1	151	+2.443%
2025-11-14	34.6800	34.9000	34.6800	34.9000	-8.158%	5	151	-3.868%
2025-11-11	38.0000	38.0000	38.0000	38.0000	+2.703%	1	147	-11.711%
2025-11-10	37.0000	37.0000	37.0000	37.0000	+9.209%	1	146	-9.324%
2025-11-07	34.0000	34.0000	33.8800	33.8800	-10.842%	2	146	-0.974%
2025-11-06	38.0000	38.0000	38.0000	38.0000	-11.628%	1	144	-11.711%
2025-11-05	43.0000	43.0000	43.0000	43.0000	-10.417%	1	143	-21.977%
2025-11-04	48.0000	48.0000	48.0000	48.0000	-2.716%	1	142	-30.104%
2025-11-03	49.3200	49.3500	49.2000	49.3400	-1.320%	8	135	-32.002%
2025-10-31	48.7500	50.0000	48.7500	50.0000	0.000%	3	135	-32.900%
2025-10-30	50.0000	50.0000	50.0000	50.0000	+0.200%	2	134	-32.900%
2025-10-28	49.9000	49.9000	49.9000	49.9000	-4.771%	3	132	-32.766%
2025-10-27	52.5000	52.6000	52.3000	52.4000	+1.550%	9	125	-35.973%
2025-10-24	51.3000	51.8000	51.3000	51.6000	+4.242%	24	125	-34.981%
2025-10-23	49.5000	49.5000	49.5000	49.5000	-8.333%	3	117	-32.222%
2025-10-20	54.0000	54.0000	54.0000	54.0000	+1.124%	100	115	-37.870%
2025-10-16	53.4000	53.4000	53.4000	53.4000	+0.755%	1	15	-37.172%
2025-10-13	53.0000	53.0000	53.0000	53.0000	-11.667%	2	15	-36.698%
2025-10-09	60.0000	60.0000	60.0000	60.0000	+13.314%	5	17	-44.083%
2025-10-06	52.9500	52.9500	52.9500	52.9500	-1.028%	1	12	-36.638%
2025-10-03	53.5000	53.5000	53.5000	53.5000	+30.012%	1	11	-37.290%
2025-09-29	41.1500	41.1500	41.1500	41.1500	-0.121%	9	11	-18.469%
2025-09-25	40.7000	41.2000	40.7000	41.2000	-23.420%	2	2	-18.568%
2025-09-22	53.8000	53.8000	53.8000	53.8000	+14.225%	1	2	-37.639%
2025-09-16	47.1000	47.1000	47.1000	47.1000	0.000%	2	1	-28.769%

.dark-mode .DFFRFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFFRFV{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C60TEM Jan 21 2028 60.00 Call (TEM280121C00060000)option OPRA

TEM20280121C60
TEM Jan 21 2028 60.00 Call (TEM280121C00060000)
option OPRA