Dark

TEM20260821P45
TEM Aug 21 2026 45.00 Put (TEM260821P00045000)
option OPRA

EOD

Aug 10, 2026

0.1700-58.537%(-0.2400)353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3500	0.3500	0.1500	0.1700	-58.537%	353	3,350	0.000%
2026-08-07	1.3800	1.3800	0.3800	0.4100	-78.075%	293	3,606	-58.537%
2026-08-06	2.1100	2.2000	1.7300	1.8700	+5.650%	99	3,785	-90.909%
2026-08-05	1.8600	1.8600	1.4700	1.7700	-5.851%	114	3,774	-90.395%
2026-08-04	2.0200	2.5000	1.7400	1.8800	-14.932%	87	3,800	-90.957%
2026-08-03	2.6600	2.8400	2.1100	2.2100	-35.000%	35	3,799	-92.308%
2026-07-31	2.9700	4.2500	2.9700	3.4000	-12.821%	59	3,803	-95.000%
2026-07-30	4.2400	4.3200	3.9000	3.9000	-28.962%	14	3,829	-95.641%
2026-07-29	3.8000	5.5200	3.8000	5.4900	+13.196%	960	3,841	-96.903%
2026-07-28	5.5000	6.0000	4.8500	4.8500	-3.000%	30	4,015	-96.495%
2026-07-27	4.6200	5.0000	4.1000	5.0000	0.000%	130	3,999	-96.600%
2026-07-24	3.5000	5.0000	3.5000	5.0000	+40.845%	107	3,885	-96.600%
2026-07-23	3.4000	3.7500	3.2000	3.5500	+11.987%	65	3,813	-95.211%
2026-07-22	2.8300	3.3000	2.8300	3.1700	+11.620%	107	3,810	-94.637%
2026-07-21	2.5700	2.8400	2.4100	2.8400	+3.650%	64	3,728	-94.014%
2026-07-20	2.6900	3.2800	2.2600	2.7400	+36.318%	1,259	3,730	-93.796%
2026-07-17	2.0000	2.3700	1.8400	2.0100	+5.789%	50	3,124	-91.542%
2026-07-16	1.3200	1.9300	1.3200	1.9000	+58.333%	52	3,100	-91.053%
2026-07-15	1.0800	1.2000	1.0800	1.2000	-0.826%	611	3,073	-85.833%
2026-07-14	1.4900	1.4900	1.1700	1.2100	-14.184%	28	2,547	-85.950%
2026-07-13	1.4000	1.4300	1.3700	1.4100	+8.462%	16	2,544	-87.943%
2026-07-10	0.9600	1.3100	0.9600	1.3000	+21.495%	77	2,531	-86.923%
2026-07-09	1.2000	1.2000	1.0000	1.0700	-27.211%	43	2,573	-84.112%
2026-07-08	1.4400	1.6500	1.4100	1.4700	+26.724%	27	2,600	-88.435%
2026-07-07	1.2500	1.2500	1.1400	1.1600	-9.375%	15	2,579	-85.345%
2026-07-06	1.3800	1.3800	1.1500	1.2800	-14.094%	533	2,580	-86.719%
2026-07-02	1.1200	1.5800	1.1200	1.4900	+22.131%	170	2,760	-88.591%
2026-07-01	1.5500	1.5500	1.0600	1.2200	-21.290%	215	2,760	-86.066%
2026-06-30	1.9800	1.9800	1.5500	1.5500	-6.627%	467	2,808	-89.032%
2026-06-29	1.8700	2.1000	1.6400	1.6600	-27.511%	148	2,442	-89.759%
2026-06-26	2.5000	2.5000	2.1400	2.2900	-17.329%	116	2,440	-92.576%
2026-06-25	3.0000	3.0500	2.5600	2.7700	-12.893%	161	2,438	-93.863%
2026-06-24	3.9500	3.9500	3.1500	3.1800	-20.500%	387	2,323	-94.654%
2026-06-23	4.1600	4.1600	3.7000	4.0000	-8.676%	47	2,338	-95.750%
2026-06-22	3.9000	4.3800	3.6000	4.3800	+9.500%	53	2,316	-96.119%
2026-06-18	3.8500	4.1500	3.8000	4.0000	-6.977%	31	2,276	-95.750%
2026-06-17	4.0000	4.3000	3.3300	4.3000	+23.209%	17	2,276	-96.047%
2026-06-16	3.5500	3.5500	3.2000	3.4900	-1.690%	55	2,276	-95.129%
2026-06-15	3.8000	4.1500	3.3400	3.5500	-25.263%	82	1,664	-95.211%
2026-06-12	4.3500	4.9000	4.3500	4.7500	+9.195%	660	1,664	-96.421%
2026-06-11	4.5000	5.0000	4.3500	4.3500	+2.353%	27	1,664	-96.092%
2026-06-10	4.0600	4.2500	3.7500	4.2500	-17.476%	40	1,639	-96.000%
2026-06-09	4.8000	5.1500	4.7100	5.1500	+9.574%	10	1,629	-96.699%
2026-06-08	5.1500	5.1500	4.7000	4.7000	-12.963%	13	1,627	-96.383%
2026-06-05	4.0000	5.8400	4.0000	5.4000	+40.625%	294	1,623	-96.852%
2026-06-04	3.9300	3.9300	3.5000	3.8400	-24.706%	43	1,526	-95.573%
2026-06-03	5.4700	5.4700	5.1000	5.1000	+14.607%	42	1,500	-96.667%
2026-06-02	4.4000	4.5500	4.3500	4.4500	+30.882%	609	1,494	-96.180%
2026-06-01	4.3500	4.4000	3.4000	3.4000	-23.596%	18	958	-95.000%
2026-05-29	3.8500	4.8400	3.7300	4.4500	+11.250%	29	953	-96.180%
2026-05-28	5.2200	5.2200	3.9800	4.0000	-25.373%	55	934	-95.750%
2026-05-27	5.9000	5.9000	5.3600	5.3600	+3.077%	11	968	-96.828%
2026-05-26	5.1000	5.2000	4.8000	5.2000	-5.455%	15	966	-96.731%
2026-05-22	5.5000	5.6500	5.2600	5.5000	-6.780%	29	961	-96.909%
2026-05-21	6.2000	6.2000	5.6900	5.9000	+1.201%	18	959	-97.119%
2026-05-20	5.9000	5.9000	5.8300	5.8300	+2.281%	24	959	-97.084%
2026-05-19	6.7000	6.7000	5.6500	5.7000	-14.798%	37	951	-97.018%
2026-05-18	6.3500	6.8000	6.3500	6.6900	+4.368%	3	951	-97.459%
2026-05-15	6.5000	6.6200	6.4100	6.4100	+5.082%	33	951	-97.348%
2026-05-14	5.6300	6.1500	5.6300	6.1000	+6.457%	35	899	-97.213%
2026-05-13	6.1000	6.1000	5.6000	5.7300	+4.182%	626	871	-97.033%
2026-05-12	5.5500	5.9500	5.5000	5.5000	+6.178%	10	871	-96.909%
2026-05-11	5.0000	5.1800	5.0000	5.1800	+10.213%	4	871	-96.718%
2026-05-08	5.6500	5.6500	4.7000	4.7000	-6.561%	17	280	-96.383%
2026-05-07	4.3000	5.0300	4.3000	5.0300	+22.087%	79	274	-96.620%
2026-05-06	5.2000	5.2000	4.1200	4.1200	-1.905%	96	214	-95.874%
2026-05-05	4.1000	4.2000	4.1000	4.2000	+12.000%	2	150	-95.952%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-17.035%	1	148	-95.467%
2026-04-30	4.5500	4.5500	4.5200	4.5200	-21.391%	12	147	-96.239%
2026-04-29	5.2000	5.7500	5.2000	5.7500	+7.477%	22	136	-97.043%
2026-04-28	5.3500	5.3500	5.3500	5.3500	+7.214%	3	114	-96.822%
2026-04-27	4.9900	4.9900	4.9900	4.9900	-0.598%	2	112	-96.593%
2026-04-24	5.2000	5.2000	5.0200	5.0200	-1.761%	56	110	-96.614%
2026-04-23	5.1100	5.1100	5.1100	5.1100	+23.133%	1	57	-96.673%
2026-04-22	3.7000	4.1500	3.7000	4.1500	+6.410%	4	57	-95.904%
2026-04-20	3.9300	3.9300	3.9000	3.9000	-2.985%	6	55	-95.641%
2026-04-17	4.0200	4.0200	4.0200	4.0200	-8.636%	1	61	-95.771%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+3.529%	1	62	-96.136%
2026-04-15	4.7000	4.7000	4.2500	4.2500	-34.615%	4	61	-96.000%
2026-04-13	7.7600	7.7600	6.5000	6.5000	-20.732%	13	57	-97.385%
2026-04-10	7.2700	8.2500	7.2700	8.2000	+20.588%	5	47	-97.927%
2026-04-09	6.3000	6.8500	6.3000	6.8000	+18.261%	14	42	-97.500%
2026-04-08	5.7500	5.7500	5.7500	5.7500	-15.936%	3	29	-97.043%
2026-04-07	6.8400	6.8400	6.8400	6.8400	+5.719%	5	30	-97.515%
2026-04-06	6.3600	6.4700	6.3600	6.4700	-6.906%	4	27	-97.372%
2026-04-02	7.8300	7.8300	6.8400	6.9500	-20.753%	3	24	-97.554%
2026-03-30	8.8000	8.8000	8.6700	8.7700	+4.529%	5	24	-98.062%
2026-03-27	7.3500	8.3900	7.3500	8.3900	+10.395%	22	22	-97.974%
2026-03-26	7.6000	7.6000	7.6000	7.6000	+17.829%	10	11	-97.763%
2026-03-23	6.4500	6.4500	6.4500	6.4500	-4.586%	3	4	-97.364%
2026-03-20	6.7600	6.7600	6.7600	6.7600	+0.148%	1	1	-97.485%
2026-03-12	6.1500	6.7500	6.1500	6.7500	0.000%	2	1	-97.481%

.dark-mode .QZ4MG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZ4MG7{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260821P45TEM Aug 21 2026 45.00 Put (TEM260821P00045000)option OPRA

TEM20260821P45
TEM Aug 21 2026 45.00 Put (TEM260821P00045000)
option OPRA