Dark

TEM20280121C75
TEM Jan 21 2028 75.00 Call (TEM280121C00075000)
option OPRA

EOD

Aug 10, 2026

15.00+9.890%(+1.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	13.3500	15.0000	13.3500	15.0000	+9.890%	4	1,519	0.000%
2026-08-07	11.8000	13.6500	11.8000	13.6500	+23.529%	30	1,521	+9.890%
2026-08-05	11.0500	11.0500	11.0500	11.0500	-5.717%	1	1,539	+35.747%
2026-08-04	11.0000	11.7200	10.6500	11.7200	+3.717%	19	1,538	+27.986%
2026-08-03	10.7000	11.8500	10.7000	11.3000	+13.000%	14	1,527	+32.743%
2026-07-31	9.8000	10.0000	9.8000	10.0000	+4.167%	4	1,522	+50.000%
2026-07-30	9.6000	9.6000	9.6000	9.6000	+8.475%	12	1,522	+56.250%
2026-07-29	9.5000	9.5000	8.8500	8.8500	-6.842%	17	1,522	+69.492%
2026-07-28	9.0900	9.5000	9.0900	9.5000	-5.000%	2	1,519	+57.895%
2026-07-27	10.0000	10.0000	10.0000	10.0000	-3.846%	2	1,518	+50.000%
2026-07-24	10.3500	10.5000	9.8000	10.4000	-9.250%	6	1,518	+44.231%
2026-07-23	11.4000	11.4600	11.4000	11.4600	-2.799%	2	1,514	+30.890%
2026-07-22	11.8400	11.9200	11.3000	11.7900	-8.249%	22	1,516	+27.226%
2026-07-21	12.8500	12.8500	12.8500	12.8500	+2.390%	2	1,498	+16.732%
2026-07-20	13.2200	13.2200	11.9600	12.5500	-14.041%	10	1,497	+19.522%
2026-07-17	14.8000	14.8000	14.3600	14.6000	-0.680%	6	1,489	+2.740%
2026-07-16	16.4000	16.4000	14.6500	14.7000	-14.035%	106	1,488	+2.041%
2026-07-15	17.0500	17.2000	16.8500	17.1000	-5.263%	78	1,467	-12.281%
2026-07-14	17.0000	18.1000	17.0000	18.0500	+5.556%	4	1,489	-16.898%
2026-07-13	16.7500	17.1500	16.7500	17.1000	-5.525%	6	1,490	-12.281%
2026-07-10	18.1000	18.1000	18.1000	18.1000	-9.045%	2	1,494	-17.127%
2026-07-09	19.2000	20.0000	19.2000	19.9000	+17.751%	23	1,494	-24.623%
2026-07-08	17.7500	17.7500	16.9000	16.9000	-11.053%	2	1,503	-11.243%
2026-07-07	18.4500	19.6400	18.4500	19.0000	-3.797%	8	1,505	-21.053%
2026-07-06	19.7300	19.7500	19.7300	19.7500	+3.947%	11	1,512	-24.051%
2026-07-02	20.7500	20.7500	18.7200	19.0000	-7.317%	8	1,516	-21.053%
2026-07-01	19.0500	22.0500	19.0000	20.5000	+13.573%	11	1,516	-26.829%
2026-06-30	18.2000	18.2000	17.7700	18.0500	-5.000%	9	1,517	-16.898%
2026-06-29	17.3000	19.1500	17.2500	19.0000	+13.365%	30	1,517	-21.053%
2026-06-26	17.6000	17.8300	16.7600	16.7600	+4.750%	16	1,495	-10.501%
2026-06-25	15.9200	16.0000	15.5000	16.0000	+6.101%	24	1,493	-6.250%
2026-06-24	13.4000	15.0800	13.4000	15.0800	+19.304%	68	1,474	-0.531%
2026-06-23	12.6400	12.6400	12.6400	12.6400	-7.059%	10	1,464	+18.671%
2026-06-18	13.5000	13.9500	13.5000	13.6000	-2.857%	4	1,473	+10.294%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-3.515%	1	1,473	+7.143%
2026-06-16	14.1600	15.4500	14.1600	14.5100	+1.469%	22	1,473	+3.377%
2026-06-15	14.3800	15.0000	14.3000	14.3000	+19.167%	11	1,472	+4.895%
2026-06-12	12.7000	12.7000	12.0000	12.0000	-7.692%	14	1,472	+25.000%
2026-06-11	12.5000	13.0000	12.5000	13.0000	-5.797%	7	1,472	+15.385%
2026-06-10	13.8000	13.8000	13.8000	13.8000	+17.949%	1	1,467	+8.696%
2026-06-09	12.0500	12.5500	11.0200	11.7000	+2.632%	39	1,466	+28.205%
2026-06-08	11.4000	11.4000	11.4000	11.4000	+6.542%	1	1,466	+31.579%
2026-06-05	14.2800	14.2800	10.7000	10.7000	-31.410%	52	1,467	+40.187%
2026-06-04	11.8000	15.6000	11.8000	15.6000	+41.176%	22	1,458	-3.846%
2026-06-03	12.2000	12.2000	10.1000	11.0500	-15.000%	39	1,463	+35.747%
2026-06-02	13.0000	13.0000	13.0000	13.0000	-16.560%	1	1,452	+15.385%
2026-06-01	15.5500	15.5800	15.5500	15.5800	+24.540%	3	1,451	-3.723%
2026-05-29	13.2000	13.2000	12.5100	12.5100	-6.292%	3	1,453	+19.904%
2026-05-28	12.5000	13.3800	12.5000	13.3500	+20.814%	11	1,452	+12.360%
2026-05-27	10.3500	11.0500	10.3000	11.0500	+14.508%	11	1,461	+35.747%
2026-05-26	12.2800	12.2800	9.5500	9.6500	-7.212%	3	1,458	+55.440%
2026-05-22	10.9000	10.9000	10.4000	10.4000	+4.523%	4	1,459	+44.231%
2026-05-21	9.9500	9.9500	9.9500	9.9500	-0.500%	1	1,456	+50.754%
2026-05-20	9.9400	10.0000	9.9400	10.0000	0.000%	9	1,456	+50.000%
2026-05-19	9.0000	10.0000	9.0000	10.0000	+5.263%	6	1,461	+50.000%
2026-05-18	10.1000	10.1000	9.5000	9.5000	0.000%	11	1,461	+57.895%
2026-05-15	9.9200	9.9200	9.5000	9.5000	-5.941%	3	1,461	+57.895%
2026-05-14	10.4500	10.4500	10.1000	10.1000	-3.810%	26	1,453	+48.515%
2026-05-13	10.2500	10.5000	9.5000	10.5000	-0.943%	25	1,452	+42.857%
2026-05-12	11.7500	11.7500	10.0000	10.6000	-12.033%	18	1,452	+41.509%
2026-05-11	12.1500	12.1500	12.0000	12.0500	+4.783%	4	1,452	+24.481%
2026-05-08	11.5000	11.5000	11.5000	11.5000	-6.122%	5	1,432	+30.435%
2026-05-07	13.4200	13.6000	12.2500	12.2500	-15.517%	9	1,427	+22.449%
2026-05-06	15.0000	15.0000	12.4500	14.5000	-3.654%	32	1,425	+3.448%
2026-05-05	15.4600	15.4600	15.0200	15.0500	-3.526%	8	1,405	-0.332%
2026-05-04	15.5800	16.1000	15.5800	15.6000	-1.887%	11	1,407	-3.846%
2026-05-01	15.9000	15.9000	15.9000	15.9000	-1.548%	2	1,399	-5.660%
2026-04-30	14.5500	16.1500	14.5000	16.1500	+24.231%	19	1,399	-7.121%
2026-04-29	13.2000	13.2000	13.0000	13.0000	-5.248%	23	1,394	+15.385%
2026-04-28	12.7700	13.7200	12.7700	13.7200	-0.939%	4	1,395	+9.329%
2026-04-24	13.5700	13.8500	13.0500	13.8500	+0.727%	3	1,395	+8.303%
2026-04-23	13.7500	13.7500	13.7500	13.7500	-12.309%	1	1,396	+9.091%
2026-04-22	16.2700	16.3000	15.6800	15.6800	+1.884%	11	1,395	-4.337%
2026-04-21	17.9000	17.9000	15.3900	15.3900	-2.963%	4	1,386	-2.534%
2026-04-20	16.5200	16.5200	15.8600	15.8600	-0.875%	7	1,386	-5.422%
2026-04-17	16.2100	16.2600	16.0000	16.0000	+6.101%	8	1,391	-6.250%
2026-04-16	15.0800	15.0800	15.0800	15.0800	-8.661%	5	1,384	-0.531%
2026-04-15	13.8200	16.6000	13.8200	16.5100	+37.583%	15	1,379	-9.146%
2026-04-14	11.5700	12.0000	11.4800	12.0000	+14.286%	3	1,377	+25.000%
2026-04-13	9.5000	10.5000	9.5000	10.5000	+16.667%	17	1,378	+42.857%
2026-04-10	9.9600	9.9600	9.0000	9.0000	-19.643%	19	1,368	+66.667%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+3.226%	1	1,349	+33.929%
2026-04-07	10.8500	10.8500	10.8500	10.8500	-3.125%	1	1,350	+38.249%
2026-04-01	11.2000	11.4000	11.2000	11.2000	+8.738%	12	1,350	+33.929%
2026-03-31	10.3000	10.3000	10.3000	10.3000	+13.063%	30	1,359	+45.631%
2026-03-30	9.0000	9.6700	9.0000	9.1100	-6.564%	30	1,389	+64.654%
2026-03-27	10.3500	10.4000	9.4000	9.7500	-18.750%	17	1,389	+53.846%
2026-03-26	12.0000	12.0000	12.0000	12.0000	+3.896%	2	1,384	+25.000%
2026-03-25	12.9800	12.9800	11.5500	11.5500	-4.545%	10	1,382	+29.870%
2026-03-23	12.1000	12.1100	12.0000	12.1000	+5.217%	207	1,381	+23.967%
2026-03-20	12.3100	12.3100	11.5000	11.5000	-4.167%	3	1,386	+30.435%
2026-03-19	12.1000	12.1000	12.0000	12.0000	-7.336%	11	1,384	+25.000%
2026-03-18	13.1000	13.1000	12.9500	12.9500	-4.779%	4	1,373	+15.830%
2026-03-17	14.1300	14.1300	13.6000	13.6000	-3.203%	3	1,369	+10.294%
2026-03-13	14.0000	14.0500	14.0000	14.0500	+3.920%	3	1,367	+6.762%
2026-03-12	13.6500	13.6500	13.4000	13.5200	-4.452%	5	1,364	+10.947%
2026-03-11	14.1500	14.1500	14.1500	14.1500	+1.071%	2	1,363	+6.007%
2026-03-09	14.0800	14.2300	14.0000	14.0000	-9.677%	3	1,361	+7.143%
2026-03-06	15.5000	15.5000	15.5000	15.5000	+9.155%	1	1,360	-3.226%
2026-03-05	14.7000	14.7000	14.2000	14.2000	-0.976%	15	1,359	+5.634%
2026-03-04	14.0000	14.3400	14.0000	14.3400	-3.239%	2	1,350	+4.603%
2026-03-03	14.0000	14.8200	13.2000	14.8200	+5.032%	75	1,348	+1.215%
2026-03-02	14.1100	14.1100	14.1100	14.1100	-5.933%	1	1,344	+6.308%
2026-02-27	15.0000	15.0000	15.0000	15.0000	-4.762%	2	1,343	0.000%
2026-02-25	16.7400	16.7400	15.3000	15.7500	-8.590%	32	1,344	-4.762%
2026-02-23	18.0000	18.0000	17.2300	17.2300	-8.302%	34	1,344	-12.943%
2026-02-20	19.5000	19.5000	18.7900	18.7900	-2.894%	3	1,335	-20.170%
2026-02-19	19.1000	19.3500	19.1000	19.3500	+9.632%	2	1,335	-22.481%
2026-02-18	17.6500	17.8000	17.6000	17.6500	+18.218%	78	1,335	-15.014%
2026-02-17	15.7000	15.7000	13.4500	14.9300	-3.366%	6	1,331	+0.469%
2026-02-13	15.3900	15.4500	15.1500	15.4500	+9.574%	3	1,332	-2.913%
2026-02-12	15.5000	15.5000	13.5500	14.1000	-4.987%	45	1,332	+6.383%
2026-02-11	16.0000	16.2700	14.5000	14.8400	-19.216%	29	1,332	+1.078%
2026-02-09	17.0000	18.3700	16.6300	18.3700	+9.803%	43	1,333	-18.345%
2026-02-06	16.4400	17.1000	15.6000	16.7300	+12.282%	8	1,321	-10.341%
2026-02-05	16.0000	16.0000	14.9000	14.9000	-3.871%	12	1,317	+0.671%
2026-02-04	15.1900	15.5000	14.6900	15.5000	-2.821%	16	1,311	-3.226%
2026-02-03	18.5000	18.5000	15.6500	15.9500	-14.569%	5	1,311	-5.956%
2026-02-02	19.0800	19.0800	18.3000	18.6700	-3.264%	30	1,311	-19.657%
2026-01-30	20.4000	20.4000	19.3000	19.3000	-12.670%	8	1,311	-22.280%
2026-01-29	22.0000	22.1000	21.5000	22.1000	-1.996%	23	1,311	-32.127%
2026-01-28	24.1500	24.1500	22.5500	22.5500	+0.445%	8	1,310	-33.481%
2026-01-27	22.4500	22.4500	22.4500	22.4500	-13.654%	1	1,316	-33.185%
2026-01-26	24.9500	26.0000	23.9900	26.0000	+13.043%	19	1,317	-42.308%
2026-01-23	26.5000	26.5000	23.0000	23.0000	-8.000%	5	1,312	-34.783%
2026-01-22	25.0000	25.3500	24.5000	25.0000	+8.696%	14	1,308	-40.000%
2026-01-21	22.4000	23.0000	21.3900	23.0000	-6.122%	6	1,296	-34.783%
2026-01-20	26.0000	26.0000	24.5000	24.5000	-10.256%	7	1,291	-38.776%
2026-01-16	26.6500	27.6000	26.6500	27.3000	-2.151%	4	1,286	-45.055%
2026-01-15	26.5000	27.9000	26.5000	27.9000	+8.942%	7	1,286	-46.237%
2026-01-14	25.1500	25.6100	24.4000	25.6100	+5.608%	5	1,283	-41.429%
2026-01-13	26.2000	26.2000	24.2500	24.2500	-6.910%	3	1,280	-38.144%
2026-01-12	31.7000	31.7000	26.0000	26.0500	+2.157%	16	1,277	-42.418%
2026-01-09	26.7300	26.7300	25.4100	25.5000	+3.448%	7	1,263	-41.176%
2026-01-08	25.7000	26.5500	24.6500	24.6500	-5.192%	4	1,260	-39.148%
2026-01-07	26.6000	30.0000	26.0000	26.0000	-0.952%	44	1,264	-42.308%
2026-01-06	28.0000	28.0000	26.2000	26.2500	+21.866%	13	1,249	-42.857%
2026-01-02	19.0000	21.9100	19.0000	21.5400	+7.700%	7	1,259	-30.362%
2025-12-31	20.0000	20.0000	20.0000	20.0000	-8.046%	6	1,260	-25.000%
2025-12-30	21.5400	21.7500	21.5400	21.7500	-0.229%	2	1,260	-31.034%
2025-12-29	22.0000	22.0000	21.8000	21.8000	-2.679%	6	1,259	-31.193%
2025-12-26	22.5500	23.2500	22.4000	22.4000	-5.285%	33	1,253	-33.036%
2025-12-24	23.7800	23.9600	23.4700	23.6500	-1.458%	47	1,249	-36.575%
2025-12-23	24.0000	24.0000	24.0000	24.0000	-5.512%	1	1,249	-37.500%
2025-12-22	25.2200	26.0000	25.2200	25.4000	+7.173%	7	1,250	-40.945%
2025-12-19	24.2000	24.2000	23.0000	23.7000	+6.757%	11	1,247	-36.709%
2025-12-18	24.9000	24.9000	22.2000	22.2000	-17.960%	25	1,236	-32.432%
2025-12-16	27.0600	27.0600	27.0600	27.0600	-1.672%	1	1,217	-44.568%
2025-12-15	27.5200	27.5200	27.5200	27.5200	-8.267%	1	1,216	-45.494%
2025-12-11	29.5000	30.6200	29.5000	30.0000	-5.956%	3	1,217	-50.000%
2025-12-10	31.9000	31.9000	31.9000	31.9000	-2.446%	1	1,216	-52.978%
2025-12-09	32.7000	32.7000	32.7000	32.7000	-5.107%	3	1,215	-54.128%
2025-12-08	35.0000	35.0000	34.4600	34.4600	-0.116%	4	1,218	-56.471%
2025-12-04	34.7000	34.7000	34.5000	34.5000	+2.832%	8	1,214	-56.522%
2025-12-03	32.2600	33.5500	30.5000	33.5500	-2.244%	10	1,214	-55.291%
2025-12-02	34.5000	34.5000	34.3200	34.3200	-3.324%	10	1,206	-56.294%
2025-11-25	36.4000	36.4000	34.0500	35.5000	+3.499%	3	1,196	-57.746%
2025-11-24	33.0000	34.3000	33.0000	34.3000	+24.954%	8	1,195	-56.268%
2025-11-21	27.4500	27.4500	27.4500	27.4500	-14.085%	2	1,187	-45.355%
2025-11-20	31.9500	31.9500	31.9500	31.9500	+6.146%	1	1,189	-53.052%
2025-11-19	27.6500	30.1000	27.6500	30.1000	+4.951%	4	1,188	-50.166%
2025-11-18	28.6800	28.6800	28.6800	28.6800	-4.400%	3	1,185	-47.699%
2025-11-14	28.7500	31.5000	28.7500	30.0000	+0.067%	4	1,185	-50.000%
2025-11-13	30.0000	30.9000	29.3900	29.9800	-4.125%	675	1,185	-49.967%
2025-11-12	31.7000	31.7000	30.0000	31.2700	-2.281%	627	979	-52.031%
2025-11-11	32.0000	32.0000	32.0000	32.0000	0.000%	1	355	-53.125%
2025-11-10	36.0000	36.0000	32.0000	32.0000	+3.226%	9	355	-53.125%
2025-11-07	31.4500	31.4500	27.9000	31.0000	-4.850%	15	350	-51.613%
2025-11-06	36.5500	36.5500	32.2000	32.5800	-13.166%	20	344	-53.959%
2025-11-05	37.2500	37.5200	37.2500	37.5200	-13.249%	2	330	-60.021%
2025-11-04	43.7900	43.7900	43.2500	43.2500	-5.978%	2	328	-65.318%
2025-11-03	45.7500	46.0000	45.7500	46.0000	+0.481%	2	328	-67.391%
2025-10-31	45.7800	45.7800	45.7800	45.7800	-1.760%	1	328	-67.235%
2025-10-30	46.6000	46.6000	46.6000	46.6000	+4.134%	2	327	-67.811%
2025-10-29	44.7500	44.7500	44.7500	44.7500	+0.022%	2	325	-66.480%
2025-10-28	45.9500	45.9500	44.7400	44.7400	-4.197%	3	323	-66.473%
2025-10-27	45.5000	47.0000	45.5000	46.7000	+4.944%	4	320	-67.880%
2025-10-24	46.0000	46.0000	44.5000	44.5000	+1.136%	5	320	-66.292%
2025-10-23	42.0000	44.0000	42.0000	44.0000	+5.769%	2	321	-65.909%
2025-10-22	41.1000	41.6000	41.1000	41.6000	-12.236%	9	321	-63.942%
2025-10-20	47.4000	47.4000	47.4000	47.4000	+4.061%	1	312	-68.354%
2025-10-17	45.5500	45.5500	45.5500	45.5500	-8.461%	5	313	-67.069%
2025-10-13	48.6000	51.3000	48.6000	49.7600	-1.777%	4	313	-69.855%
2025-10-10	54.4000	54.4000	50.6600	50.6600	-7.046%	7	311	-70.391%
2025-10-09	56.8000	56.8000	54.5000	54.5000	+18.607%	6	314	-72.477%
2025-10-06	46.0700	46.0700	45.9500	45.9500	+4.670%	2	318	-67.356%
2025-10-02	43.5000	43.9000	43.5000	43.9000	+6.039%	3	319	-65.831%
2025-10-01	39.0000	41.4000	38.4300	41.4000	+17.148%	251	316	-63.768%
2025-09-30	35.2500	35.3400	35.2500	35.3400	-0.870%	5	67	-57.555%
2025-09-29	37.4600	37.4600	35.6500	35.6500	-2.861%	2	62	-57.924%
2025-09-26	35.4200	36.7000	35.0900	36.7000	+6.593%	55	64	-59.128%
2025-09-25	34.5200	36.0000	34.4300	34.4300	-5.671%	13	32	-56.433%
2025-09-24	36.8500	36.8500	36.5000	36.5000	-14.720%	2	26	-58.904%
2025-09-22	43.4000	43.4000	42.8000	42.8000	+4.390%	8	26	-64.953%
2025-09-19	43.5000	44.0000	41.0000	41.0000	-2.844%	12	18	-63.415%
2025-09-18	42.2000	42.2000	42.2000	42.2000	+5.526%	5	11	-64.455%
2025-09-17	39.7900	40.3100	39.7900	39.9900	-2.273%	3	7	-62.491%
2025-09-16	40.9200	40.9200	40.9200	40.9200	0.000%	5	5	-63.343%

.dark-mode .NHbz25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHbz25{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C75TEM Jan 21 2028 75.00 Call (TEM280121C00075000)option OPRA

TEM20280121C75
TEM Jan 21 2028 75.00 Call (TEM280121C00075000)
option OPRA