Dark

TEM20260918P45
TEM Sep 18 2026 45.00 Put (TEM260918P00045000)
option OPRA

EOD

Aug 10, 2026

1.04-35.000%(-0.56)779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.8000	1.8000	1.0000	1.0400	-35.000%	779	7,164	0.000%
2026-08-07	3.0100	3.0100	1.5700	1.6000	-54.930%	198	7,051	-35.000%
2026-08-06	4.1500	4.1500	3.4000	3.5500	+4.412%	60	7,020	-70.704%
2026-08-05	3.7500	3.7500	3.1000	3.4000	0.000%	55	7,021	-69.412%
2026-08-04	4.1500	4.1500	3.3500	3.4000	-15.212%	208	7,000	-69.412%
2026-08-03	5.3000	5.3000	3.7500	4.0100	-21.373%	60	7,025	-74.065%
2026-07-31	5.3800	5.7600	5.1000	5.1000	-0.971%	50	7,030	-79.608%
2026-07-30	6.1500	6.1500	5.1500	5.1500	-23.134%	1,920	7,015	-79.806%
2026-07-29	6.4500	6.8000	6.4500	6.7000	+4.688%	8	8,117	-84.478%
2026-07-28	6.8000	7.3000	6.3000	6.4000	+2.400%	66	8,110	-83.750%
2026-07-27	5.6200	6.5000	5.6200	6.2500	+0.806%	273	8,093	-83.360%
2026-07-24	5.0000	6.2000	5.0000	6.2000	+25.761%	1,799	8,127	-83.226%
2026-07-23	4.5000	5.1000	4.5000	4.9300	+8.114%	77	8,588	-78.905%
2026-07-22	4.2300	4.5600	4.2300	4.5600	+11.220%	31	8,532	-77.193%
2026-07-21	3.9600	4.1000	3.7500	4.1000	-2.148%	16	8,512	-74.634%
2026-07-20	3.5000	4.5300	3.5000	4.1900	+36.482%	1,643	8,508	-75.179%
2026-07-17	3.1200	3.4000	2.9600	3.0700	+3.716%	12	7,580	-66.124%
2026-07-16	2.1800	3.1000	2.1800	2.9600	+35.780%	194	7,578	-64.865%
2026-07-15	2.0500	2.3200	2.0500	2.1800	+7.921%	55	7,553	-52.294%
2026-07-14	2.3200	2.3200	2.0200	2.0200	-22.901%	22	7,565	-48.515%
2026-07-13	2.3500	2.6200	2.3000	2.6200	+19.635%	32	7,566	-60.305%
2026-07-10	1.9100	2.2500	1.9100	2.1900	+20.994%	22	7,565	-52.511%
2026-07-09	1.8100	1.8100	1.8100	1.8100	-26.122%	1	7,569	-42.541%
2026-07-08	2.4500	2.4500	2.4500	2.4500	+22.500%	19	7,569	-57.551%
2026-07-07	1.9900	2.0000	1.9700	2.0000	-0.990%	56	7,554	-48.000%
2026-07-06	2.2400	2.2400	2.0200	2.0200	-8.182%	8	7,553	-48.515%
2026-07-02	1.8700	2.2000	1.8200	2.2000	+12.245%	4	7,559	-52.727%
2026-07-01	2.4900	2.4900	1.9100	1.9600	-28.727%	8	7,559	-46.939%
2026-06-30	2.7500	2.8100	2.7000	2.7500	+11.789%	1,172	7,564	-62.182%
2026-06-29	3.0100	3.0100	2.4600	2.4600	-23.125%	36	6,688	-57.724%
2026-06-26	3.2000	3.2500	2.9100	3.2000	-11.111%	30	6,670	-67.500%
2026-06-25	3.6100	3.9000	3.4000	3.6000	-14.286%	74	6,674	-71.111%
2026-06-24	4.3500	4.5000	4.2000	4.2000	-15.152%	10	6,666	-75.238%
2026-06-23	5.6500	5.6500	4.7000	4.9500	-7.129%	23	6,660	-78.990%
2026-06-22	4.7500	5.4500	4.7500	5.3300	+19.775%	33	6,643	-80.488%
2026-06-17	4.4500	4.4500	4.3500	4.4500	+2.299%	42	6,639	-76.629%
2026-06-16	4.2500	4.4500	4.2500	4.3500	-1.136%	5	6,639	-76.092%
2026-06-15	5.0000	5.0800	4.1800	4.4000	-25.424%	81	6,621	-76.364%
2026-06-12	5.3900	6.0000	5.3900	5.9000	-1.667%	13	6,621	-82.373%
2026-06-11	5.5000	6.0000	5.5000	6.0000	+13.208%	21	6,621	-82.667%
2026-06-10	5.0000	5.3000	4.7000	5.3000	-20.896%	17	6,621	-80.377%
2026-06-09	6.7000	6.7000	6.7000	6.7000	+16.522%	2	6,620	-84.478%
2026-06-08	6.3000	6.5000	5.7000	5.7500	-13.534%	18	6,620	-81.913%
2026-06-05	6.1900	6.6500	6.1900	6.6500	+40.000%	3	6,627	-84.361%
2026-06-04	4.7000	4.8900	4.5500	4.7500	-18.103%	44	6,627	-78.105%
2026-06-03	6.2000	6.2800	5.8000	5.8000	+10.266%	32	6,616	-82.069%
2026-06-02	5.0000	5.2600	5.0000	5.2600	+16.372%	25	6,616	-80.228%
2026-06-01	4.8500	5.1500	4.3500	4.5200	-4.842%	48	6,615	-76.991%
2026-05-28	4.9300	4.9300	4.7500	4.7500	-22.764%	13	6,642	-78.105%
2026-05-27	6.0900	6.1500	6.0900	6.1500	-0.806%	3	6,642	-83.089%
2026-05-26	5.8000	6.2000	5.7000	6.2000	-2.362%	16	6,643	-83.226%
2026-05-22	6.2500	6.3500	6.2500	6.3500	-6.342%	11	6,648	-83.622%
2026-05-20	6.7800	6.7800	6.7800	6.7800	+5.116%	3	6,649	-84.661%
2026-05-19	7.2500	7.2500	6.4500	6.4500	-12.364%	9	6,658	-83.876%
2026-05-18	7.2600	7.3600	7.1200	7.3600	+8.235%	26	6,658	-85.870%
2026-05-14	6.9500	6.9500	6.8000	6.8000	+3.030%	3	6,658	-84.706%
2026-05-13	6.6000	6.6000	6.6000	6.6000	+2.167%	1	6,659	-84.242%
2026-05-12	6.4500	6.6800	6.4500	6.4600	+12.348%	183	6,659	-83.901%
2026-05-11	5.7000	5.8000	5.7000	5.7500	+0.877%	17	6,659	-81.913%
2026-05-08	6.2500	6.3100	5.7000	5.7000	+4.587%	150	6,659	-81.754%
2026-05-07	5.3000	5.4700	5.1800	5.4500	+15.957%	156	6,650	-80.917%
2026-05-06	6.0000	6.0000	4.7000	4.7000	-4.082%	41	6,775	-77.872%
2026-05-05	4.6500	4.9500	4.6500	4.9000	+3.158%	271	6,764	-78.776%
2026-05-04	4.8500	4.8500	4.6000	4.7500	-1.042%	13	7,016	-78.105%
2026-05-01	4.8500	4.8500	4.6000	4.8000	-4.000%	1,223	6,604	-78.333%
2026-04-30	5.5000	5.5500	5.0000	5.0000	-21.875%	12	6,604	-79.200%
2026-04-29	6.2000	6.4000	6.0500	6.4000	+5.785%	30	6,606	-83.750%
2026-04-28	5.8000	6.0500	5.8000	6.0500	+10.000%	16	6,622	-82.810%
2026-04-27	5.6500	5.6500	5.4000	5.5000	-3.509%	1,521	6,610	-81.091%
2026-04-24	5.8500	5.8500	5.5500	5.7000	+14.000%	5	5,377	-81.754%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.167%	4	5,381	-79.200%
2026-04-21	4.3500	4.8000	4.0200	4.8000	+3.896%	3	5,380	-78.333%
2026-04-20	4.6200	4.6200	4.6000	4.6200	-0.645%	13	5,380	-77.489%
2026-04-17	4.6500	4.7600	4.5000	4.6500	-10.577%	7	5,375	-77.634%
2026-04-16	5.0000	5.2000	4.9500	5.2000	+0.971%	13	5,375	-80.000%
2026-04-15	5.1000	5.1500	5.0900	5.1500	-20.769%	12	5,371	-79.806%
2026-04-14	6.5000	6.6000	6.1500	6.5000	-15.584%	28	5,365	-84.000%
2026-04-10	7.3500	7.7000	7.3500	7.7000	-3.750%	12	5,385	-86.494%
2026-04-09	7.7000	8.0000	7.3000	8.0000	+17.647%	24	5,375	-87.000%
2026-04-08	6.6500	6.8600	6.6500	6.8000	-8.969%	34	5,377	-84.706%
2026-04-07	7.7000	7.7500	7.4700	7.4700	+5.957%	80	5,378	-86.078%
2026-04-06	7.0500	7.0500	7.0500	7.0500	-9.032%	1	5,308	-85.248%
2026-04-02	7.2500	7.7500	7.2500	7.7500	+4.730%	23	5,307	-86.581%
2026-04-01	7.4000	7.4000	7.4000	7.4000	-8.642%	2	5,307	-85.946%
2026-03-31	8.7000	8.7000	8.1000	8.1000	-16.322%	18	5,307	-87.160%
2026-03-30	9.1000	9.6800	9.1000	9.6800	+1.895%	19	5,305	-89.256%
2026-03-27	8.7200	9.5000	8.7200	9.5000	+16.564%	15	5,304	-89.053%
2026-03-26	8.1500	8.1500	8.1500	8.1500	+6.536%	15	5,308	-87.239%
2026-03-25	6.8500	7.6500	6.8500	7.6500	+5.517%	26	5,323	-86.405%
2026-03-24	7.3300	7.3300	7.2000	7.2500	+2.546%	34	5,341	-85.655%
2026-03-23	7.2700	7.2700	7.0700	7.0700	0.000%	8	5,348	-85.290%
2026-03-09	7.3600	7.3600	6.9500	7.0700	+4.277%	8	5,347	-85.290%
2026-03-05	6.4500	6.7800	6.4500	6.7800	+1.955%	23	5,341	-84.661%
2026-03-04	6.7500	6.7500	6.6500	6.6500	+0.758%	11	5,340	-84.361%
2026-02-26	6.6000	6.6000	6.6000	6.6000	+8.197%	1	5,340	-84.242%
2026-02-25	5.9500	6.3000	5.9400	6.1000	+7.018%	126	5,286	-82.951%
2026-02-24	5.7000	5.7000	5.7000	5.7000	-1.724%	47	5,286	-81.754%
2026-02-23	6.0000	6.0000	5.8000	5.8000	-3.333%	56	5,286	-82.069%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-3.069%	1	5,286	-82.667%
2026-02-18	6.1900	6.1900	6.1900	6.1900	-12.199%	5	5,286	-83.199%
2026-02-17	7.0500	7.0500	7.0500	7.0500	-3.425%	91	5,286	-85.248%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-7.595%	37	5,286	-85.753%
2026-02-12	7.9000	7.9000	7.9000	7.9000	+11.268%	3	5,286	-86.835%
2026-02-11	7.1000	7.1000	7.1000	7.1000	+18.333%	113	5,286	-85.352%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-0.826%	40	5,286	-82.667%
2026-02-09	6.7000	6.7000	6.0500	6.0500	-5.469%	3	5,286	-82.810%
2026-02-06	6.5500	6.5500	6.4000	6.4000	-13.514%	2	5,285	-83.750%
2026-02-05	7.1500	7.4000	7.0400	7.4000	-3.646%	42	5,285	-85.946%
2026-02-04	6.8000	7.6800	6.5800	7.6800	+25.902%	86	5,285	-86.458%
2026-02-03	5.8500	6.3500	5.8400	6.1000	+20.079%	4	5,244	-82.951%
2026-01-30	5.0800	5.0800	5.0800	5.0800	+11.648%	8	5,243	-79.528%
2026-01-29	4.5400	4.6200	4.5400	4.5500	+8.592%	86	5,235	-77.143%
2026-01-27	4.1900	4.1900	4.1900	4.1900	+19.714%	1	5,203	-75.179%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-15.663%	1	5,203	-70.286%
2026-01-22	4.1500	4.1500	4.1500	4.1500	+1.966%	1	5,203	-74.940%
2026-01-20	4.0700	4.0700	4.0700	4.0700	+1.244%	1	5,202	-74.447%
2026-01-16	4.0200	4.0200	4.0200	4.0200	+3.077%	1	5,200	-74.129%
2026-01-12	3.9000	3.9000	3.9000	3.9000	-6.024%	1	5,200	-73.333%
2026-01-09	4.1500	4.1500	4.1500	4.1500	-3.935%	5	5,200	-74.940%
2026-01-08	4.3400	4.3400	4.3200	4.3200	-13.600%	2	5,195	-75.926%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-16.667%	2	5,195	-79.200%
2026-01-02	5.5500	6.0000	5.4700	6.0000	+7.143%	3	5,195	-82.667%
2025-12-30	5.6000	5.6000	5.6000	5.6000	+6.667%	2	5,194	-81.429%
2025-12-24	5.2500	5.2500	5.2500	5.2500	-0.568%	50	5,169	-80.190%
2025-12-23	5.2800	5.2800	5.2800	5.2800	-7.368%	1	5,169	-80.303%
2025-12-18	5.7000	5.7000	5.7000	5.7000	+12.426%	1	5,168	-81.754%
2025-12-17	5.0700	5.0700	5.0700	5.0700	+1.400%	1	5,167	-79.487%
2025-12-15	5.0000	5.0000	5.0000	5.0000	0.000%	300	5,166	-79.200%
2025-12-02	5.0000	5.0000	4.8000	5.0000	0.000%	25	4,866	-79.200%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-16.667%	1	4,842	-79.200%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+9.091%	1	4,842	-82.667%
2025-11-24	5.5000	5.5000	5.5000	5.5000	-13.112%	1	4,842	-81.091%
2025-11-21	6.3300	6.3300	6.3300	6.3300	-6.912%	1	4,841	-83.570%
2025-11-20	6.7000	6.8000	6.7000	6.8000	-1.449%	2	4,841	-84.706%
2025-11-18	6.7000	6.9000	6.7000	6.9000	+5.344%	1,011	4,839	-84.928%
2025-11-17	6.5500	6.5500	6.5500	6.5500	-1.504%	1	3,834	-84.122%
2025-11-13	6.6000	6.9000	6.6000	6.6500	+12.712%	2,568	3,834	-84.361%
2025-11-10	5.9000	5.9000	5.9000	5.9000	-12.463%	7	1,273	-82.373%
2025-11-07	6.7000	6.9000	6.7000	6.7400	+10.492%	30	1,275	-84.570%
2025-11-06	5.6000	6.1000	5.5900	6.1000	+32.609%	1,284	1,271	-82.951%
2025-10-01	4.6000	4.6000	4.6000	4.6000	0.000%	19	19	-77.391%

.dark-mode .mxhpPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxhpPL{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918P45TEM Sep 18 2026 45.00 Put (TEM260918P00045000)option OPRA

TEM20260918P45
TEM Sep 18 2026 45.00 Put (TEM260918P00045000)
option OPRA