Dark

TEM20260918P55
TEM Sep 18 2026 55.00 Put (TEM260918P00055000)
option OPRA

EOD

Aug 10, 2026

4.70-28.025%(-1.83)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0000	5.0000	4.3500	4.7000	-28.025%	79	883	0.000%
2026-08-07	9.2500	9.2500	6.5300	6.5300	-34.569%	33	840	-28.025%
2026-08-06	10.0000	10.0000	9.9800	9.9800	+1.733%	2	869	-52.906%
2026-08-05	9.8100	9.8100	9.8100	9.8100	-5.309%	4	868	-52.090%
2026-08-03	11.4700	11.4700	10.1500	10.3600	-21.037%	10	864	-54.633%
2026-07-31	11.5000	13.1200	11.5000	13.1200	+7.541%	6	866	-64.177%
2026-07-30	13.4600	13.4600	12.2000	12.2000	-15.862%	2	860	-61.475%
2026-07-29	14.6000	14.6500	14.4800	14.5000	+7.647%	6	860	-67.586%
2026-07-28	13.7200	14.0000	13.4700	13.4700	-2.391%	4	865	-65.108%
2026-07-27	13.8000	13.8000	13.8000	13.8000	+0.730%	1	866	-65.942%
2026-07-24	12.1600	13.7000	12.1600	13.7000	+18.820%	15	865	-65.693%
2026-07-23	10.8400	11.5300	10.8400	11.5300	+10.547%	11	855	-59.237%
2026-07-22	10.4300	10.4300	10.4300	10.4300	+7.526%	1	864	-54.938%
2026-07-21	9.3100	9.7000	9.3100	9.7000	-3.000%	2	863	-51.546%
2026-07-20	10.1800	10.4000	9.8900	10.0000	+29.032%	9	862	-53.000%
2026-07-17	8.1000	8.3000	7.7500	7.7500	-3.125%	26	862	-39.355%
2026-07-16	6.5200	8.0000	6.4700	8.0000	+31.796%	9	879	-41.250%
2026-07-15	5.4000	6.0700	5.4000	6.0700	+6.491%	10	880	-22.570%
2026-07-14	6.0000	6.1000	5.7000	5.7000	-14.925%	11	870	-17.544%
2026-07-13	6.2500	6.7000	6.2500	6.7000	+12.605%	21	869	-29.851%
2026-07-10	6.0000	6.0000	5.9500	5.9500	+17.822%	2	853	-21.008%
2026-07-09	5.1000	5.3000	4.9500	5.0500	-23.135%	26	853	-6.931%
2026-07-08	6.5000	6.5700	6.5000	6.5700	+15.263%	2	837	-28.463%
2026-07-07	5.3000	5.8000	5.3000	5.7000	+6.542%	6	836	-17.544%
2026-07-06	5.4500	5.4500	5.2000	5.3500	-6.794%	35	834	-12.150%
2026-07-02	5.3500	5.7400	5.3500	5.7400	+11.891%	6	839	-18.118%
2026-07-01	5.3000	5.5000	5.1300	5.1300	-18.312%	7	839	-8.382%
2026-06-30	6.5700	6.6000	6.2800	6.2800	+1.618%	5	836	-25.159%
2026-06-29	6.9000	6.9100	6.1500	6.1800	-18.146%	16	831	-23.948%
2026-06-26	7.6000	7.6000	7.3500	7.5500	-8.706%	8	842	-37.748%
2026-06-25	8.7800	8.7800	7.9600	8.2700	-15.612%	87	845	-43.168%
2026-06-24	9.9000	9.9000	9.5000	9.8000	-11.312%	9	893	-52.041%
2026-06-22	11.0500	11.0500	11.0500	11.0500	+4.839%	1	893	-57.466%
2026-06-18	10.5400	10.5400	10.5400	10.5400	-5.471%	1	884	-55.408%
2026-06-17	10.5000	11.1500	9.2700	11.1500	+17.989%	10	884	-57.848%
2026-06-16	9.0000	9.6000	9.0000	9.4500	-2.477%	39	884	-50.265%
2026-06-15	10.8500	10.8500	9.6900	9.6900	-17.179%	67	698	-51.496%
2026-06-12	11.7000	11.7000	11.7000	11.7000	+16.418%	183	698	-59.829%
2026-06-10	11.9900	11.9900	9.8600	10.0500	-16.528%	32	698	-53.234%
2026-06-09	12.0400	12.0400	12.0400	12.0400	-8.092%	7	679	-60.963%
2026-06-05	13.1000	13.1000	13.1000	13.1000	+28.431%	3	676	-64.122%
2026-06-04	11.2500	11.2500	10.2000	10.2000	+6.250%	50	673	-53.922%
2026-06-01	9.6000	9.6000	9.6000	9.6000	-6.796%	6	683	-51.042%
2026-05-28	10.6000	10.6000	10.1600	10.3000	-16.260%	7	683	-54.369%
2026-05-22	12.3000	12.3000	12.3000	12.3000	-8.072%	1	683	-61.789%
2026-05-21	13.3800	13.3800	13.3800	13.3800	-1.978%	1	684	-64.873%
2026-05-18	13.8500	13.8500	13.6400	13.6500	-2.151%	20	684	-65.568%
2026-05-15	13.9500	13.9500	13.9500	13.9500	+5.682%	1	683	-66.308%
2026-05-14	13.4000	13.4000	13.2000	13.2000	+1.149%	31	683	-64.394%
2026-05-13	12.9900	13.1500	12.8800	13.0500	+16.000%	30	672	-63.985%
2026-05-11	11.3700	11.4000	11.2000	11.2500	-3.017%	79	672	-58.222%
2026-05-08	11.6000	11.6000	11.6000	11.6000	+0.870%	15	617	-59.483%
2026-05-07	11.2500	11.6500	11.2500	11.5000	+5.991%	5	617	-59.130%
2026-05-06	11.2900	11.2900	10.7500	10.8500	+13.021%	78	616	-56.682%
2026-05-05	9.5500	9.7000	9.3700	9.6000	+1.053%	34	598	-51.042%
2026-05-04	9.1500	9.5500	9.1500	9.5000	-0.524%	9	577	-50.526%
2026-05-01	9.5000	9.5500	9.5000	9.5500	-1.546%	14	577	-50.785%
2026-04-30	9.7000	9.7000	9.7000	9.7000	-17.447%	1	577	-51.546%
2026-04-29	11.7000	11.7500	11.5500	11.7500	+10.849%	8	576	-60.000%
2026-04-27	10.6000	10.6000	10.6000	10.6000	-5.357%	1	573	-55.660%
2026-04-24	11.2000	11.2000	11.2000	11.2000	+0.448%	1	572	-58.036%
2026-04-23	10.5000	11.1500	10.5000	11.1500	+28.902%	26	572	-57.848%
2026-04-22	8.6500	8.6500	8.6500	8.6500	+2.367%	5	571	-45.665%
2026-04-21	8.4500	8.4500	8.4500	8.4500	-6.111%	1	565	-44.379%
2026-04-17	9.3500	9.3500	9.0000	9.0000	-10.803%	3	565	-47.778%
2026-04-16	9.4000	10.0900	9.4000	10.0900	+4.560%	18	564	-53.419%
2026-04-15	10.0000	10.0000	9.6000	9.6500	-29.716%	29	553	-51.295%
2026-04-13	13.7300	13.7300	13.7300	13.7300	+12.541%	1	554	-65.768%
2026-04-08	12.2000	12.2000	12.2000	12.2000	-11.786%	1	555	-61.475%
2026-04-02	13.8300	13.8300	13.8300	13.8300	-2.261%	1	555	-66.016%
2026-03-26	14.1500	14.1500	14.1500	14.1500	+8.263%	10	555	-66.784%
2026-03-25	13.0700	13.0700	13.0700	13.0700	-0.608%	1	545	-64.040%
2026-03-24	13.1500	13.1500	13.1500	13.1500	+1.154%	2	544	-64.259%
2026-03-23	13.0000	13.0000	13.0000	13.0000	-1.141%	10	546	-63.846%
2026-03-19	13.0500	13.1500	13.0500	13.1500	+12.876%	4	556	-64.259%
2026-03-17	11.9500	11.9500	11.6500	11.6500	-4.508%	11	553	-59.657%
2026-03-13	12.2000	12.2000	12.2000	12.2000	+4.274%	1	544	-61.475%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-3.465%	7	543	-59.829%
2026-03-05	12.1200	12.1200	12.1200	12.1200	-7.410%	1	536	-61.221%
2026-03-03	13.0900	13.0900	13.0900	13.0900	+3.478%	10	535	-64.095%
2026-03-02	12.6500	12.6500	12.6500	12.6500	+8.584%	3	545	-62.846%
2026-02-27	11.6500	11.6500	11.6500	11.6500	-7.171%	11	548	-59.657%
2026-02-26	12.5500	12.5500	12.5500	12.5500	+20.096%	5	537	-62.550%
2026-02-24	10.4600	10.4600	10.4500	10.4500	+1.456%	11	532	-55.024%
2026-02-20	10.3000	10.3000	10.3000	10.3000	-3.738%	1	523	-54.369%
2026-02-18	10.8200	10.8200	10.4100	10.7000	-10.833%	17	522	-56.075%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.762%	1	512	-60.833%
2026-02-13	12.7800	12.7800	12.6000	12.6000	-6.250%	53	561	-62.698%
2026-02-12	12.7500	13.9500	12.4700	13.4400	+11.535%	75	561	-65.030%
2026-02-11	11.5000	12.0500	11.5000	12.0500	+4.692%	2	508	-60.996%
2026-02-06	11.7500	11.8500	11.5100	11.5100	-7.550%	15	506	-59.166%
2026-02-05	12.4500	12.4500	12.4000	12.4500	-6.811%	34	502	-62.249%
2026-02-04	11.8000	13.6000	11.6300	13.3600	+21.124%	27	468	-64.820%
2026-02-03	11.0600	11.2500	11.0300	11.0300	+11.190%	7	461	-57.389%
2026-02-02	9.8000	10.0000	9.5500	9.9200	+7.359%	122	460	-52.621%
2026-01-30	9.2400	9.2400	9.2400	9.2400	+10.526%	8	561	-49.134%
2026-01-29	8.3600	8.3600	8.3600	8.3600	+4.500%	1	553	-43.780%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+3.896%	10	553	-41.250%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+3.217%	3	543	-38.961%
2026-01-26	7.5100	7.5100	7.3000	7.4600	-15.227%	121	540	-36.997%
2026-01-21	7.9000	8.8000	7.9000	8.8000	+18.598%	101	548	-46.591%
2026-01-20	7.6000	7.8000	7.4200	7.4200	-1.067%	31	447	-36.658%
2026-01-15	7.5000	7.5000	7.5000	7.5000	+0.402%	10	417	-37.333%
2026-01-14	7.7000	7.7000	7.4000	7.4700	-0.134%	260	407	-37.082%
2026-01-12	7.4800	7.4800	7.4800	7.4800	-5.196%	2	149	-37.166%
2026-01-09	7.8900	7.8900	7.8900	7.8900	+2.868%	1	147	-40.431%
2026-01-08	7.6700	7.6700	7.6700	7.6700	-16.630%	1	147	-38.722%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-8.911%	1	148	-48.913%
2025-12-30	9.8400	10.1000	9.8400	10.1000	+6.316%	3	148	-53.465%
2025-12-26	9.1900	9.5000	9.1900	9.5000	+7.103%	11	147	-50.526%
2025-12-23	8.8700	8.8700	8.8700	8.8700	+1.954%	2	141	-47.012%
2025-12-22	8.7000	8.7000	8.7000	8.7000	-11.765%	1	140	-45.977%
2025-12-19	9.8600	9.8600	9.8600	9.8600	+8.590%	1	139	-52.333%
2025-11-24	9.0800	9.0800	9.0800	9.0800	-16.697%	1	138	-48.238%
2025-11-21	10.8000	10.9000	10.8000	10.9000	-1.890%	12	137	-56.881%
2025-11-13	10.4000	11.1100	10.4000	11.1100	+15.130%	3	125	-57.696%
2025-11-12	9.6500	9.6500	9.6500	9.6500	+0.521%	1	123	-51.295%
2025-11-10	9.5000	9.6000	9.5000	9.6000	-12.727%	119	122	-51.042%
2025-11-07	10.9000	11.0000	10.9000	11.0000	+22.222%	3	14	-57.273%
2025-11-06	8.5500	9.0000	8.5500	9.0000	+2.857%	4	12	-47.778%
2025-11-05	8.7500	8.7500	8.7500	8.7500	+16.667%	1	8	-46.286%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+7.143%	3	7	-37.333%
2025-10-09	6.4000	7.0000	6.4000	7.0000	+1.449%	2	4	-32.857%
2025-10-07	6.6000	7.2000	6.6000	6.9000	-2.542%	4	3	-31.884%
2025-10-03	7.0800	7.0800	7.0800	7.0800	0.000%	1	1	-33.616%

.dark-mode .hK3fMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hK3fMs{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20260918P55TEM Sep 18 2026 55.00 Put (TEM260918P00055000)option OPRA

TEM20260918P55
TEM Sep 18 2026 55.00 Put (TEM260918P00055000)
option OPRA