Dark

TEM20250718P30
TEM Jul 18 2025 30.00 Put (TEM250718P00030000)
option OPRA

EOD

May 22, 2025

0.2500+25.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.35	0.35	0.25	0.25	+25.000%	2	685	0.000%
2025-05-21	0.20	0.24	0.20	0.20	-9.091%	107	684	+25.000%
2025-05-19	0.20	0.22	0.20	0.22	0.000%	21	579	+13.636%
2025-05-16	0.24	0.24	0.22	0.22	-12.000%	20	577	+13.636%
2025-05-15	0.25	0.25	0.25	0.25	+25.000%	4	570	0.000%
2025-05-14	0.21	0.21	0.20	0.20	+100.000%	7	574	+25.000%
2025-05-13	0.20	0.20	0.10	0.10	-62.963%	24	571	+150.000%
2025-05-12	0.20	0.27	0.20	0.27	+35.000%	3	575	-7.407%
2025-05-09	0.20	0.20	0.20	0.20	-33.333%	8	577	+25.000%
2025-05-08	0.38	0.38	0.25	0.30	-18.919%	24	577	-16.667%
2025-05-07	0.75	0.75	0.37	0.37	-53.750%	19	589	-32.432%
2025-05-06	0.80	0.80	0.80	0.80	+23.077%	9	591	-68.750%
2025-05-05	0.73	0.73	0.65	0.65	+8.333%	6	587	-61.538%
2025-05-02	0.70	0.70	0.60	0.60	-29.412%	18	593	-58.333%
2025-05-01	0.92	0.92	0.82	0.85	-15.000%	20	599	-70.588%
2025-04-30	1.10	1.10	1.00	1.00	+11.111%	2	615	-75.000%
2025-04-29	0.87	0.90	0.87	0.90	-11.765%	10	614	-72.222%
2025-04-28	0.90	1.02	0.90	1.02	+7.368%	3	614	-75.490%
2025-04-25	1.10	1.10	0.95	0.95	-13.636%	4	613	-73.684%
2025-04-24	1.38	1.38	1.10	1.10	-18.519%	7	613	-77.273%
2025-04-23	1.50	1.50	1.34	1.35	-37.209%	22	610	-81.481%
2025-04-22	2.05	2.15	2.05	2.15	-27.119%	5	597	-88.372%
2025-04-16	2.95	2.95	2.95	2.95	+2.787%	2	602	-91.525%
2025-04-14	2.87	2.87	2.87	2.87	-18.000%	1	602	-91.289%
2025-04-11	3.70	3.70	3.50	3.50	-3.315%	22	601	-92.857%
2025-04-10	3.26	3.90	3.26	3.62	+50.833%	11	600	-93.094%
2025-04-09	4.20	4.69	2.40	2.40	-47.826%	48	595	-89.583%
2025-04-08	2.55	4.60	2.55	4.60	+48.387%	15	625	-94.565%
2025-04-07	4.24	4.24	2.80	3.10	-3.125%	17	622	-91.935%
2025-04-04	2.80	3.90	2.80	3.20	+60.000%	58	634	-92.188%
2025-04-03	2.00	2.00	2.00	2.00	+19.048%	1	634	-87.500%
2025-04-02	2.10	2.10	1.66	1.68	-4.000%	5	633	-85.119%
2025-04-01	1.99	1.99	1.75	1.75	-8.854%	3	632	-85.714%
2025-03-31	1.92	1.92	1.92	1.92	-4.000%	1	631	-86.979%
2025-03-28	1.45	2.00	1.45	2.00	+63.934%	136	632	-87.500%
2025-03-27	1.30	1.30	1.15	1.22	-2.400%	9	670	-79.508%
2025-03-26	1.05	1.25	1.05	1.25	+15.741%	127	667	-80.000%
2025-03-25	1.05	1.15	1.00	1.08	-6.087%	43	727	-76.852%
2025-03-24	1.45	1.45	1.15	1.15	-37.838%	79	735	-78.261%
2025-03-21	2.30	2.30	1.85	1.85	-17.778%	306	772	-86.486%
2025-03-20	2.30	2.30	2.25	2.25	-3.846%	6	803	-88.889%
2025-03-19	2.35	2.50	2.25	2.34	-13.971%	201	801	-89.316%
2025-03-18	2.30	2.73	2.30	2.72	+33.990%	10	831	-90.809%
2025-03-17	2.07	2.07	2.03	2.03	-19.444%	6	826	-87.685%
2025-03-14	2.75	2.75	2.40	2.52	-22.462%	18	826	-90.079%
2025-03-13	2.80	3.38	2.80	3.25	+12.069%	102	738	-92.308%
2025-03-12	2.95	3.01	2.90	2.90	-1.361%	19	738	-91.379%
2025-03-11	3.00	3.11	2.80	2.94	-5.769%	64	720	-91.497%
2025-03-10	2.50	3.40	2.50	3.12	+24.800%	30	724	-91.987%
2025-03-07	2.40	2.85	2.20	2.50	+3.306%	162	739	-90.000%
2025-03-06	2.30	2.44	2.00	2.42	+9.502%	37	677	-89.669%
2025-03-05	2.16	2.21	2.16	2.21	+8.867%	3	677	-88.688%
2025-03-04	2.50	2.68	2.00	2.03	-15.417%	109	675	-87.685%
2025-03-03	1.80	2.40	1.72	2.40	+45.455%	559	651	-89.583%
2025-02-28	1.85	1.85	1.55	1.65	+10.000%	120	982	-84.848%
2025-02-27	0.74	1.50	0.74	1.50	+50.000%	28	963	-83.333%
2025-02-26	1.15	1.15	0.90	1.00	-23.664%	39	951	-75.000%
2025-02-25	0.85	1.50	0.85	1.31	+63.750%	706	936	-80.916%
2025-02-24	0.65	0.80	0.60	0.80	-4.762%	50	346	-68.750%
2025-02-21	0.50	0.90	0.50	0.84	+20.000%	266	297	-70.238%
2025-02-20	0.40	0.78	0.40	0.70	+75.000%	41	322	-64.286%
2025-02-19	0.40	0.40	0.40	0.40	-11.111%	2	301	-37.500%
2025-02-18	0.43	0.55	0.41	0.45	0.000%	13	301	-44.444%
2025-02-14	0.45	0.45	0.45	0.45	+28.571%	2	297	-44.444%
2025-02-13	0.35	0.40	0.35	0.35	-25.532%	4	295	-28.571%
2025-02-12	0.46	0.47	0.46	0.47	-12.963%	3	295	-46.809%
2025-02-11	0.54	0.54	0.54	0.54	0.000%	4	294	-53.704%
2025-02-10	0.60	0.60	0.54	0.54	-28.000%	30	294	-53.704%
2025-02-07	0.65	0.75	0.65	0.75	-6.250%	96	298	-66.667%
2025-02-06	0.70	0.85	0.70	0.80	+14.286%	7	293	-68.750%
2025-02-05	0.60	0.80	0.55	0.70	-37.500%	36	289	-64.286%
2025-02-04	1.12	1.12	1.12	1.12	-22.759%	2	312	-77.679%
2025-02-03	1.80	1.87	1.36	1.45	-26.396%	106	312	-82.759%
2025-01-31	1.60	1.97	1.60	1.97	+12.571%	100	246	-87.310%
2025-01-30	2.10	2.10	1.70	1.75	-31.373%	41	188	-85.714%
2025-01-29	2.25	2.55	2.25	2.55	-1.923%	25	188	-90.196%
2025-01-28	2.60	2.60	2.60	2.60	-13.333%	2	173	-90.385%
2025-01-27	2.75	3.20	2.75	3.00	+22.449%	12	173	-91.667%
2025-01-24	2.50	2.60	2.45	2.45	0.000%	54	170	-89.796%
2025-01-23	2.95	2.95	2.35	2.45	-18.333%	51	171	-89.796%
2025-01-22	2.75	3.00	2.54	3.00	0.000%	27	147	-91.667%
2025-01-21	3.28	3.55	2.80	3.00	-41.520%	16	122	-91.667%
2025-01-17	5.13	5.13	5.13	5.13	+4.694%	8	108	-95.127%
2025-01-15	5.10	5.10	4.85	4.90	-14.783%	7	108	-94.898%
2025-01-14	5.73	5.75	5.73	5.75	-4.167%	4	108	-95.652%
2025-01-13	6.00	6.00	6.00	6.00	+25.000%	10	104	-95.833%
2025-01-10	4.80	4.80	4.80	4.80	+12.941%	10	94	-94.792%
2025-01-06	4.30	4.30	4.25	4.25	-6.798%	2	99	-94.118%
2025-01-03	4.56	4.56	4.56	4.56	-22.051%	2	101	-94.518%
2024-12-31	5.85	5.85	5.85	5.85	+8.333%	20	80	-95.726%
2024-12-27	5.40	5.40	5.40	5.40	-18.182%	4	80	-95.370%
2024-12-19	6.41	6.80	6.41	6.60	+21.101%	3	78	-96.212%
2024-12-18	5.70	5.80	5.17	5.45	+15.957%	63	77	-95.413%
2024-12-12	4.39	4.70	4.39	4.70	+9.813%	3	14	-94.681%
2024-12-11	4.46	4.46	4.20	4.28	0.000%	8	12	-94.159%

.dark-mode .NDy2tG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDy2tG{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20250718P30TEM Jul 18 2025 30.00 Put (TEM250718P00030000)option OPRA

TEM20250718P30
TEM Jul 18 2025 30.00 Put (TEM250718P00030000)
option OPRA