Dark

TEM20261016P40
TEM Oct 16 2026 40.00 Put (TEM261016P00040000)
option OPRA

EOD

Sep 30, 2026

0.0100-66.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0100	0.0100	0.0100	-66.667%	2	3,815	0.000%
2026-09-29	0.0300	0.0300	0.0300	0.0300	-40.000%	1	3,815	-66.667%
2026-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	12	3,815	-80.000%
2026-09-24	0.0100	0.0800	0.0100	0.0500	+400.000%	51	3,827	-80.000%
2026-09-23	0.0300	0.0300	0.0100	0.0100	-66.667%	5	3,876	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-40.000%	3	3,881	-66.667%
2026-09-21	0.0500	0.0500	0.0500	0.0500	+66.667%	1	3,884	-80.000%
2026-09-18	0.0500	0.0900	0.0100	0.0300	-40.000%	702	3,884	-66.667%
2026-09-17	0.0300	0.0500	0.0200	0.0500	-54.545%	30	3,341	-80.000%
2026-09-16	0.0700	0.1100	0.0700	0.1100	+57.143%	14	3,345	-90.909%
2026-09-15	0.1200	0.1200	0.0600	0.0700	-63.158%	83	3,358	-85.714%
2026-09-14	0.1900	0.1900	0.1900	0.1900	-17.391%	2	3,390	-94.737%
2026-09-11	0.2100	0.2300	0.2100	0.2300	-8.000%	2	3,392	-95.652%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-10.714%	2	3,393	-96.000%
2026-09-09	0.2300	0.2800	0.2200	0.2800	+64.706%	4	3,391	-96.429%
2026-09-08	0.2000	0.2000	0.1700	0.1700	-37.037%	4	3,394	-94.118%
2026-09-04	0.2000	0.2700	0.1700	0.2700	+35.000%	7	3,396	-96.296%
2026-09-03	0.2300	0.2400	0.2000	0.2000	-28.571%	29	3,396	-95.000%
2026-09-02	0.2500	0.3400	0.2200	0.2800	+21.739%	50	3,395	-96.429%
2026-09-01	0.2400	0.2400	0.2300	0.2300	-8.000%	3	3,371	-95.652%
2026-08-31	0.3400	0.4000	0.2000	0.2500	+66.667%	50	3,372	-96.000%
2026-08-28	0.2300	0.3200	0.1500	0.1500	-37.500%	39	3,346	-93.333%
2026-08-27	0.2700	0.3600	0.2000	0.2400	-4.000%	18	3,334	-95.833%
2026-08-26	0.3000	0.3000	0.2500	0.2500	-30.556%	12	3,344	-96.000%
2026-08-25	0.3500	0.3800	0.2800	0.3600	+5.882%	15	3,339	-97.222%
2026-08-24	0.3500	0.3700	0.3100	0.3400	+25.926%	34	3,339	-97.059%
2026-08-21	0.4900	0.5000	0.2700	0.2700	-35.714%	52	3,348	-96.296%
2026-08-20	0.5100	0.6100	0.3600	0.4200	-26.316%	572	3,338	-97.619%
2026-08-19	1.1900	1.1900	0.5600	0.5700	-49.558%	121	3,111	-98.246%
2026-08-18	1.1700	1.1700	1.1300	1.1300	+1.802%	14	3,051	-99.115%
2026-08-17	1.2500	1.2500	1.0500	1.1100	0.000%	64	3,038	-99.099%
2026-08-14	1.0100	1.1400	1.0100	1.1100	+15.625%	50	2,982	-99.099%
2026-08-13	0.9900	1.1500	0.9600	0.9600	-4.000%	34	2,952	-98.958%
2026-08-12	0.9500	1.0000	0.9300	1.0000	+7.527%	29	2,936	-99.000%
2026-08-11	1.1400	1.1400	0.9300	0.9300	-13.889%	10	2,924	-98.925%
2026-08-10	1.2400	1.2400	1.0300	1.0800	-21.168%	45	2,921	-99.074%
2026-08-07	2.1500	2.1500	1.3700	1.3700	-47.308%	37	2,899	-99.270%
2026-08-06	2.9500	2.9500	2.5200	2.6000	0.000%	29	2,878	-99.615%
2026-08-05	2.8200	2.8200	2.4600	2.6000	-4.059%	9	2,858	-99.615%
2026-08-04	3.2000	3.2000	2.7100	2.7100	-7.192%	9	2,863	-99.631%
2026-08-03	4.1500	4.1500	2.9200	2.9200	-24.156%	7	2,854	-99.658%
2026-07-31	3.8500	3.8500	3.8500	3.8500	+2.122%	1	2,856	-99.740%
2026-07-30	4.2300	4.3500	3.7700	3.7700	-20.632%	21	2,856	-99.735%
2026-07-29	4.4500	4.9000	4.4500	4.7500	-7.767%	43	2,838	-99.789%
2026-07-28	5.0000	5.3500	5.0000	5.1500	+17.045%	17	2,827	-99.806%
2026-07-27	4.4500	4.7500	4.3800	4.4000	+3.529%	1,609	2,825	-99.773%
2026-07-24	3.9000	4.3000	3.9000	4.2500	+13.333%	44	1,304	-99.765%
2026-07-23	3.5000	3.7500	3.5000	3.7500	+10.294%	6	1,288	-99.733%
2026-07-22	3.2000	3.4000	3.2000	3.4000	+11.475%	4	1,288	-99.706%
2026-07-21	2.9100	3.0500	2.9100	3.0500	+1.667%	6	1,284	-99.672%
2026-07-20	3.1200	4.0000	3.0000	3.0000	+26.050%	31	1,278	-99.667%
2026-07-16	1.8000	2.4100	1.8000	2.3800	+14.976%	10	1,282	-99.580%
2026-07-13	2.0500	2.0700	2.0500	2.0700	+21.765%	2	1,274	-99.517%
2026-07-10	1.7000	1.7000	1.7000	1.7000	+6.918%	1	1,273	-99.412%
2026-07-09	2.0000	2.0000	1.5900	1.5900	-9.659%	3	1,272	-99.371%
2026-07-07	1.7500	1.7600	1.7500	1.7600	0.000%	17	1,275	-99.432%
2026-07-06	1.7000	1.7600	1.7000	1.7600	-4.865%	3	1,292	-99.432%
2026-07-02	1.6600	1.8500	1.6300	1.8500	+8.824%	17	1,282	-99.459%
2026-07-01	1.7000	1.7000	1.7000	1.7000	-25.439%	1	1,282	-99.412%
2026-06-30	2.2800	2.2800	2.2800	2.2800	-2.564%	1	1,283	-99.561%
2026-06-29	2.4000	2.4000	2.2700	2.3400	-4.878%	8	1,284	-99.573%
2026-06-26	2.4100	2.4600	2.4100	2.4600	-18.272%	2	1,290	-99.593%
2026-06-25	3.0400	3.0400	2.8700	3.0100	-7.669%	6	1,288	-99.668%
2026-06-24	3.2600	3.3700	3.2600	3.2600	-7.910%	10	1,292	-99.693%
2026-06-23	3.9500	3.9500	3.5400	3.5400	-8.052%	26	1,300	-99.718%
2026-06-22	3.7000	3.9000	3.7000	3.8500	+14.243%	199	1,300	-99.740%
2026-06-16	3.4300	3.4300	3.3500	3.3700	-0.882%	20	1,112	-99.703%
2026-06-15	3.3500	3.4000	3.2500	3.4000	-21.839%	429	1,230	-99.706%
2026-06-12	4.3100	4.3500	4.3100	4.3500	+5.072%	2	1,230	-99.770%
2026-06-11	4.4000	4.4100	4.1400	4.1400	+2.985%	7	1,230	-99.758%
2026-06-10	4.0000	4.0200	3.7500	4.0200	-6.075%	10	1,227	-99.751%
2026-06-09	4.3000	5.1000	4.2800	4.2800	-3.820%	58	1,227	-99.766%
2026-06-08	4.4500	4.4500	4.4500	4.4500	+7.488%	2	1,178	-99.775%
2026-06-05	4.1400	4.1400	4.1400	4.1400	+16.620%	4	1,178	-99.758%
2026-06-04	4.5000	4.5000	3.5500	3.5500	-18.764%	51	1,174	-99.718%
2026-06-03	4.6000	4.7000	4.3700	4.3700	+28.529%	22	1,207	-99.771%
2026-06-01	4.0500	4.3500	3.4000	3.4000	-12.821%	127	1,223	-99.706%
2026-05-29	3.7000	4.1500	3.7000	3.9000	+8.333%	28	1,257	-99.744%
2026-05-28	4.3500	4.3500	3.6000	3.6000	-20.879%	141	1,258	-99.722%
2026-05-27	4.5000	4.5500	4.4500	4.5500	0.000%	9	1,276	-99.780%
2026-05-26	4.2400	4.5500	4.1500	4.5500	+3.409%	34	1,273	-99.780%
2026-05-22	4.6500	4.6500	4.4000	4.4000	-12.000%	73	1,274	-99.773%
2026-05-21	4.9900	5.0000	4.9900	5.0000	+1.833%	16	1,230	-99.800%
2026-05-20	4.9100	4.9100	4.9100	4.9100	+5.365%	10	1,230	-99.796%
2026-05-19	4.6600	4.6600	4.6600	4.6600	-14.808%	1	1,206	-99.785%
2026-05-18	5.4700	5.4700	5.4700	5.4700	+0.367%	2	1,206	-99.817%
2026-05-15	5.3000	5.4500	5.2500	5.4500	+11.224%	67	1,206	-99.817%
2026-05-14	5.0500	5.0500	4.7500	4.9000	+1.031%	8	1,204	-99.796%
2026-05-13	4.7000	4.8500	4.7000	4.8500	+1.042%	5	1,205	-99.794%
2026-05-12	4.8000	4.9500	4.7500	4.8000	+11.111%	12	1,205	-99.792%
2026-05-11	4.3000	4.3200	4.2000	4.3200	+1.171%	9	1,205	-99.769%
2026-05-08	4.7000	4.8500	4.2700	4.2700	+2.892%	821	1,198	-99.766%
2026-05-07	3.8000	4.1500	3.8000	4.1500	+9.211%	18	814	-99.759%
2026-05-06	3.8000	3.8000	3.8000	3.8000	+8.571%	1	812	-99.737%
2026-05-05	3.6000	3.6000	3.5000	3.5000	-5.405%	4	813	-99.714%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-13.953%	2	809	-99.730%
2026-04-30	4.3600	4.3600	4.3000	4.3000	-7.527%	3	809	-99.767%
2026-04-29	4.6800	4.6800	4.6500	4.6500	+6.407%	3	809	-99.785%
2026-04-24	4.4000	4.5500	4.3700	4.3700	+34.462%	4	806	-99.771%
2026-04-22	3.2500	3.3000	3.2500	3.2500	-8.451%	300	806	-99.692%
2026-04-17	3.4500	3.5500	3.4000	3.5500	-6.579%	40	516	-99.718%
2026-04-16	3.6000	4.0000	3.6000	3.8000	-1.299%	14	478	-99.737%
2026-04-15	4.1600	4.2900	3.7500	3.8500	-30.631%	14	470	-99.740%
2026-04-13	5.5500	5.5500	5.5500	5.5500	-11.483%	1	469	-99.820%
2026-04-10	5.6500	6.2700	5.5500	6.2700	+7.179%	5	469	-99.841%
2026-04-09	5.5000	5.8500	5.4500	5.8500	+15.842%	64	468	-99.829%
2026-04-08	4.8000	5.0500	4.8000	5.0500	-12.931%	13	414	-99.802%
2026-04-07	5.9000	5.9000	5.7000	5.8000	+7.011%	64	425	-99.828%
2026-04-06	5.4500	5.4500	5.4000	5.4200	-4.071%	3	366	-99.815%
2026-04-01	5.6500	5.6500	5.6500	5.6500	-15.038%	1	363	-99.823%
2026-03-31	6.5500	6.6500	6.5500	6.6500	-7.639%	6	362	-99.850%
2026-03-30	7.2200	7.2200	7.0000	7.2000	0.000%	5	362	-99.861%
2026-03-27	6.6200	7.2000	6.6200	7.2000	+16.129%	13	362	-99.861%
2026-03-26	6.2000	6.2000	6.2000	6.2000	+3.333%	4	351	-99.839%
2026-03-25	5.9000	6.0000	5.9000	6.0000	+10.092%	11	354	-99.833%
2026-03-24	5.6000	5.6000	5.4500	5.4500	-9.917%	2	345	-99.817%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+0.833%	49	343	-99.835%
2026-03-19	5.8000	6.0000	5.8000	6.0000	+14.286%	12	343	-99.833%
2026-03-18	5.2500	5.2500	5.2500	5.2500	-0.943%	1	331	-99.810%
2026-03-16	5.0000	5.3800	5.0000	5.3000	+5.578%	7	330	-99.811%
2026-03-11	4.9000	5.0600	4.8000	5.0200	+2.449%	6	327	-99.801%
2026-03-10	4.9000	4.9400	4.9000	4.9000	-9.259%	305	325	-99.796%
2026-03-09	5.4000	5.4500	5.2000	5.4000	+3.846%	11	21	-99.815%
2026-03-06	5.1500	5.2000	5.1500	5.2000	+1.365%	2	19	-99.808%
2026-03-05	5.4000	5.4000	5.1300	5.1300	-3.025%	4	19	-99.805%
2026-03-04	5.2900	5.2900	5.2900	5.2900	-2.399%	1	21	-99.811%
2026-03-02	5.4200	5.4200	5.4200	5.4200	+6.275%	3	20	-99.815%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+2.000%	3	17	-99.804%
2026-02-25	4.0100	5.0000	4.0100	5.0000	+8.696%	10	4	-99.800%
2026-02-24	4.6000	4.6000	4.6000	4.6000	0.000%	2	4	-99.783%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+10.843%	1	2	-99.783%
2026-02-20	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-99.759%

.dark-mode .LPWTbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPWTbp{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261016P40TEM Oct 16 2026 40.00 Put (TEM261016P00040000)option OPRA

TEM20261016P40
TEM Oct 16 2026 40.00 Put (TEM261016P00040000)
option OPRA