Dark

TEM20280121C80
TEM Jan 21 2028 80.00 Call (TEM280121C00080000)
option OPRA

EOD

Sep 30, 2026

31.67-9.772%(-3.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	31.7000	31.7000	31.6700	31.6700	-9.772%	3	642	0.000%
2026-09-29	35.1000	35.1000	35.1000	35.1000	+5.723%	1	642	-9.772%
2026-09-28	32.7400	33.2000	32.7400	33.2000	-0.925%	2	643	-4.608%
2026-09-25	32.9000	33.5100	30.5800	33.5100	+25.741%	9	645	-5.491%
2026-09-23	26.6500	26.6500	26.6500	26.6500	-3.617%	1	650	+18.837%
2026-09-22	28.2500	28.2500	27.2500	27.6500	-2.812%	7	649	+14.539%
2026-09-21	28.1500	28.7500	28.1500	28.4500	+0.530%	6	651	+11.318%
2026-09-18	28.4000	28.4000	27.1000	28.3000	-6.755%	19	649	+11.908%
2026-09-17	27.5000	31.4000	26.7400	30.3500	+34.173%	45	650	+4.349%
2026-09-16	22.6200	22.6200	22.6200	22.6200	+5.209%	3	665	+40.009%
2026-09-15	19.8800	21.7600	19.8800	21.5000	+18.850%	64	665	+47.302%
2026-09-14	18.0500	18.0900	17.7400	18.0900	+11.460%	6	681	+75.069%
2026-09-11	16.2700	16.2700	16.2300	16.2300	+0.309%	13	675	+95.132%
2026-09-10	16.4200	16.4200	16.0500	16.1800	-14.842%	3	677	+95.735%
2026-09-08	19.0000	19.0000	19.0000	19.0000	0.000%	1	676	+66.684%
2026-09-04	20.2000	20.2000	19.0000	19.0000	+1.768%	82	667	+66.684%
2026-09-03	18.5800	18.6700	18.2300	18.6700	+7.484%	3	667	+69.630%
2026-09-02	20.4300	20.4300	17.3700	17.3700	-7.705%	15	664	+82.326%
2026-09-01	18.8200	18.8200	18.8200	18.8200	+0.053%	1	656	+68.278%
2026-08-31	18.8100	18.8100	18.8100	18.8100	-18.039%	2	656	+68.368%
2026-08-28	22.9300	22.9500	22.9300	22.9500	+5.760%	5	656	+37.996%
2026-08-26	23.0200	23.0200	21.7000	21.7000	-8.555%	12	651	+45.945%
2026-08-25	20.5000	23.7300	20.5000	23.7300	+10.372%	26	647	+33.460%
2026-08-24	24.6400	24.6400	21.5000	21.5000	-12.850%	4	628	+47.302%
2026-08-21	21.8000	25.0000	21.8000	24.6700	+18.321%	46	627	+28.375%
2026-08-20	20.8100	22.2000	19.8200	20.8500	+26.287%	18	633	+51.894%
2026-08-19	13.5500	16.5100	13.5500	16.5100	+56.641%	8	638	+91.823%
2026-08-18	10.7500	10.7500	10.5400	10.5400	-17.333%	6	638	+200.474%
2026-08-14	12.7500	12.7500	12.7500	12.7500	-12.069%	5	633	+148.392%
2026-08-11	14.5000	14.5000	14.5000	14.5000	+0.346%	3	628	+118.414%
2026-08-10	14.0000	14.5800	14.0000	14.4500	+14.865%	3	625	+119.170%
2026-08-07	11.0000	12.5800	11.0000	12.5800	+31.728%	3	626	+151.749%
2026-08-03	9.5500	9.5500	9.5500	9.5500	+8.894%	2	627	+231.623%
2026-07-31	10.0000	10.0000	8.7700	8.7700	-0.904%	2	627	+261.117%
2026-07-30	8.8500	8.8500	8.8500	8.8500	+7.927%	1	627	+257.853%
2026-07-29	9.2200	9.2200	8.2000	8.2000	-8.889%	18	627	+286.220%
2026-07-27	9.5000	9.5000	9.0000	9.0000	+1.124%	4	620	+251.889%
2026-07-24	10.0000	10.0000	8.9000	8.9000	-12.488%	3	618	+255.843%
2026-07-23	10.1700	10.1700	10.1700	10.1700	-10.000%	1	616	+211.406%
2026-07-22	11.0000	11.3000	11.0000	11.3000	-16.296%	5	616	+180.265%
2026-07-17	13.5000	13.5000	13.5000	13.5000	-1.818%	2	612	+134.593%
2026-07-16	14.0000	14.0000	13.7500	13.7500	-16.159%	12	612	+130.327%
2026-07-14	16.4000	16.4000	16.4000	16.4000	+2.500%	1	609	+93.110%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-5.882%	1	610	+97.938%
2026-07-08	17.0000	17.0000	17.0000	17.0000	-6.593%	1	610	+86.294%
2026-07-07	18.2000	18.2000	18.2000	18.2000	-5.455%	1	611	+74.011%
2026-07-01	19.0000	19.2500	19.0000	19.2500	+24.194%	2	612	+64.519%
2026-06-25	15.0000	15.5000	13.7600	15.5000	+19.323%	17	614	+104.323%
2026-06-24	12.9900	12.9900	12.9900	12.9900	+4.927%	1	599	+143.803%
2026-06-23	11.1000	12.3800	11.1000	12.3800	+1.309%	4	598	+155.816%
2026-06-22	12.4500	12.4500	12.1500	12.2200	-2.162%	3	601	+159.165%
2026-06-18	12.4700	12.4900	12.4700	12.4900	-0.873%	4	590	+153.563%
2026-06-17	12.6000	12.6000	12.6000	12.6000	-6.320%	1	590	+151.349%
2026-06-15	13.4500	13.4500	13.4500	13.4500	+16.957%	3	590	+135.465%
2026-06-12	12.0000	12.0000	11.5000	11.5000	-8.947%	11	590	+175.391%
2026-06-10	12.0000	13.6500	12.0000	12.6300	+10.209%	26	590	+150.752%
2026-06-08	11.4600	11.4600	11.4600	11.4600	+3.058%	1	598	+176.353%
2026-06-05	12.0000	12.0000	10.9700	11.1200	-19.537%	21	598	+184.802%
2026-06-04	11.9000	14.5000	11.9000	13.8200	+30.995%	42	586	+129.161%
2026-06-03	10.4000	10.5500	10.4000	10.5500	-12.083%	6	546	+200.190%
2026-06-02	12.0000	12.0000	12.0000	12.0000	0.000%	5	545	+163.917%
2026-06-01	12.0000	12.0000	12.0000	12.0000	0.000%	1	547	+163.917%
2026-05-29	13.3200	13.3200	11.9000	12.0000	-6.615%	230	546	+163.917%
2026-05-28	11.7100	12.8500	11.7100	12.8500	+25.980%	9	317	+146.459%
2026-05-22	10.2000	10.2000	10.2000	10.2000	+13.333%	1	316	+210.490%
2026-05-21	9.0000	9.0000	9.0000	9.0000	+5.882%	1	317	+251.889%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-15.000%	2	317	+272.588%
2026-05-14	10.0000	10.0000	10.0000	10.0000	-9.091%	1	317	+216.700%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+0.917%	5	317	+187.909%
2026-05-12	10.9000	10.9000	10.9000	10.9000	-1.625%	1	317	+190.550%
2026-05-11	11.0000	11.2900	11.0000	11.0800	+3.648%	16	317	+185.830%
2026-05-08	10.6000	10.6900	10.2000	10.6900	-3.433%	4	312	+196.258%
2026-05-07	13.5600	13.5600	11.0700	11.0700	-18.603%	6	309	+186.089%
2026-05-06	11.8400	13.6000	11.8400	13.6000	+3.976%	4	305	+132.868%
2026-04-30	13.0800	13.0800	13.0800	13.0800	+9.000%	1	304	+142.125%
2026-04-29	12.0000	12.4300	12.0000	12.0000	-4.382%	21	304	+163.917%
2026-04-28	12.8000	12.8000	12.5500	12.5500	-5.639%	33	284	+152.351%
2026-04-27	13.2000	13.3000	13.2000	13.3000	+0.758%	20	254	+138.120%
2026-04-24	12.7000	13.2000	12.7000	13.2000	-14.839%	52	234	+139.924%
2026-04-22	15.5000	15.5000	15.5000	15.5000	+3.471%	2	185	+104.323%
2026-04-17	14.9800	14.9800	14.9800	14.9800	+1.011%	2	185	+111.415%
2026-04-15	14.8300	14.8300	14.8300	14.8300	+31.239%	1	183	+113.554%
2026-04-14	11.3500	11.5000	11.3000	11.3000	+13.000%	9	183	+180.265%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+21.212%	1	180	+216.700%
2026-04-10	9.2800	9.2800	8.2500	8.2500	-9.341%	4	181	+283.879%
2026-04-09	9.1000	9.1000	9.1000	9.1000	-11.220%	1	180	+248.022%
2026-04-06	10.2500	10.2500	10.2500	10.2500	+13.889%	2	179	+208.976%
2026-04-02	10.3200	10.3200	9.0000	9.0000	+5.263%	8	169	+251.889%
2026-03-30	8.4100	8.5500	8.4100	8.5500	-5.000%	2	169	+270.409%
2026-03-27	9.2400	9.2400	9.0000	9.0000	-10.000%	2	169	+251.889%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-7.149%	1	169	+216.700%
2026-03-25	10.7700	10.7700	10.7700	10.7700	-7.155%	1	169	+194.058%
2026-03-23	11.2500	11.6000	11.2500	11.6000	+10.476%	2	170	+173.017%
2026-03-20	11.6000	11.6000	10.5000	10.5000	-7.733%	2	169	+201.619%
2026-03-19	11.1700	11.3800	11.1700	11.3800	-4.450%	5	168	+178.295%
2026-03-18	11.9100	11.9100	11.9100	11.9100	-11.778%	1	168	+165.911%
2026-03-17	13.5000	13.5000	13.5000	13.5000	+9.756%	5	167	+134.593%
2026-03-13	12.3000	12.3000	12.3000	12.3000	-0.405%	1	162	+157.480%
2026-03-12	12.4500	12.4500	12.3500	12.3500	-8.519%	3	161	+156.437%
2026-03-11	13.5000	13.5000	13.5000	13.5000	-0.369%	1	162	+134.593%
2026-03-10	13.5500	13.5500	13.5500	13.5500	+17.826%	16	162	+133.727%
2026-03-09	11.5000	11.5000	11.5000	11.5000	-14.179%	1	162	+175.391%
2026-03-05	13.4000	13.4000	13.4000	13.4000	-0.667%	1	164	+136.343%
2026-03-04	13.4800	13.4900	13.4800	13.4900	-5.000%	2	164	+134.766%
2026-03-03	14.2000	14.2000	14.2000	14.2000	+9.231%	2	164	+123.028%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-8.257%	4	162	+143.615%
2026-02-26	14.1700	14.1700	14.1700	14.1700	-0.141%	22	162	+123.500%
2026-02-25	14.2100	14.2500	14.1900	14.1900	-14.775%	24	149	+123.185%
2026-02-20	16.6500	16.6500	16.6500	16.6500	+2.022%	1	149	+90.210%
2026-02-18	16.7000	16.7000	16.3200	16.3200	+48.364%	2	149	+94.056%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-21.986%	2	148	+187.909%
2026-02-13	13.8400	14.3100	13.8400	14.1000	-4.407%	4	150	+124.610%
2026-02-11	14.7500	14.7500	14.7500	14.7500	-2.318%	2	150	+114.712%
2026-02-06	15.5000	15.5000	15.1000	15.1000	+4.138%	2	150	+109.735%
2026-02-05	15.3100	15.3100	14.5000	14.5000	+8.209%	9	150	+118.414%
2026-02-04	14.7800	14.7800	13.4000	13.4000	-16.093%	3	142	+136.343%
2026-02-03	16.0000	16.0000	15.9700	15.9700	-8.743%	4	142	+98.309%
2026-02-02	17.7200	17.7700	17.5000	17.5000	-6.166%	8	139	+80.971%
2026-01-30	18.6500	18.6500	18.6500	18.6500	-8.219%	2	132	+69.812%
2026-01-29	20.6000	20.6500	20.0000	20.3200	-15.333%	16	132	+55.856%
2026-01-26	22.8100	24.2000	22.8100	24.0000	+2.916%	4	128	+31.958%
2026-01-23	23.3100	23.3200	23.3100	23.3200	+16.600%	2	127	+35.806%
2026-01-21	20.7300	20.7300	20.0000	20.0000	-16.002%	2	127	+58.350%
2026-01-20	23.3000	23.8100	23.3000	23.8100	-7.246%	3	125	+33.011%
2026-01-16	25.6700	25.6700	25.6700	25.6700	+9.002%	2	126	+23.374%
2026-01-14	23.3000	23.5500	23.3000	23.5500	+4.620%	6	126	+34.480%
2026-01-13	22.5100	22.5100	22.5100	22.5100	-6.130%	1	122	+40.693%
2026-01-12	25.2000	25.2000	23.9800	23.9800	-5.030%	26	121	+32.068%
2026-01-08	25.2500	25.2500	25.2500	25.2500	-2.885%	2	135	+25.426%
2026-01-07	26.0000	26.0000	26.0000	26.0000	-2.256%	5	133	+21.808%
2026-01-06	26.6000	26.6000	26.6000	26.6000	+40.000%	3	128	+19.060%
2025-12-31	19.0900	19.6000	18.5500	19.0000	-15.480%	14	133	+66.684%
2025-12-24	22.4800	22.4800	22.4800	22.4800	-1.834%	9	136	+40.881%
2025-12-23	23.0700	23.0700	22.1200	22.9000	+3.386%	30	136	+38.297%
2025-12-18	23.0000	23.0000	22.1500	22.1500	-12.103%	16	143	+42.980%
2025-12-16	25.2800	25.2800	25.2000	25.2000	-8.596%	4	142	+25.675%
2025-12-12	27.5700	27.5700	27.5700	27.5700	-15.636%	6	145	+14.871%
2025-12-05	32.6800	32.6800	32.6800	32.6800	+2.445%	3	151	-3.091%
2025-12-03	32.0000	32.0000	31.9000	31.9000	0.000%	2	148	-0.721%
2025-12-02	31.9000	31.9000	31.9000	31.9000	-0.313%	1	148	-0.721%
2025-12-01	32.0000	32.0000	32.0000	32.0000	-13.514%	1	147	-1.031%
2025-11-26	37.0000	37.0000	37.0000	37.0000	+8.824%	1	148	-14.405%
2025-11-25	34.0000	34.0000	34.0000	34.0000	+5.590%	1	148	-6.853%
2025-11-24	32.2000	32.2000	32.2000	32.2000	+7.800%	2	147	-1.646%
2025-11-21	29.7700	29.8700	29.7700	29.8700	+13.101%	8	145	+6.026%
2025-11-20	29.0000	29.0000	25.5000	26.4100	-3.964%	5	137	+19.917%
2025-11-18	24.6000	27.5000	24.6000	27.5000	+1.664%	3	133	+15.164%
2025-11-17	29.0000	29.0000	27.0000	27.0500	+1.577%	8	132	+17.079%
2025-11-14	26.6300	26.6300	26.6300	26.6300	-9.422%	1	133	+18.926%
2025-11-13	27.8400	29.4000	27.3000	29.4000	-5.769%	4	132	+7.721%
2025-11-10	32.5000	32.5000	31.0000	31.2000	+15.598%	33	129	+1.506%
2025-11-07	27.9000	27.9000	26.9900	26.9900	-14.965%	12	160	+17.340%
2025-11-06	35.0000	35.0700	31.7400	31.7400	-18.111%	34	150	-0.221%
2025-11-05	38.0000	38.7600	36.0000	38.7600	-4.532%	88	124	-18.292%
2025-11-04	42.2300	42.2300	40.6000	40.6000	-3.928%	8	76	-21.995%
2025-11-03	42.2600	42.2600	42.2600	42.2600	-2.716%	1	77	-25.059%
2025-10-31	43.7100	43.7100	43.4400	43.4400	-0.890%	2	77	-27.095%
2025-10-30	44.0000	44.0000	43.8300	43.8300	-4.717%	7	77	-27.744%
2025-10-27	46.0000	46.0000	46.0000	46.0000	+3.604%	2	74	-31.152%
2025-10-24	44.0000	46.0000	44.0000	44.4000	+16.842%	7	74	-28.671%
2025-10-22	40.1000	40.1000	38.0000	38.0000	-17.085%	11	73	-16.658%
2025-10-15	45.8300	45.8300	45.8300	45.8300	+5.284%	1	62	-30.897%
2025-10-14	43.5300	43.5300	43.5300	43.5300	-7.383%	1	63	-27.246%
2025-10-13	45.4700	47.0000	45.4700	47.0000	-6.653%	3	62	-32.617%
2025-10-10	50.3500	50.3500	50.3500	50.3500	-6.063%	20	65	-37.100%
2025-10-09	53.6000	53.6000	53.6000	53.6000	+7.415%	1	55	-40.914%
2025-10-08	47.9700	49.9000	47.9700	49.9000	+18.810%	3	54	-36.533%
2025-10-02	42.0000	42.0000	42.0000	42.0000	+19.318%	1	52	-24.595%
2025-09-30	35.2000	35.2000	35.2000	35.2000	+7.317%	1	53	-10.028%
2025-09-25	32.2500	34.5000	32.2500	32.8000	-7.345%	4	52	-3.445%
2025-09-24	36.1000	36.1000	35.0000	35.4000	-10.583%	14	49	-10.537%
2025-09-22	48.7900	48.7900	39.5900	39.5900	-1.025%	6	35	-20.005%
2025-09-18	40.4200	40.4200	40.0000	40.0000	+2.512%	6	34	-20.825%
2025-09-17	39.0400	39.0400	38.3000	39.0200	-1.215%	12	32	-18.836%
2025-09-16	39.5000	39.5000	39.5000	39.5000	+3.376%	1	21	-19.823%
2025-09-15	38.8500	38.8500	38.2100	38.2100	0.000%	21	20	-17.116%

.dark-mode .Qtjqck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qtjqck{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121C80TEM Jan 21 2028 80.00 Call (TEM280121C00080000)option OPRA

TEM20280121C80
TEM Jan 21 2028 80.00 Call (TEM280121C00080000)
option OPRA