Dark

TEM20250718P40
TEM Jul 18 2025 40.00 Put (TEM250718P00040000)
option OPRA

EOD

May 22, 2025

1.15-10.853%(-0.14)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.17	1.20	1.05	1.15	-10.853%	39	2,160	0.000%
2025-05-21	0.82	1.30	0.78	1.29	+48.276%	19	2,155	-10.853%
2025-05-20	0.80	0.90	0.80	0.87	0.000%	28	2,150	+32.184%
2025-05-19	0.93	1.05	0.85	0.87	+26.087%	77	2,139	+32.184%
2025-05-16	0.98	0.98	0.69	0.69	-23.333%	154	2,091	+66.667%
2025-05-15	0.85	1.10	0.85	0.90	+12.500%	104	2,062	+27.778%
2025-05-14	0.66	0.80	0.55	0.80	+14.286%	22	2,096	+43.750%
2025-05-13	0.65	0.79	0.58	0.70	-22.222%	101	2,095	+64.286%
2025-05-12	0.95	0.95	0.80	0.90	-16.667%	29	2,038	+27.778%
2025-05-09	0.90	1.20	0.90	1.08	+24.138%	62	2,026	+6.481%
2025-05-08	1.40	1.40	0.82	0.87	-45.625%	239	2,023	+32.184%
2025-05-07	2.80	2.80	1.60	1.60	-40.959%	93	1,885	-28.125%
2025-05-06	3.00	3.10	2.68	2.71	+11.523%	54	1,875	-57.565%
2025-05-05	2.38	2.70	2.38	2.43	+1.250%	84	1,898	-52.675%
2025-05-02	2.62	2.68	1.95	2.40	-23.323%	98	1,869	-52.083%
2025-05-01	3.00	3.13	2.80	3.13	-5.438%	18	1,844	-63.259%
2025-04-30	3.77	3.80	3.29	3.31	+15.734%	24	1,839	-65.257%
2025-04-29	3.02	3.02	2.86	2.86	-10.625%	4	1,830	-59.790%
2025-04-28	3.10	3.30	2.70	3.20	-3.030%	7	1,829	-64.063%
2025-04-25	3.46	3.46	3.10	3.30	-6.250%	190	1,828	-65.152%
2025-04-24	4.25	4.25	3.50	3.52	-16.190%	40	1,828	-67.330%
2025-04-23	4.57	4.57	3.90	4.20	-32.258%	87	1,849	-72.619%
2025-04-22	5.70	6.40	5.70	6.20	-14.835%	8	1,887	-81.452%
2025-04-21	7.30	7.84	7.25	7.28	-4.211%	13	1,887	-84.203%
2025-04-17	7.50	7.60	7.30	7.60	-1.299%	16	1,860	-84.868%
2025-04-16	7.20	7.80	7.00	7.70	+11.433%	62	1,860	-85.065%
2025-04-15	6.80	7.10	6.80	6.91	-5.213%	12	1,815	-83.357%
2025-04-14	7.35	7.57	6.74	7.29	-10.000%	7	1,807	-84.225%
2025-04-11	7.96	8.50	7.96	8.10	-4.706%	82	1,807	-85.802%
2025-04-10	7.40	8.50	7.40	8.50	+29.179%	40	1,807	-86.471%
2025-04-09	9.62	10.20	6.30	6.58	-34.851%	59	1,837	-82.523%
2025-04-08	6.65	10.10	6.65	10.10	+33.952%	37	1,857	-88.614%
2025-04-07	9.45	9.80	7.54	7.54	-1.438%	128	1,867	-84.748%
2025-04-04	6.50	8.33	6.50	7.65	+33.043%	118	1,874	-84.967%
2025-04-03	5.70	5.83	5.59	5.75	+8.491%	15	1,883	-80.000%
2025-04-02	5.30	5.30	5.30	5.30	-8.621%	4	1,878	-78.302%
2025-04-01	5.09	5.80	5.00	5.80	+7.407%	9	1,878	-80.172%
2025-03-31	6.30	6.44	5.25	5.40	0.000%	28	1,873	-78.704%
2025-03-28	4.60	5.59	4.60	5.40	+30.435%	70	1,862	-78.704%
2025-03-27	4.00	4.14	3.50	4.14	+9.235%	19	1,860	-72.222%
2025-03-26	3.43	3.79	3.20	3.79	+18.438%	22	1,852	-69.657%
2025-03-25	3.13	3.35	3.10	3.20	-3.614%	47	1,855	-64.063%
2025-03-24	4.02	4.02	3.30	3.32	-33.600%	52	1,848	-65.361%
2025-03-21	5.36	5.36	5.00	5.00	-14.530%	50	1,853	-77.000%
2025-03-20	6.00	6.00	5.60	5.85	-1.015%	17	1,856	-80.342%
2025-03-19	6.05	6.30	5.64	5.91	-11.791%	33	1,858	-80.541%
2025-03-18	6.30	6.92	6.30	6.70	+25.468%	57	1,840	-82.836%
2025-03-17	6.03	6.03	5.34	5.34	-16.563%	9	1,826	-78.464%
2025-03-14	7.35	7.35	6.10	6.40	-17.949%	78	1,828	-82.031%
2025-03-13	7.40	7.98	7.10	7.80	+14.202%	143	1,848	-85.256%
2025-03-12	6.30	7.30	6.30	6.83	-3.258%	41	1,848	-83.163%
2025-03-11	7.00	7.53	6.80	7.06	-5.867%	193	1,828	-83.711%
2025-03-10	6.40	7.90	6.00	7.50	+31.579%	78	1,823	-84.667%
2025-03-07	6.10	7.00	5.70	5.70	-3.390%	70	1,773	-79.825%
2025-03-06	5.90	6.10	5.40	5.90	+15.686%	65	1,768	-80.508%
2025-03-05	5.90	5.90	4.96	5.10	-0.778%	75	1,736	-77.451%
2025-03-04	6.10	6.60	5.14	5.14	-11.379%	136	1,716	-77.626%
2025-03-03	4.25	5.80	4.25	5.80	+31.818%	20	1,665	-80.172%
2025-02-28	5.00	5.25	4.20	4.40	+2.326%	248	1,655	-73.864%
2025-02-27	3.20	4.30	3.20	4.30	+51.408%	92	1,699	-73.256%
2025-02-26	3.39	3.39	2.75	2.84	-21.111%	66	1,663	-59.507%
2025-02-25	3.40	4.12	2.70	3.60	+60.714%	95	1,618	-68.056%
2025-02-24	2.00	2.30	1.95	2.24	-0.444%	61	1,583	-48.661%
2025-02-21	1.90	2.25	1.90	2.25	+19.681%	56	1,567	-48.889%
2025-02-20	1.80	2.37	1.80	1.88	+52.846%	54	1,569	-38.830%
2025-02-19	1.30	1.30	1.23	1.23	-12.143%	3	1,589	-6.504%
2025-02-18	1.37	1.50	1.31	1.40	+6.870%	27	1,589	-17.857%
2025-02-14	1.15	1.31	1.15	1.31	-2.963%	148	1,556	-12.214%
2025-02-13	1.20	1.35	0.99	1.35	-12.338%	97	1,526	-14.815%
2025-02-12	1.85	1.85	1.50	1.54	-16.757%	39	1,526	-25.325%
2025-02-11	1.41	2.10	1.27	1.85	+2.778%	36	1,525	-37.838%
2025-02-10	2.15	2.15	1.80	1.80	-23.404%	58	1,507	-36.111%
2025-02-07	2.05	2.49	2.05	2.35	-10.646%	130	1,497	-51.064%
2025-02-06	2.53	2.95	2.53	2.63	+16.372%	29	1,464	-56.274%
2025-02-05	2.45	2.65	2.20	2.26	-29.375%	55	1,455	-49.115%
2025-02-04	3.15	3.50	3.15	3.20	-20.000%	39	1,453	-64.063%
2025-02-03	5.60	5.60	3.85	4.00	-19.840%	60	1,444	-71.250%
2025-01-31	4.60	4.99	4.25	4.99	+1.837%	1,320	1,444	-76.954%
2025-01-30	5.21	5.29	4.50	4.90	-23.438%	25	1,508	-76.531%
2025-01-29	5.50	6.40	5.30	6.40	+6.667%	31	1,507	-82.031%
2025-01-28	6.80	6.80	6.00	6.00	-19.246%	17	1,507	-80.833%
2025-01-27	7.00	7.50	5.89	7.43	+21.803%	23	1,505	-84.522%
2025-01-24	6.23	6.50	5.80	6.10	+5.719%	94	1,508	-81.148%
2025-01-23	6.80	7.30	5.50	5.77	-15.147%	402	1,496	-80.069%
2025-01-22	6.60	7.00	6.20	6.80	-5.556%	542	1,615	-83.088%
2025-01-21	8.06	8.68	6.95	7.20	-33.945%	925	1,654	-84.028%
2025-01-17	10.90	10.90	10.90	10.90	-7.076%	2	1,191	-89.450%
2025-01-15	11.80	11.80	11.73	11.73	-6.160%	2	1,191	-90.196%
2025-01-13	12.80	13.26	11.50	12.50	+18.483%	179	1,218	-90.800%
2025-01-10	11.29	11.29	10.20	10.55	+6.566%	304	1,138	-89.100%
2025-01-08	9.81	9.92	9.60	9.90	+4.541%	10	1,107	-88.384%
2025-01-07	9.20	9.76	9.18	9.47	-0.525%	668	1,107	-87.856%
2025-01-06	9.60	9.66	9.25	9.52	-5.743%	386	545	-87.920%
2025-01-03	10.00	10.48	9.90	10.10	-11.013%	704	187	-88.614%
2024-12-26	11.25	11.35	11.20	11.35	-6.661%	3	33	-89.868%
2024-12-23	12.16	12.16	12.16	12.16	-6.462%	1	30	-90.543%
2024-12-20	13.00	13.00	13.00	13.00	+0.775%	1	29	-91.154%
2024-12-19	13.00	13.10	12.90	12.90	+14.871%	7	30	-91.085%
2024-12-18	11.30	11.46	11.23	11.23	+4.953%	3	25	-89.760%
2024-12-16	10.40	11.00	10.00	10.70	+3.883%	15	11	-89.252%
2024-12-13	10.30	10.30	10.30	10.30	+6.186%	20	11	-88.835%
2024-12-12	9.70	9.70	9.70	9.70	0.000%	1	1	-88.144%

.dark-mode .SB3Z54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SB3Z54{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20250718P40TEM Jul 18 2025 40.00 Put (TEM250718P00040000)option OPRA

TEM20250718P40
TEM Jul 18 2025 40.00 Put (TEM250718P00040000)
option OPRA