Dark

TEM20260821P40
TEM Aug 21 2026 40.00 Put (TEM260821P00040000)
option OPRA

EOD

Aug 10, 2026

0.0400-50.000%(-0.0400)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0700	0.0700	0.0300	0.0400	-50.000%	164	3,502	0.000%
2026-08-07	0.3400	0.3400	0.0800	0.0800	-83.333%	69	3,664	-50.000%
2026-08-06	0.4800	0.4800	0.4000	0.4800	+6.667%	149	3,723	-91.667%
2026-08-05	0.5200	0.5200	0.4000	0.4500	-18.182%	24	3,593	-91.111%
2026-08-04	0.6500	0.8100	0.5000	0.5500	-16.667%	30	3,604	-92.727%
2026-08-03	1.2500	1.2500	0.6500	0.6600	-52.857%	188	3,623	-93.939%
2026-07-31	0.9400	1.8500	0.9400	1.4000	-15.152%	1,066	3,531	-97.143%
2026-07-30	2.2500	2.2500	1.6000	1.6500	-39.560%	182	3,871	-97.576%
2026-07-29	2.0600	2.7300	2.0600	2.7300	+9.200%	1,000	3,864	-98.535%
2026-07-28	2.7000	3.1000	2.4000	2.5000	+10.619%	108	3,498	-98.400%
2026-07-27	2.2000	2.4600	2.1400	2.2600	-1.739%	41	3,582	-98.230%
2026-07-24	1.5500	2.3000	1.5500	2.3000	+40.244%	114	3,566	-98.261%
2026-07-23	1.5200	1.7300	1.3000	1.6400	+14.685%	46	3,504	-97.561%
2026-07-22	1.2300	1.4500	1.2200	1.4300	+15.323%	158	3,469	-97.203%
2026-07-21	1.3100	1.3100	1.0500	1.2400	-3.125%	68	3,355	-96.774%
2026-07-20	1.3000	1.5600	1.1400	1.2800	+33.333%	163	3,325	-96.875%
2026-07-17	0.9900	1.0000	0.9600	0.9600	+20.000%	25	3,179	-95.833%
2026-07-16	0.5700	0.8500	0.5700	0.8000	+53.846%	14	3,198	-95.000%
2026-07-15	0.5100	0.5200	0.5100	0.5200	-8.772%	2	3,188	-92.308%
2026-07-14	0.6200	0.6200	0.5500	0.5700	-20.833%	18	3,188	-92.982%
2026-07-13	0.6500	0.7200	0.6100	0.7200	+20.000%	6	3,200	-94.444%
2026-07-10	0.5000	0.6200	0.5000	0.6000	+20.000%	45	3,196	-93.333%
2026-07-09	0.5100	0.5600	0.5000	0.5000	-29.577%	127	3,159	-92.000%
2026-07-08	0.6800	0.7800	0.6800	0.7100	+7.576%	15	3,070	-94.366%
2026-07-07	0.5900	0.6600	0.5500	0.6600	0.000%	277	3,062	-93.939%
2026-07-06	0.7000	0.7000	0.6000	0.6600	-7.042%	37	3,154	-93.939%
2026-07-02	0.6500	0.8000	0.5400	0.7100	+12.698%	59	3,157	-94.366%
2026-07-01	0.7300	0.7300	0.5300	0.6300	-32.258%	786	3,157	-93.651%
2026-06-30	1.0000	1.0300	0.8200	0.9300	+3.333%	9	2,703	-95.699%
2026-06-29	1.2000	1.2000	0.8100	0.9000	-21.739%	48	2,702	-95.556%
2026-06-26	1.5500	1.5500	1.0900	1.1500	-18.440%	32	2,697	-96.522%
2026-06-25	1.5000	1.6000	1.3800	1.4100	-25.789%	26	2,709	-97.163%
2026-06-24	1.8400	1.9200	1.7400	1.9000	-10.798%	18	2,710	-97.895%
2026-06-23	2.5000	2.5000	1.9500	2.1300	-11.618%	16	2,717	-98.122%
2026-06-22	2.0000	2.4600	2.0000	2.4100	+6.167%	76	2,724	-98.340%
2026-06-18	2.0900	2.3500	2.0900	2.2700	+5.581%	126	2,155	-98.238%
2026-06-17	2.1700	2.1700	1.8300	2.1500	+11.399%	512	2,155	-98.140%
2026-06-16	1.7400	1.9300	1.6900	1.9300	-3.500%	49	2,155	-97.927%
2026-06-15	2.2000	2.2000	1.8200	2.0000	-28.058%	79	2,102	-98.000%
2026-06-12	2.5000	2.8700	2.5000	2.7800	+4.906%	25	2,102	-98.561%
2026-06-11	2.8400	2.8400	2.5400	2.6500	+3.516%	12	2,102	-98.491%
2026-06-10	2.3800	2.5600	2.1700	2.5600	-6.569%	30	2,107	-98.438%
2026-06-09	2.5900	3.4500	2.5900	2.7400	+0.735%	109	2,104	-98.540%
2026-06-08	2.8900	2.8900	2.7200	2.7200	-18.318%	14	2,006	-98.529%
2026-06-05	2.4000	3.4500	2.4000	3.3300	+58.571%	253	2,004	-98.799%
2026-06-04	2.4000	2.4000	2.0400	2.1000	-31.148%	55	1,933	-98.095%
2026-06-03	3.2000	3.2000	3.0100	3.0500	+21.514%	24	1,936	-98.689%
2026-06-02	2.5000	2.6000	2.4900	2.5100	+21.845%	91	1,914	-98.406%
2026-06-01	2.1500	2.2500	2.0600	2.0600	-20.769%	25	1,858	-98.058%
2026-05-29	2.1700	2.8100	2.1700	2.6000	+12.069%	35	1,853	-98.462%
2026-05-28	2.4200	2.4900	2.3200	2.3200	-25.402%	43	1,841	-98.276%
2026-05-27	3.2500	3.2800	3.1000	3.1100	-2.813%	17	1,831	-98.714%
2026-05-26	2.9500	3.2000	2.9500	3.2000	+1.587%	50	1,818	-98.750%
2026-05-22	3.3000	3.3000	3.1000	3.1500	-4.545%	9	1,798	-98.730%
2026-05-21	3.4300	3.4500	3.3000	3.3000	-1.493%	14	1,796	-98.788%
2026-05-20	3.6000	3.6000	3.3500	3.3500	-5.634%	29	1,796	-98.806%
2026-05-19	4.2500	4.2500	3.5500	3.5500	-12.346%	15	1,781	-98.873%
2026-05-18	3.9000	4.2600	3.8000	4.0500	+3.316%	407	1,781	-99.012%
2026-05-15	4.0000	4.1000	3.9000	3.9200	+6.812%	16	1,781	-98.980%
2026-05-14	3.6000	3.6700	3.4700	3.6700	+6.997%	10	1,354	-98.910%
2026-05-13	3.6700	3.6700	3.4300	3.4300	+1.479%	120	1,351	-98.834%
2026-05-12	3.3000	3.6500	3.3000	3.3800	+7.302%	28	1,351	-98.817%
2026-05-11	3.0500	3.1500	3.0500	3.1500	+2.606%	6	1,351	-98.730%
2026-05-08	3.1500	3.5000	3.0700	3.0700	+2.333%	25	1,225	-98.697%
2026-05-07	2.6500	3.1000	2.6500	3.0000	+15.385%	199	1,217	-98.667%
2026-05-06	2.9500	2.9500	2.6000	2.6000	+2.767%	27	1,197	-98.462%
2026-05-05	2.5300	2.5300	2.5300	2.5300	-8.664%	3	1,220	-98.419%
2026-05-01	2.7700	2.7700	2.7700	2.7700	-0.360%	1	1,216	-98.556%
2026-04-30	2.9000	2.9000	2.7800	2.7800	-20.571%	11	1,216	-98.561%
2026-04-29	3.6300	3.6300	3.5000	3.5000	+7.034%	6	1,205	-98.857%
2026-04-23	3.2700	3.2700	3.2700	3.2700	+30.279%	25	1,199	-98.777%
2026-04-21	2.4500	2.6100	2.4500	2.5100	+7.725%	28	1,180	-98.406%
2026-04-20	2.3300	2.3300	2.3300	2.3300	-19.097%	10	1,180	-98.283%
2026-04-16	2.8800	2.8800	2.8800	2.8800	-2.703%	15	1,190	-98.611%
2026-04-15	3.2500	3.2500	2.9600	2.9600	-30.353%	3	1,190	-98.649%
2026-04-13	4.8700	4.8700	4.2500	4.2500	-16.667%	69	1,189	-99.059%
2026-04-10	4.4500	5.1000	4.4500	5.1000	+14.607%	25	1,141	-99.216%
2026-04-09	4.6000	4.6000	4.4500	4.4500	+18.667%	15	1,140	-99.101%
2026-04-08	3.7200	3.7500	3.7200	3.7500	-20.213%	2	1,131	-98.933%
2026-04-07	4.7000	4.7000	4.7000	4.7000	+9.813%	1	1,130	-99.149%
2026-04-06	4.2800	4.2800	4.2800	4.2800	-6.550%	5	1,130	-99.065%
2026-04-02	4.8500	4.9000	4.5000	4.5800	+0.659%	5	1,124	-99.127%
2026-04-01	4.5500	4.5500	4.5500	4.5500	-11.650%	1	1,124	-99.121%
2026-03-31	5.4500	5.5700	5.1500	5.1500	-15.296%	13	1,124	-99.223%
2026-03-30	6.0000	6.0800	6.0000	6.0800	+1.333%	6	1,115	-99.342%
2026-03-27	5.4200	6.1500	5.4200	6.0000	+27.660%	1,227	1,109	-99.333%
2026-03-26	4.6000	4.7000	4.6000	4.7000	+5.618%	18	87	-99.149%
2026-03-24	4.5000	4.5000	4.4500	4.4500	+1.136%	7	77	-99.101%
2026-03-23	4.3000	4.4000	4.2500	4.4000	-13.725%	25	76	-99.091%
2026-03-20	5.0000	5.1000	5.0000	5.1000	+14.607%	3	63	-99.216%
2026-03-19	5.0000	5.0000	4.4500	4.4500	-2.198%	47	62	-99.101%
2026-03-18	4.5500	4.5500	4.5500	4.5500	+5.814%	1	26	-99.121%
2026-03-16	3.9900	4.3000	3.9900	4.3000	+7.500%	6	26	-99.070%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-11.894%	1	21	-99.000%
2026-03-12	4.9000	4.9000	4.5300	4.5400	0.000%	20	0	-99.119%

.dark-mode .G3BvH1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3BvH1{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260821P40TEM Aug 21 2026 40.00 Put (TEM260821P00040000)option OPRA

TEM20260821P40
TEM Aug 21 2026 40.00 Put (TEM260821P00040000)
option OPRA