Dark

TEM20280121C70
TEM Jan 21 2028 70.00 Call (TEM280121C00070000)
option OPRA

EOD

Oct 1, 2026

30.00-12.917%(-4.45)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.9500	33.9500	30.0000	30.0000	-12.917%	14	613	0.000%
2026-09-30	34.4500	34.4500	34.4500	34.4500	+0.584%	1	617	-12.917%
2026-09-29	35.0000	35.0000	34.2500	34.2500	-7.980%	3	617	-12.409%
2026-09-28	37.2400	37.2400	37.2200	37.2200	+5.529%	6	619	-19.398%
2026-09-25	36.0000	36.0000	33.6500	35.2700	+2.232%	9	619	-14.942%
2026-09-24	32.5800	34.5000	32.5800	34.5000	+10.224%	7	628	-13.043%
2026-09-21	32.2100	32.2100	30.9000	31.3000	+1.988%	7	629	-4.153%
2026-09-18	31.7000	32.0900	30.6900	30.6900	-7.644%	8	634	-2.248%
2026-09-17	30.4000	34.1200	30.4000	33.2300	+32.920%	27	638	-9.720%
2026-09-16	26.3200	26.5000	25.0000	25.0000	-2.382%	12	653	+20.000%
2026-09-15	22.2500	25.6100	22.2500	25.6100	+25.848%	36	657	+17.142%
2026-09-14	20.3500	20.3500	20.3500	20.3500	+11.507%	1	655	+47.420%
2026-09-10	18.7000	18.7000	18.0000	18.2500	-17.045%	4	656	+64.384%
2026-09-08	22.0000	22.0000	22.0000	22.0000	-3.297%	1	654	+36.364%
2026-09-04	22.0800	22.7500	22.0800	22.7500	+2.339%	2	652	+31.868%
2026-09-03	19.8000	22.2300	19.8000	22.2300	+7.651%	6	652	+34.953%
2026-09-02	23.1200	23.1200	20.6500	20.6500	-1.573%	30	646	+45.278%
2026-09-01	21.7000	21.7000	20.9800	20.9800	-6.046%	2	626	+42.993%
2026-08-28	25.2200	25.2200	22.2000	22.3300	-12.534%	8	626	+34.348%
2026-08-26	25.6600	25.6600	25.5300	25.5300	-1.808%	3	620	+17.509%
2026-08-25	25.4000	26.0000	25.4000	26.0000	+5.820%	4	619	+15.385%
2026-08-24	27.9000	27.9000	23.9000	24.5700	-12.093%	20	616	+22.100%
2026-08-21	23.5000	28.2300	23.5000	27.9500	+17.932%	61	614	+7.335%
2026-08-20	20.9500	25.0000	20.9500	23.7000	+20.000%	30	605	+26.582%
2026-08-19	18.7000	19.7500	18.1000	19.7500	+57.371%	16	622	+51.899%
2026-08-18	12.5000	12.5500	12.5000	12.5500	-12.847%	6	623	+139.044%
2026-08-14	14.4000	14.4000	14.4000	14.4000	-16.035%	1	618	+108.333%
2026-08-12	17.1500	17.1500	17.1500	17.1500	+5.215%	1	619	+74.927%
2026-08-10	16.4600	16.8900	16.3000	16.3000	+31.346%	42	620	+84.049%
2026-08-07	12.4100	12.4100	12.4100	12.4100	+5.527%	1	660	+141.741%
2026-08-06	11.7600	11.7600	11.7600	11.7600	-1.754%	3	660	+155.102%
2026-08-05	12.8500	12.8500	11.9700	11.9700	-5.301%	98	660	+150.627%
2026-08-04	12.6400	12.6400	12.6400	12.6400	+26.400%	1	754	+137.342%
2026-08-03	10.0000	10.0000	10.0000	10.0000	-4.762%	1	754	+200.000%
2026-07-30	10.0400	10.5000	10.0400	10.5000	+1.156%	13	753	+185.714%
2026-07-29	10.3000	10.3800	10.3000	10.3800	+6.790%	2	753	+189.017%
2026-07-28	9.7200	9.7200	9.7200	9.7200	-9.328%	2	753	+208.642%
2026-07-27	10.7500	10.7500	10.7200	10.7200	+0.657%	5	753	+179.851%
2026-07-24	11.3500	11.4700	10.6500	10.6500	-19.925%	12	753	+181.690%
2026-07-23	13.3000	13.3000	13.3000	13.3000	-4.179%	1	754	+125.564%
2026-07-20	13.8800	13.8800	13.8800	13.8800	-14.585%	1	755	+116.138%
2026-07-17	16.2500	16.2500	16.2500	16.2500	+0.932%	1	755	+84.615%
2026-07-16	17.0000	17.0000	16.0000	16.1000	-12.500%	38	755	+86.335%
2026-07-15	18.0000	18.4000	18.0000	18.4000	+8.235%	2	757	+63.043%
2026-07-13	17.2000	18.4900	17.0000	17.0000	-11.227%	4	757	+76.471%
2026-07-10	19.1500	19.1500	19.1500	19.1500	-7.219%	3	759	+56.658%
2026-07-09	20.2900	20.6400	20.2900	20.6400	+8.632%	5	759	+45.349%
2026-07-08	19.0000	19.0000	19.0000	19.0000	-9.653%	2	759	+57.895%
2026-07-06	19.7600	21.2000	19.7600	21.0300	-0.567%	44	759	+42.653%
2026-07-02	21.8100	21.8100	20.0700	21.1500	-0.236%	8	720	+41.844%
2026-07-01	20.5000	22.0000	20.0500	21.2000	+13.308%	62	720	+41.509%
2026-06-30	19.5000	19.5000	18.7100	18.7100	-8.104%	22	709	+60.342%
2026-06-29	18.4000	20.5000	18.4000	20.3600	+14.704%	98	717	+47.348%
2026-06-26	17.3000	18.7900	17.3000	17.7500	+3.499%	15	636	+69.014%
2026-06-25	16.7000	18.4000	16.5000	17.1500	+10.645%	30	643	+74.927%
2026-06-24	15.1500	15.5000	15.1500	15.5000	+10.793%	3	628	+93.548%
2026-06-23	13.9900	13.9900	13.9900	13.9900	+0.647%	1	625	+114.439%
2026-06-22	13.6200	13.9000	13.0300	13.9000	-4.006%	14	625	+115.827%
2026-06-18	14.4800	14.4800	14.4800	14.4800	-8.063%	3	612	+107.182%
2026-06-17	15.0800	15.7500	14.6700	15.7500	0.000%	13	612	+90.476%
2026-06-16	16.7000	16.7000	15.7500	15.7500	+9.375%	23	612	+90.476%
2026-06-15	13.2000	15.8500	13.2000	14.4000	+14.286%	42	596	+108.333%
2026-06-12	13.0000	13.0000	12.6000	12.6000	-8.696%	2	596	+138.095%
2026-06-11	13.8000	13.8000	13.8000	13.8000	-8.184%	5	596	+117.391%
2026-06-10	15.5000	15.5000	15.0000	15.0300	+11.664%	26	601	+99.601%
2026-06-09	13.0000	13.4600	12.0000	13.4600	+4.910%	13	594	+122.883%
2026-06-08	12.8300	12.8300	12.8300	12.8300	+2.640%	1	583	+133.827%
2026-06-05	14.1300	14.1300	12.4000	12.5000	-19.872%	17	584	+140.000%
2026-06-04	15.5000	15.9000	15.3500	15.6000	+13.290%	14	582	+92.308%
2026-06-02	14.1100	14.1100	13.7700	13.7700	-7.522%	3	590	+117.865%
2026-06-01	14.8900	14.8900	14.8900	14.8900	+23.058%	1	588	+101.478%
2026-05-29	14.5000	15.0400	12.1000	12.1000	-20.915%	3	588	+147.934%
2026-05-28	13.9000	15.3000	13.9000	15.3000	+31.897%	8	586	+96.078%
2026-05-27	11.5300	11.6000	11.5300	11.6000	+6.520%	6	587	+158.621%
2026-05-21	10.8900	10.8900	10.8900	10.8900	-3.200%	2	581	+175.482%
2026-05-20	10.5000	11.3100	10.5000	11.2500	+5.932%	38	581	+166.667%
2026-05-19	10.6200	10.6200	10.6200	10.6200	+1.143%	1	605	+182.486%
2026-05-18	10.5200	10.5200	10.5000	10.5000	+2.941%	3	605	+185.714%
2026-05-15	10.4200	10.9500	10.2000	10.2000	-7.273%	59	605	+194.118%
2026-05-14	11.3000	11.3000	11.0000	11.0000	-2.222%	3	578	+172.727%
2026-05-13	12.2000	12.2000	10.9800	11.2500	-2.850%	5	579	+166.667%
2026-05-12	12.2000	12.3000	11.5800	11.5800	-8.819%	5	579	+159.067%
2026-05-11	13.2200	13.2200	12.7000	12.7000	-1.550%	13	579	+136.220%
2026-05-08	13.5500	13.5500	12.0500	12.9000	-0.077%	22	574	+132.558%
2026-05-07	14.5000	14.5000	12.9100	12.9100	-18.032%	6	564	+132.378%
2026-05-06	14.0500	15.7500	13.5000	15.7500	-5.120%	5	561	+90.476%
2026-05-05	16.0500	16.6000	16.0500	16.6000	-0.599%	37	562	+80.723%
2026-05-04	16.8300	16.9500	16.7000	16.7000	-2.396%	7	545	+79.641%
2026-05-01	17.1100	17.1100	17.1100	17.1100	-0.233%	2	546	+75.336%
2026-04-30	17.1400	17.1500	17.1400	17.1500	+13.953%	2	546	+74.927%
2026-04-28	15.0500	15.0500	15.0500	15.0500	-1.954%	1	547	+99.336%
2026-04-24	15.5000	15.5000	15.0300	15.3500	+6.671%	4	546	+95.440%
2026-04-23	14.3900	14.3900	14.3900	14.3900	-17.299%	2	543	+108.478%
2026-04-22	17.9000	17.9000	17.4000	17.4000	+1.636%	2	545	+72.414%
2026-04-20	17.1800	17.3000	17.1200	17.1200	-2.506%	5	545	+75.234%
2026-04-17	17.7800	17.7800	17.5600	17.5600	+6.424%	2	544	+70.843%
2026-04-16	16.4000	16.5000	16.4000	16.5000	-5.768%	3	543	+81.818%
2026-04-15	16.5000	17.5500	16.5000	17.5100	+30.672%	8	541	+71.331%
2026-04-14	13.5000	13.5000	13.0500	13.4000	+36.735%	9	545	+123.881%
2026-04-10	11.0500	11.0500	9.8000	9.8000	-10.909%	3	540	+206.122%
2026-04-09	11.4800	11.6000	11.0000	11.0000	-14.992%	34	538	+172.727%
2026-04-08	13.5000	13.5000	12.9400	12.9400	+1.015%	6	535	+131.839%
2026-04-06	12.8100	12.8100	12.8100	12.8100	+13.968%	7	531	+134.192%
2026-04-02	11.7100	11.7100	11.2400	11.2400	-8.320%	4	521	+166.904%
2026-04-01	12.2200	12.4000	12.2200	12.2600	+18.683%	17	521	+144.698%
2026-03-31	10.3300	10.3300	10.3300	10.3300	+3.300%	2	536	+190.416%
2026-03-30	10.2500	10.4100	10.0000	10.0000	-4.489%	4	536	+200.000%
2026-03-27	11.3200	11.3200	10.3500	10.4700	-11.943%	15	535	+186.533%
2026-03-26	12.9500	12.9500	11.8900	11.8900	-4.113%	21	531	+152.313%
2026-03-25	13.0000	13.0000	12.4000	12.4000	-8.148%	3	514	+141.935%
2026-03-23	13.5000	13.5000	13.5000	13.5000	+8.696%	1	512	+122.222%
2026-03-20	13.0000	13.0000	12.4200	12.4200	-4.900%	18	512	+141.546%
2026-03-19	13.1200	13.1200	13.0600	13.0600	-11.096%	7	520	+129.709%
2026-03-18	14.0000	14.7000	14.0000	14.6900	-5.226%	7	520	+104.221%
2026-03-17	15.5000	15.5000	15.5000	15.5000	+6.897%	1	520	+93.548%
2026-03-16	15.0000	15.0000	14.5000	14.5000	-1.695%	2	520	+106.897%
2026-03-13	14.7500	14.7500	14.7500	14.7500	+2.787%	11	521	+103.390%
2026-03-12	14.5000	14.5500	14.3000	14.3500	-10.592%	10	522	+109.059%
2026-03-10	15.7700	16.0500	15.7700	16.0500	+9.184%	38	514	+86.916%
2026-03-09	14.7000	14.7000	14.7000	14.7000	-7.489%	3	514	+104.082%
2026-03-06	16.0000	16.0000	15.8900	15.8900	+2.516%	6	517	+88.798%
2026-03-04	15.5000	15.5000	15.5000	15.5000	+6.897%	1	523	+93.548%
2026-03-03	14.9500	14.9500	14.5000	14.5000	-3.010%	18	522	+106.897%
2026-03-02	14.9500	14.9500	14.9500	14.9500	-4.534%	1	538	+100.669%
2026-02-26	15.6600	15.6600	15.6600	15.6600	-5.091%	1	538	+91.571%
2026-02-25	18.2500	18.2500	16.5000	16.5000	-17.500%	6	533	+81.818%
2026-02-24	18.8300	20.0000	18.6800	20.0000	+4.058%	34	533	+50.000%
2026-02-23	19.3300	19.3300	19.2200	19.2200	-6.106%	12	565	+56.087%
2026-02-20	20.4700	20.4700	20.4700	20.4700	-1.111%	1	563	+46.556%
2026-02-19	19.8000	20.7000	19.8000	20.7000	+9.524%	4	563	+44.928%
2026-02-18	18.3500	19.3500	18.3500	18.9000	+18.868%	401	562	+58.730%
2026-02-13	15.5300	16.0000	15.5300	15.9000	+5.929%	5	536	+88.679%
2026-02-12	16.0200	16.5300	14.5300	15.0100	-7.059%	17	536	+99.867%
2026-02-11	16.1500	16.1500	16.1500	16.1500	-15.401%	1	543	+85.759%
2026-02-09	19.0900	19.0900	19.0900	19.0900	+6.351%	20	544	+57.150%
2026-02-06	17.9500	17.9500	17.9500	17.9500	+5.900%	30	564	+67.131%
2026-02-05	15.8600	17.0700	15.8600	16.9500	-1.453%	8	594	+76.991%
2026-02-04	17.0500	18.0000	15.3600	17.2000	-4.444%	32	593	+74.419%
2026-02-03	19.2500	19.2500	18.0000	18.0000	-9.774%	12	593	+66.667%
2026-02-02	19.9900	20.0100	19.9300	19.9500	-8.904%	32	581	+50.376%
2026-01-30	22.9100	22.9100	21.5100	21.9000	-6.410%	28	553	+36.986%
2026-01-29	23.5600	23.5600	23.1100	23.4000	-9.302%	56	527	+28.205%
2026-01-28	25.7000	25.8000	24.8500	25.8000	-0.348%	10	479	+16.279%
2026-01-27	25.8900	25.8900	25.8900	25.8900	-0.423%	4	483	+15.875%
2026-01-26	26.5800	27.6500	26.0000	26.0000	+6.122%	16	483	+15.385%
2026-01-23	26.1000	26.1000	24.5000	24.5000	-8.786%	11	476	+22.449%
2026-01-22	25.9200	27.5000	25.7100	26.8600	+14.786%	71	472	+11.690%
2026-01-21	25.6000	25.6000	22.8400	23.4000	-11.128%	63	527	+28.205%
2026-01-20	27.1500	27.1500	26.3300	26.3300	-5.661%	5	471	+13.938%
2026-01-15	28.3000	30.2500	27.9100	27.9100	+1.491%	16	469	+7.488%
2026-01-14	26.4900	27.5000	25.9000	27.5000	+7.801%	101	471	+9.091%
2026-01-13	26.5000	26.5000	25.5100	25.5100	-8.468%	63	500	+17.601%
2026-01-12	31.4800	31.4800	27.6000	27.8700	+6.741%	52	438	+7.643%
2026-01-09	26.8500	26.8500	26.1100	26.1100	-2.026%	11	422	+14.899%
2026-01-08	27.6500	27.6500	26.6500	26.6500	-10.118%	3	411	+12.570%
2026-01-07	28.7600	29.6500	28.7600	29.6500	+5.666%	29	411	+1.180%
2026-01-06	25.9900	28.5000	25.9900	28.0600	+16.965%	20	384	+6.914%
2026-01-05	24.1000	24.6500	23.9700	23.9900	+1.653%	263	504	+25.052%
2026-01-02	23.4900	23.6000	23.4900	23.6000	+12.542%	30	504	+27.119%
2025-12-31	21.5100	22.1900	20.9700	20.9700	-5.541%	14	523	+43.062%
2025-12-30	23.2000	23.2000	22.2000	22.2000	-5.128%	2	523	+35.135%
2025-12-29	23.4000	23.4000	23.4000	23.4000	-2.500%	2	523	+28.205%
2025-12-26	24.0000	24.0000	24.0000	24.0000	-4.421%	3	523	+25.000%
2025-12-24	25.1100	25.1100	25.1100	25.1100	-1.876%	10	514	+19.474%
2025-12-23	25.5900	25.5900	25.5900	25.5900	-3.761%	1	514	+17.233%
2025-12-22	26.4900	27.3000	26.0000	26.5900	+7.652%	44	513	+12.824%
2025-12-19	24.8900	25.1000	24.7000	24.7000	+2.917%	22	529	+21.457%
2025-12-18	26.5000	26.5000	24.0000	24.0000	-7.692%	39	549	+25.000%
2025-12-17	27.5100	27.7800	26.0000	26.0000	-8.451%	52	513	+15.385%
2025-12-16	28.1500	28.4000	28.0000	28.4000	-1.934%	44	461	+5.634%
2025-12-15	29.0700	29.0700	28.9100	28.9600	-7.328%	8	421	+3.591%
2025-12-12	31.0400	31.3600	31.0400	31.2500	-0.794%	16	428	-4.000%
2025-12-11	31.5000	31.5000	31.5000	31.5000	-9.613%	6	424	-4.762%
2025-12-10	34.6800	34.8500	34.6800	34.8500	-0.172%	7	418	-13.917%
2025-12-09	35.0000	35.4300	34.9100	34.9100	-4.146%	7	413	-14.065%
2025-12-08	36.5400	36.5400	36.4200	36.4200	+2.303%	5	406	-17.628%
2025-12-05	35.8700	36.1000	35.6000	35.6000	+0.423%	34	402	-15.730%
2025-12-04	35.3000	35.7000	34.4000	35.4500	-1.528%	22	368	-15.374%
2025-12-03	36.0000	36.0000	36.0000	36.0000	+1.408%	1	350	-16.667%
2025-12-02	35.5000	35.5000	35.5000	35.5000	-1.389%	1	350	-15.493%
2025-11-25	36.2000	36.2000	36.0000	36.0000	+10.769%	11	349	-16.667%
2025-11-21	30.0000	32.9500	29.5000	32.5000	+14.035%	8	339	-7.692%
2025-11-20	32.0000	32.0000	28.5000	28.5000	-4.202%	14	340	+5.263%
2025-11-19	29.7500	29.7500	29.7500	29.7500	-1.261%	1	344	+0.840%
2025-11-18	28.7600	30.1300	28.7600	30.1300	-5.519%	4	344	-0.431%
2025-11-14	30.5800	31.8900	30.5800	31.8900	+2.540%	7	341	-5.927%
2025-11-13	30.3000	32.2000	30.3000	31.1000	-5.758%	264	336	-3.537%
2025-11-12	31.5000	33.8000	31.5000	33.0000	-1.493%	12	74	-9.091%
2025-11-11	32.9500	36.2000	32.9500	33.5000	-2.899%	8	82	-10.448%
2025-11-10	35.0000	35.9000	34.1700	34.5000	+8.286%	30	75	-13.043%
2025-11-07	31.0000	31.8600	30.5000	31.8600	-5.179%	19	51	-5.838%
2025-11-06	35.0000	35.0000	33.6000	33.6000	-16.355%	8	36	-10.714%
2025-11-05	40.1700	40.1700	40.1700	40.1700	-16.313%	1	31	-25.317%
2025-11-03	46.9000	48.0000	46.3000	48.0000	+2.128%	4	27	-37.500%
2025-10-31	46.9700	47.0000	46.9700	47.0000	+4.444%	3	27	-36.170%
2025-10-30	45.0000	45.0000	45.0000	45.0000	-5.263%	2	26	-33.333%
2025-10-28	47.5000	47.5000	47.5000	47.5000	0.000%	2	24	-36.842%
2025-10-24	47.6000	47.7000	47.5000	47.5000	-7.407%	12	24	-36.842%
2025-10-21	51.3000	51.3000	51.3000	51.3000	+14.000%	5	19	-41.520%
2025-10-17	45.0000	45.0000	45.0000	45.0000	-6.250%	1	14	-33.333%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-4.000%	1	14	-37.500%
2025-10-13	50.0000	50.0000	50.0000	50.0000	-5.105%	2	14	-40.000%
2025-10-10	52.6900	52.6900	52.6900	52.6900	-8.365%	1	14	-43.063%
2025-10-08	50.8000	57.5000	50.6000	57.5000	+19.418%	3	13	-47.826%
2025-10-06	49.0000	49.0000	48.1500	48.1500	+5.476%	2	11	-37.695%
2025-10-02	44.3500	45.6500	44.3500	45.6500	+24.727%	2	10	-34.283%
2025-09-25	35.3000	36.6000	34.7000	36.6000	-5.304%	5	10	-18.033%
2025-09-24	39.8000	40.0000	38.6500	38.6500	-7.976%	3	10	-22.380%
2025-09-23	43.6000	43.6000	42.0000	42.0000	-2.326%	3	10	-28.571%
2025-09-22	45.3000	45.3000	43.0000	43.0000	-1.149%	2	9	-30.233%
2025-09-18	43.5000	43.5000	43.5000	43.5000	+1.163%	1	8	-31.034%
2025-09-17	41.0000	43.0000	41.0000	43.0000	+0.350%	2	9	-30.233%
2025-09-16	42.5800	42.8500	42.5800	42.8500	-3.273%	7	8	-29.988%
2025-09-15	44.3000	44.3000	44.3000	44.3000	0.000%	1	1	-32.280%

.dark-mode .NqsHpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqsHpm{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C70TEM Jan 21 2028 70.00 Call (TEM280121C00070000)option OPRA

TEM20280121C70
TEM Jan 21 2028 70.00 Call (TEM280121C00070000)
option OPRA