Dark

TEM20260116P30
TEM Jan 16 2026 30.00 Put (TEM260116P00030000)
option OPRA

EOD

May 22, 2025

2.49-4.231%(-0.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	2.66	2.75	2.49	2.49	-4.231%	13	5,798	0.000%
2025-05-21	2.20	2.65	2.00	2.60	+19.816%	37	5,795	-4.231%
2025-05-20	2.25	2.25	2.05	2.17	-1.364%	4	5,802	+14.747%
2025-05-19	2.25	2.25	2.20	2.20	0.000%	3	5,804	+13.182%
2025-05-15	2.31	2.31	2.20	2.20	+9.453%	8	5,801	+13.182%
2025-05-14	1.85	2.01	1.85	2.01	+9.239%	2	5,798	+23.881%
2025-05-13	1.92	1.92	1.70	1.84	-14.419%	19	5,798	+35.326%
2025-05-12	2.03	2.20	2.02	2.15	-6.522%	20	5,814	+15.814%
2025-05-09	2.27	2.30	2.20	2.30	+4.545%	8,968	5,804	+8.261%
2025-05-08	2.45	2.45	2.05	2.20	-17.910%	33	1,851	+13.182%
2025-05-07	3.75	3.75	2.68	2.68	-26.575%	29	1,865	-7.090%
2025-05-06	3.66	3.74	3.65	3.65	+10.606%	5	1,844	-31.781%
2025-05-05	3.30	3.30	3.30	3.30	+8.197%	1	1,844	-24.545%
2025-05-02	3.50	3.60	2.90	3.05	-19.737%	126	1,843	-18.361%
2025-05-01	3.76	3.80	3.76	3.80	-6.863%	6	1,890	-34.474%
2025-04-30	4.10	4.10	4.00	4.08	+10.270%	26	1,885	-38.971%
2025-04-29	3.70	3.70	3.53	3.70	-2.632%	51	1,903	-32.703%
2025-04-28	3.90	3.90	3.80	3.80	-5.000%	7	1,887	-34.474%
2025-04-25	4.00	4.00	3.90	4.00	0.000%	14	1,890	-37.750%
2025-04-24	4.10	4.30	4.00	4.00	-13.043%	26	1,886	-37.750%
2025-04-23	4.50	4.60	4.23	4.60	-20.690%	15	1,892	-45.870%
2025-04-22	5.70	5.80	5.50	5.80	-7.200%	8	1,884	-57.069%
2025-04-21	6.18	6.25	6.18	6.25	+0.806%	2	1,884	-60.160%
2025-04-17	6.20	6.20	6.20	6.20	-4.615%	1	1,884	-59.839%
2025-04-16	6.24	6.50	6.24	6.50	+5.691%	83	1,884	-61.692%
2025-04-15	6.13	6.25	6.13	6.15	-3.605%	43	1,867	-59.512%
2025-04-14	6.23	6.38	6.20	6.38	-3.333%	8	1,865	-60.972%
2025-04-11	6.95	7.12	6.60	6.60	-2.941%	44	1,860	-62.273%
2025-04-10	6.20	6.80	6.20	6.80	+13.333%	5	1,840	-63.382%
2025-04-09	7.60	8.30	6.00	6.00	-27.711%	74	1,840	-58.500%
2025-04-08	5.88	8.30	5.88	8.30	+25.758%	83	1,877	-70.000%
2025-04-07	7.60	7.90	6.60	6.60	+0.610%	30	1,841	-62.273%
2025-04-04	6.30	7.22	6.30	6.56	+23.774%	104	1,825	-62.043%
2025-04-03	5.25	5.35	5.25	5.30	+6.000%	30	1,822	-53.019%
2025-04-02	4.80	5.00	4.80	5.00	-1.961%	4	1,795	-50.200%
2025-04-01	5.10	5.10	4.85	5.10	0.000%	4	1,794	-51.176%
2025-03-31	5.48	5.48	5.10	5.10	+2.000%	25	1,795	-51.176%
2025-03-28	4.20	5.10	4.20	5.00	+25.000%	244	1,773	-50.200%
2025-03-27	4.01	4.01	4.00	4.00	0.000%	4	1,761	-37.750%
2025-03-26	3.60	4.01	3.60	4.00	+14.286%	10	1,761	-37.750%
2025-03-25	3.60	3.70	3.50	3.50	-10.256%	107	1,760	-28.857%
2025-03-24	4.18	4.20	3.80	3.90	-20.408%	118	1,667	-36.154%
2025-03-21	5.05	5.05	4.90	4.90	-5.769%	16	1,669	-49.184%
2025-03-20	5.35	5.51	5.20	5.20	-1.328%	1,084	1,670	-52.115%
2025-03-19	5.60	5.60	5.20	5.27	-4.182%	11	815	-52.751%
2025-03-18	5.70	5.80	5.50	5.50	+10.000%	121	810	-54.727%
2025-03-17	5.40	5.40	5.00	5.00	-8.257%	24	746	-50.200%
2025-03-14	5.50	5.50	5.44	5.45	-13.492%	32	737	-54.312%
2025-03-13	6.20	6.30	6.20	6.30	+8.997%	2	736	-60.476%
2025-03-12	5.70	5.78	5.70	5.78	-5.246%	16	736	-56.920%
2025-03-11	5.87	6.10	5.87	6.10	-1.613%	4	740	-59.180%
2025-03-10	6.00	6.20	6.00	6.20	+20.155%	4	738	-59.839%
2025-03-07	5.30	5.77	5.16	5.16	-0.769%	14	734	-51.744%
2025-03-06	5.20	5.20	5.02	5.20	+6.122%	8	729	-52.115%
2025-03-05	4.71	5.00	4.71	4.90	+6.522%	3	729	-49.184%
2025-03-04	5.40	5.40	4.60	4.60	-1.075%	9	728	-45.870%
2025-03-03	4.28	4.71	4.17	4.65	+8.140%	10	726	-46.452%
2025-02-28	4.10	4.30	4.00	4.30	+11.688%	68	719	-42.093%
2025-02-27	3.02	3.85	3.02	3.85	+24.194%	31	686	-35.325%
2025-02-26	3.35	3.35	2.89	3.10	-9.091%	14	672	-19.677%
2025-02-25	3.10	3.49	3.10	3.41	+57.870%	19	667	-26.979%
2025-02-24	2.15	2.21	2.15	2.16	-11.837%	50	656	+15.278%
2025-02-21	2.20	2.48	2.20	2.45	+13.426%	10	606	+1.633%
2025-02-20	2.00	2.16	1.90	2.16	+31.707%	6	610	+15.278%
2025-02-19	1.60	1.64	1.60	1.64	-13.684%	3	612	+51.829%
2025-02-18	1.90	1.90	1.90	1.90	+18.750%	1	614	+31.053%
2025-02-14	1.62	1.79	1.60	1.60	+3.226%	46	635	+55.625%
2025-02-13	1.63	1.63	1.40	1.55	-19.271%	6	637	+60.645%
2025-02-12	2.10	2.10	1.85	1.92	-14.667%	11	637	+29.688%
2025-02-11	2.00	2.25	1.85	2.25	-4.255%	39	634	+10.667%
2025-02-07	2.45	2.64	2.29	2.35	-16.071%	140	644	+5.957%
2025-02-06	2.65	3.00	2.51	2.80	+11.554%	145	606	-11.071%
2025-02-05	2.50	2.60	2.35	2.51	-26.176%	13	622	-0.797%
2025-02-04	3.20	3.40	3.20	3.40	-10.526%	17	623	-26.765%
2025-02-03	4.20	4.20	3.70	3.80	-7.317%	4	634	-34.474%
2025-01-31	3.80	4.15	3.60	4.10	-4.651%	138	634	-39.268%
2025-01-30	4.50	4.50	3.85	4.30	-14.172%	28	639	-42.093%
2025-01-29	4.32	5.01	4.32	5.01	-0.792%	9	645	-50.299%
2025-01-28	5.48	5.48	5.00	5.05	-5.075%	26	639	-50.693%
2025-01-27	5.30	5.70	5.00	5.32	+13.191%	27	618	-53.195%
2025-01-24	4.33	5.30	4.33	4.70	-2.490%	130	593	-47.021%
2025-01-23	5.60	5.60	4.50	4.82	-3.600%	46	544	-48.340%
2025-01-22	4.75	5.40	4.70	5.00	-6.890%	146	520	-50.200%
2025-01-21	5.80	6.10	4.60	5.37	-27.334%	104	375	-53.631%
2025-01-16	7.70	7.90	7.39	7.39	-0.135%	6	305	-66.306%
2025-01-15	7.40	7.40	7.20	7.40	-7.500%	16	300	-66.351%
2025-01-14	7.96	8.00	7.96	8.00	-1.235%	11	294	-68.875%
2025-01-13	8.10	8.10	8.10	8.10	+1.250%	1	284	-69.259%
2024-12-30	8.00	8.00	8.00	8.00	+6.667%	10	284	-68.875%
2024-12-26	7.29	7.50	7.29	7.50	-0.794%	11	274	-66.800%
2024-12-23	7.90	7.90	7.56	7.56	+6.479%	50	270	-67.063%
2024-12-11	7.10	7.10	7.10	7.10	+22.414%	10	264	-64.930%
2024-12-09	6.60	6.60	5.80	5.80	+9.434%	250	254	-57.069%
2024-12-03	5.30	5.30	5.30	5.30	-8.304%	10	18	-53.019%
2024-11-22	5.78	5.78	5.78	5.78	+11.154%	2	8	-56.920%
2024-11-06	5.20	5.20	5.20	5.20	-25.180%	2	8	-52.115%
2024-10-30	6.95	6.95	6.95	6.95	+4.511%	1	8	-64.173%
2024-10-29	6.65	6.65	6.65	6.65	-5.000%	1	8	-62.556%
2024-10-21	7.00	7.00	7.00	7.00	-12.500%	1	8	-64.429%
2024-10-09	8.00	8.00	8.00	8.00	-4.192%	2	8	-68.875%
2024-10-08	7.74	8.35	7.74	8.35	+8.442%	2	6	-70.180%
2024-10-07	7.80	7.80	7.70	7.70	0.000%	4	4	-67.662%

.dark-mode .BGgDGV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGgDGV{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260116P30TEM Jan 16 2026 30.00 Put (TEM260116P00030000)option OPRA

TEM20260116P30
TEM Jan 16 2026 30.00 Put (TEM260116P00030000)
option OPRA