Dark

TEM20260918P40
TEM Sep 18 2026 40.00 Put (TEM260918P00040000)
option OPRA

EOD

Aug 10, 2026

0.4100-34.921%(-0.2200)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6300	0.6300	0.3800	0.4100	-34.921%	299	4,234	0.000%
2026-08-07	1.3500	1.3500	0.6000	0.6300	-59.355%	244	4,405	-34.921%
2026-08-06	1.9500	1.9500	1.4800	1.5500	-3.125%	552	4,497	-73.548%
2026-08-05	1.7500	1.9100	1.4700	1.6000	-5.882%	480	4,986	-74.375%
2026-08-04	1.9200	2.1500	1.6200	1.7000	-15.000%	174	5,347	-75.882%
2026-08-03	2.3300	2.3300	1.8700	2.0000	-26.740%	131	5,321	-79.500%
2026-07-31	2.2600	3.2800	2.2600	2.7300	-2.847%	157	5,334	-84.982%
2026-07-30	3.5000	3.5000	2.7500	2.8100	-17.836%	466	5,365	-85.409%
2026-07-29	3.7000	4.0000	3.3000	3.4200	-8.800%	1,067	5,002	-88.012%
2026-07-28	4.0000	4.3000	3.4000	3.7500	+7.143%	1,542	5,768	-89.067%
2026-07-27	2.9400	3.7500	2.9400	3.5000	-1.961%	135	7,081	-88.286%
2026-07-24	3.0000	3.5700	3.0000	3.5700	+27.500%	3,126	6,974	-88.515%
2026-07-23	2.6000	2.8000	2.3900	2.8000	+14.754%	52	4,040	-85.357%
2026-07-22	2.3000	2.5500	2.3000	2.4400	+8.929%	123	4,028	-83.197%
2026-07-21	2.3200	2.3200	2.0800	2.2400	+2.283%	15	3,999	-81.696%
2026-07-20	2.2500	2.5100	2.0000	2.1900	+28.070%	120	3,994	-81.279%
2026-07-17	1.7500	1.9000	1.7100	1.7100	+3.636%	18	3,976	-76.023%
2026-07-16	1.5500	1.6500	1.5500	1.6500	+36.364%	22	3,960	-75.152%
2026-07-15	1.0700	1.3100	1.0700	1.2100	+5.217%	17	3,940	-66.116%
2026-07-14	1.1500	1.1500	1.1500	1.1500	-15.441%	1	3,935	-64.348%
2026-07-13	1.3200	1.4000	1.3200	1.3600	+10.569%	8	3,936	-69.853%
2026-07-10	0.9800	1.2800	0.9800	1.2300	+3.361%	58	3,934	-66.667%
2026-07-09	1.1000	1.3800	1.1000	1.1900	-9.848%	5	3,933	-65.546%
2026-07-08	1.3100	1.3200	1.3100	1.3200	+15.789%	4	3,931	-68.939%
2026-07-06	1.1400	1.1400	1.1400	1.1400	-10.236%	12	3,931	-64.035%
2026-07-02	1.0700	1.2700	1.0100	1.2700	+11.404%	4	3,933	-67.717%
2026-07-01	1.5200	1.5200	1.1400	1.1400	-23.490%	13	3,933	-64.035%
2026-06-30	1.6300	1.7300	1.4900	1.4900	-3.871%	28	3,935	-72.483%
2026-06-29	1.6800	1.6800	1.4300	1.5500	-15.301%	9	3,935	-73.548%
2026-06-26	2.0800	2.0800	1.8300	1.8300	-16.055%	5	3,937	-77.596%
2026-06-25	2.1600	2.2300	2.1600	2.1800	-16.154%	6	3,936	-81.193%
2026-06-24	2.6500	2.7700	2.5300	2.6000	-13.333%	7	3,935	-84.231%
2026-06-23	3.0000	3.0000	2.8000	3.0000	-9.091%	7	3,935	-86.333%
2026-06-22	2.8500	3.3000	2.8500	3.3000	+7.143%	4	3,935	-87.576%
2026-06-18	2.9000	3.0800	2.9000	3.0800	+0.984%	14	3,924	-86.688%
2026-06-17	2.8200	3.0500	2.5500	3.0500	+15.970%	58	3,924	-86.557%
2026-06-16	2.6900	2.7200	2.6300	2.6300	-2.593%	19	3,924	-84.411%
2026-06-15	3.1000	3.1000	2.5300	2.7000	-23.944%	28	3,958	-84.815%
2026-06-12	3.6500	3.6500	3.5500	3.5500	+3.198%	5	3,958	-88.451%
2026-06-11	3.6700	3.8000	3.4400	3.4400	+5.846%	12	3,958	-88.081%
2026-06-10	3.0000	3.2500	2.9500	3.2500	-9.722%	28	3,958	-87.385%
2026-06-09	3.8000	4.2700	3.6000	3.6000	-1.099%	73	3,970	-88.611%
2026-06-08	4.0800	4.0800	3.6400	3.6400	-13.333%	55	3,967	-88.736%
2026-06-05	3.4500	4.2000	3.3800	4.2000	+43.836%	741	4,013	-90.238%
2026-06-04	3.1500	3.1500	2.7600	2.9200	-27.723%	117	3,367	-85.959%
2026-06-03	3.8500	4.0400	3.6600	4.0400	+20.597%	22	3,360	-89.851%
2026-06-02	3.1300	3.3500	2.8600	3.3500	+19.643%	30	3,358	-87.761%
2026-06-01	3.1200	3.1200	2.6200	2.8000	-16.418%	68	3,335	-85.357%
2026-05-29	2.9900	3.6000	2.9900	3.3500	+12.416%	112	3,326	-87.761%
2026-05-28	3.4500	3.4500	2.9800	2.9800	-22.396%	11	3,306	-86.242%
2026-05-27	4.0000	4.0000	3.8400	3.8400	+2.400%	3	3,309	-89.323%
2026-05-26	3.4900	3.7500	3.4900	3.7500	-3.101%	20	3,309	-89.067%
2026-05-22	3.9100	3.9100	3.8700	3.8700	-10.000%	3	3,307	-89.406%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-6.114%	1	3,307	-90.465%
2026-05-19	4.6900	4.6900	4.5800	4.5800	-5.176%	3	3,307	-91.048%
2026-05-18	4.7000	4.8300	4.7000	4.8300	+3.426%	11	3,307	-91.511%
2026-05-15	4.7300	4.7500	4.6700	4.6700	+11.190%	5	3,307	-91.221%
2026-05-14	4.1500	4.2000	4.1500	4.2000	+2.941%	5	3,303	-90.238%
2026-05-13	4.1000	4.2300	4.0800	4.0800	-2.158%	7	3,302	-89.951%
2026-05-12	4.1500	4.3500	4.1500	4.1700	+12.703%	7	3,302	-90.168%
2026-05-11	3.7000	3.7000	3.7000	3.7000	-2.632%	5	3,302	-88.919%
2026-05-08	4.0000	4.1500	3.7000	3.8000	+5.556%	39	3,295	-89.211%
2026-05-07	3.3000	3.6000	3.3000	3.6000	+11.801%	85	3,282	-88.611%
2026-05-06	3.5500	4.0900	3.2200	3.2200	+2.222%	13	3,233	-87.267%
2026-05-05	3.0500	3.1500	3.0500	3.1500	+3.279%	7	3,231	-86.984%
2026-05-04	2.9800	3.0500	2.9600	3.0500	-1.613%	6	3,231	-86.557%
2026-05-01	3.3600	3.3600	2.9500	3.1000	-11.429%	37	3,262	-86.774%
2026-04-30	3.8000	3.8000	3.3000	3.5000	-12.718%	18	3,262	-88.286%
2026-04-29	4.0000	4.1400	4.0000	4.0100	-0.496%	9	3,252	-89.776%
2026-04-28	3.9000	4.0300	3.9000	4.0300	+7.467%	23	3,260	-89.826%
2026-04-24	3.9000	4.0000	3.7500	3.7500	+7.143%	2,384	3,279	-89.067%
2026-04-22	3.0900	3.5000	3.0900	3.5000	+17.057%	6	1,658	-88.286%
2026-04-20	2.9300	2.9900	2.9200	2.9900	-14.080%	4	1,657	-86.288%
2026-04-16	3.3500	3.4800	3.2000	3.4800	+6.748%	12	1,659	-88.218%
2026-04-15	3.8500	3.8500	3.2500	3.2600	-25.909%	23	1,657	-87.423%
2026-04-14	4.4000	4.4500	4.2500	4.4000	-14.397%	20	1,659	-90.682%
2026-04-13	5.1500	5.1500	5.1400	5.1400	-12.585%	11	1,674	-92.023%
2026-04-10	5.0000	5.9000	5.0000	5.8800	+6.909%	7	1,674	-93.027%
2026-04-09	4.8000	5.5000	4.8000	5.5000	+7.422%	57	1,671	-92.545%
2026-04-07	5.3500	5.3500	5.1200	5.1200	-0.583%	13	1,670	-91.992%
2026-04-02	5.8200	5.8200	5.0000	5.1500	+3.000%	5	1,659	-92.039%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-11.504%	8	1,659	-91.800%
2026-03-31	6.0500	6.0500	5.6500	5.6500	-15.672%	18	1,659	-92.743%
2026-03-30	6.6500	6.7000	6.6000	6.7000	0.000%	4	1,661	-93.881%
2026-03-27	5.8000	6.7500	5.8000	6.7000	+20.721%	1,210	1,664	-93.881%
2026-03-26	5.4000	5.7000	5.4000	5.5500	+6.731%	25	671	-92.613%
2026-03-25	5.3000	5.3000	5.2000	5.2000	+4.000%	9	658	-92.115%
2026-03-24	5.0000	5.0000	5.0000	5.0000	0.000%	2	656	-91.800%
2026-03-23	4.9500	5.0000	4.9500	5.0000	+1.215%	2	656	-91.800%
2026-03-20	5.1000	5.1000	4.9400	4.9400	-11.786%	2	657	-91.700%
2026-03-19	5.5000	5.6000	5.5000	5.6000	+17.895%	3	656	-92.679%
2026-03-16	4.7600	4.7600	4.7500	4.7500	+2.151%	6	653	-91.368%
2026-03-13	4.7000	4.7000	4.6500	4.6500	-5.102%	36	649	-91.183%
2026-03-12	4.9000	4.9000	4.9000	4.9000	+7.692%	3	642	-91.633%
2026-03-11	4.5500	4.5500	4.5500	4.5500	+1.111%	6	639	-90.989%
2026-03-10	4.5000	4.7000	4.5000	4.5000	-10.000%	26	633	-90.889%
2026-03-09	4.9500	5.1000	4.9000	5.0000	+8.696%	17	613	-91.800%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+4.545%	50	601	-91.087%
2026-03-05	4.7500	4.7500	4.4000	4.4000	-7.368%	48	551	-90.682%
2026-03-04	4.7000	4.7500	4.6500	4.7500	+1.713%	47	518	-91.368%
2026-03-03	5.0100	5.4000	4.5500	4.6700	+8.605%	52	476	-91.221%
2026-03-02	4.3000	4.3000	4.3000	4.3000	-8.511%	1	451	-90.465%
2026-02-26	4.7500	4.7500	4.7000	4.7000	+17.500%	174	451	-91.277%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-0.498%	50	239	-89.750%
2026-02-24	4.0200	4.0200	4.0200	4.0200	-1.951%	1	239	-89.801%
2026-02-19	3.9700	4.1000	3.9700	4.1000	-8.889%	11	239	-90.000%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-8.907%	1	249	-90.889%
2026-02-17	5.1200	5.1200	4.9400	4.9400	-8.519%	3	249	-91.700%
2026-02-13	5.4000	5.4000	5.4000	5.4000	+1.887%	3	245	-92.407%
2026-02-12	5.2300	5.5500	5.2300	5.3000	+6.000%	11	245	-92.264%
2026-02-11	4.5500	5.0000	4.5500	5.0000	+9.890%	2	239	-91.800%
2026-02-06	4.5500	4.5500	4.5500	4.5500	-11.650%	2	239	-90.989%
2026-02-05	5.3000	5.3000	5.1500	5.1500	+3.831%	2	239	-92.039%
2026-02-04	4.6100	5.1700	4.6100	4.9600	+34.054%	7	240	-91.734%
2026-02-02	3.6500	3.7000	3.6500	3.7000	+2.778%	5	240	-88.919%
2026-01-30	3.3000	3.6000	3.3000	3.6000	+17.264%	4	242	-88.611%
2026-01-29	3.1000	3.1000	3.0600	3.0700	+2.333%	7	244	-86.645%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-6.250%	1	243	-86.333%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+16.364%	2	243	-87.188%
2026-01-16	2.7500	2.8000	2.7500	2.7500	-8.333%	20	226	-85.091%
2026-01-13	3.1000	3.1000	2.9500	3.0000	+4.895%	47	226	-86.333%
2026-01-12	2.8600	2.8600	2.8600	2.8600	-3.051%	1	230	-85.664%
2026-01-06	3.2900	3.2900	2.9500	2.9500	-16.901%	3	230	-86.102%
2026-01-05	3.5500	3.5500	3.5500	3.5500	-11.250%	20	240	-88.451%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+2.564%	1	240	-89.750%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-2.500%	1	238	-89.487%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+2.564%	2	238	-89.750%
2025-12-29	3.9000	3.9000	3.9000	3.9000	+5.691%	1	238	-89.487%
2025-12-24	3.6900	3.6900	3.6900	3.6900	-1.072%	5	232	-88.889%
2025-12-23	3.7300	3.7300	3.7300	3.7300	+6.571%	1	232	-89.008%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-12.060%	10	241	-88.286%
2025-12-18	4.0000	4.0000	3.9800	3.9800	+13.714%	12	241	-89.698%
2025-12-17	3.6000	3.6000	3.5000	3.5000	-2.778%	76	231	-88.286%
2025-12-12	3.4000	3.6000	3.4000	3.6000	+12.150%	55	238	-88.611%
2025-12-10	3.4000	3.4000	3.2100	3.2100	-5.588%	10	293	-87.227%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-2.857%	2	303	-87.941%
2025-12-02	3.5000	3.5000	3.5000	3.5000	-7.895%	10	303	-88.286%
2025-12-01	3.5000	3.8000	3.5000	3.8000	+5.556%	13	313	-89.211%
2025-11-26	3.6000	3.6000	3.6000	3.6000	-14.286%	9	294	-88.611%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-16.000%	15	294	-90.238%
2025-11-18	5.0000	5.0000	5.0000	5.0000	+8.696%	1	279	-91.800%
2025-11-17	4.6000	4.6000	4.6000	4.6000	+4.545%	2	279	-91.087%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+4.762%	4	273	-90.682%
2025-11-11	4.1700	4.2000	4.1700	4.2000	-4.545%	3	273	-90.238%
2025-11-10	4.4000	4.4000	4.4000	4.4000	-14.397%	6	273	-90.682%
2025-11-07	5.1400	5.1400	5.1400	5.1400	+16.818%	2	267	-92.023%
2025-11-06	3.9700	4.9000	3.9700	4.4000	+28.655%	272	266	-90.682%
2025-11-05	3.7000	3.7600	3.4200	3.4200	-10.000%	14	47	-88.012%
2025-10-22	3.8000	3.8000	3.8000	3.8000	+12.426%	2	34	-89.211%
2025-10-16	3.3800	3.3800	3.3800	3.3800	+12.667%	1	32	-87.870%
2025-10-08	3.0000	3.0000	3.0000	3.0000	-1.639%	30	31	-86.333%
2025-10-03	3.1000	3.1000	3.0500	3.0500	0.000%	6	6	-86.557%

.dark-mode .vhtmyV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhtmyV{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918P40TEM Sep 18 2026 40.00 Put (TEM260918P00040000)option OPRA

TEM20260918P40
TEM Sep 18 2026 40.00 Put (TEM260918P00040000)
option OPRA