Dark

TEM20261016P45
TEM Oct 16 2026 45.00 Put (TEM261016P00045000)
option OPRA

EOD

Oct 1, 2026

0.07000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0700	0.0700	0.000%	3	3,525	0.000%
2026-09-30	0.0100	0.0700	0.0100	0.0700	+40.000%	2	3,522	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,522	+40.000%
2026-09-28	0.0300	0.0700	0.0300	0.0500	+25.000%	9	3,522	+40.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	+33.333%	2	3,530	+75.000%
2026-09-24	0.0300	0.0300	0.0300	0.0300	-25.000%	2	3,530	+133.333%
2026-09-23	0.0900	0.0900	0.0400	0.0400	+33.333%	5	3,529	+75.000%
2026-09-22	0.2100	0.2100	0.0100	0.0300	-25.000%	27	3,530	+133.333%
2026-09-21	0.0700	0.0700	0.0400	0.0400	-20.000%	10	3,549	+75.000%
2026-09-18	0.0500	0.1200	0.0300	0.0500	+25.000%	107	3,550	+40.000%
2026-09-17	0.1000	0.1200	0.0400	0.0400	-73.333%	73	3,568	+75.000%
2026-09-16	0.1900	0.2300	0.1500	0.1500	-16.667%	295	3,584	-53.333%
2026-09-15	0.3100	0.3900	0.1800	0.1800	-60.000%	633	3,357	-61.111%
2026-09-14	0.5800	0.6600	0.3900	0.4500	-25.000%	25	2,871	-84.444%
2026-09-11	0.6500	0.6900	0.5600	0.6000	-13.043%	523	2,849	-88.333%
2026-09-10	0.7200	0.7200	0.5800	0.6900	+13.115%	1,087	2,564	-89.855%
2026-09-09	0.5400	0.6400	0.5400	0.6100	+22.000%	59	1,691	-88.525%
2026-09-08	0.5000	0.5000	0.4400	0.5000	-7.407%	4	1,739	-86.000%
2026-09-04	0.5400	0.5400	0.5400	0.5400	-5.263%	2	1,736	-87.037%
2026-09-03	0.6300	0.6300	0.5700	0.5700	-18.571%	28	1,736	-87.719%
2026-09-02	0.5000	0.8900	0.5000	0.7000	+12.903%	33	1,736	-90.000%
2026-09-01	0.4500	0.6300	0.4000	0.6200	+3.333%	33	1,721	-88.710%
2026-08-31	0.8300	0.8500	0.5300	0.6000	0.000%	57	1,736	-88.333%
2026-08-28	0.5000	0.7100	0.4700	0.6000	+46.341%	115	1,715	-88.333%
2026-08-27	0.5500	0.6600	0.4100	0.4100	-21.154%	130	1,724	-82.927%
2026-08-26	0.5700	0.7400	0.5200	0.5200	-17.460%	3	1,705	-86.538%
2026-08-25	0.8400	0.8400	0.6300	0.6300	-13.699%	276	1,706	-88.889%
2026-08-24	0.7600	0.7700	0.6400	0.7300	+21.667%	58	1,701	-90.411%
2026-08-21	0.8100	0.8100	0.5500	0.6000	-29.412%	50	1,692	-88.333%
2026-08-20	1.0000	1.1000	0.7000	0.8500	-26.087%	168	1,707	-91.765%
2026-08-19	1.5500	1.8600	1.0000	1.1500	-57.249%	320	1,707	-93.913%
2026-08-18	2.8000	2.8600	2.6900	2.6900	+11.618%	9	1,461	-97.398%
2026-08-17	2.5000	2.5700	2.1500	2.4100	+4.329%	22	1,465	-97.095%
2026-08-14	2.2000	2.3600	2.1900	2.3100	+20.942%	8	1,453	-96.970%
2026-08-13	2.0000	2.1000	1.9100	1.9100	-9.479%	78	1,450	-96.335%
2026-08-12	1.7900	2.1100	1.7900	2.1100	+6.566%	56	1,478	-96.682%
2026-08-11	2.2200	2.4000	1.9800	1.9800	-7.907%	10	1,469	-96.465%
2026-08-10	2.2500	2.3000	1.8600	2.1500	-21.818%	51	1,462	-96.744%
2026-08-07	4.3200	4.4000	2.7500	2.7500	-40.087%	295	1,459	-97.455%
2026-08-06	4.7400	4.7400	4.5900	4.5900	-0.649%	8	1,270	-98.475%
2026-08-05	4.6000	4.6200	4.4500	4.6200	-3.750%	5	1,267	-98.485%
2026-08-04	4.9600	5.3000	4.8000	4.8000	-6.796%	28	1,265	-98.542%
2026-08-03	6.1500	6.1500	4.9000	5.1500	-18.898%	183	1,281	-98.641%
2026-07-31	6.7100	6.8500	6.3000	6.3500	+1.600%	40	1,358	-98.898%
2026-07-30	6.2500	6.2500	6.2500	6.2500	-19.872%	1	1,383	-98.880%
2026-07-29	7.2100	7.8500	7.1800	7.8000	+4.698%	17	1,382	-99.103%
2026-07-28	7.5000	8.3000	7.3500	7.4500	+4.196%	66	1,369	-99.060%
2026-07-27	6.7000	7.3000	6.7000	7.1500	-1.107%	88	1,307	-99.021%
2026-07-24	6.8000	7.2300	6.3000	7.2300	+18.525%	72	1,226	-99.032%
2026-07-23	5.8000	6.1000	5.8000	6.1000	+9.910%	20	1,164	-98.852%
2026-07-22	5.2000	5.6500	5.2000	5.5500	+14.433%	34	1,163	-98.739%
2026-07-21	5.0500	5.0500	4.7500	4.8500	-2.020%	9	1,154	-98.557%
2026-07-20	5.5500	5.6000	4.8800	4.9500	+20.732%	88	1,154	-98.586%
2026-07-17	4.3500	4.3500	4.1000	4.1000	+1.235%	10	1,093	-98.293%
2026-07-16	3.6000	4.0500	3.6000	4.0500	+35.000%	3	1,093	-98.272%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,093	-97.667%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+14.379%	1	1,092	-98.000%
2026-07-10	2.6200	3.0600	2.6200	3.0600	+14.179%	5	1,092	-97.712%
2026-07-09	2.8000	2.8000	2.6800	2.6800	-22.989%	3	1,088	-97.388%
2026-07-08	3.4500	3.4800	3.4500	3.4800	+20.000%	11	1,088	-97.989%
2026-07-07	3.2000	3.2000	2.9000	2.9000	+7.011%	11	1,098	-97.586%
2026-07-06	2.8300	2.8300	2.7100	2.7100	-11.148%	2	1,088	-97.417%
2026-07-02	2.7900	3.0500	2.7900	3.0500	+8.929%	107	1,187	-97.705%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-22.222%	1	1,187	-97.500%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,187	-98.056%
2026-06-29	3.8000	3.8000	3.7500	3.7500	-5.779%	15	1,187	-98.133%
2026-06-26	4.2000	4.2000	3.9000	3.9800	-13.478%	21	1,186	-98.241%
2026-06-25	4.7000	4.7000	4.3500	4.6000	-13.858%	7	1,186	-98.478%
2026-06-24	5.3000	5.3800	5.3000	5.3400	-14.286%	3	1,185	-98.689%
2026-06-22	6.2300	6.2300	6.2300	6.2300	+9.490%	1	1,185	-98.876%
2026-06-18	5.6900	5.6900	5.6900	5.6900	+3.643%	1	1,186	-98.770%
2026-06-17	5.3300	5.4900	5.3300	5.4900	+5.577%	3	1,186	-98.725%
2026-06-16	4.6000	5.2000	4.6000	5.2000	-2.072%	5	1,186	-98.654%
2026-06-15	5.8000	5.8000	5.1000	5.3100	-18.931%	21	1,090	-98.682%
2026-06-12	6.5500	6.7000	6.5500	6.5500	+5.645%	117	1,090	-98.931%
2026-06-11	6.5500	6.7700	6.2000	6.2000	+4.202%	194	1,090	-98.871%
2026-06-10	5.7000	6.1400	5.6500	5.9500	-18.493%	705	911	-98.824%
2026-06-09	6.6500	7.3000	6.6500	7.3000	-3.311%	18	362	-99.041%
2026-06-05	6.7500	7.5500	6.2500	7.5500	+30.397%	6	374	-99.073%
2026-06-04	5.5500	5.7900	5.5000	5.7900	-14.222%	24	369	-98.791%
2026-06-03	6.7500	6.7500	6.7500	6.7500	+29.808%	3	376	-98.963%
2026-06-01	6.5500	6.5500	5.2000	5.2000	-14.754%	32	379	-98.654%
2026-05-29	6.3500	6.3500	5.9000	6.1000	+5.172%	35	380	-98.852%
2026-05-28	6.7000	6.7000	5.8000	5.8000	-14.706%	3	356	-98.793%
2026-05-27	7.0000	7.0000	6.8000	6.8000	-1.449%	18	353	-98.971%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-4.828%	2	344	-98.986%
2026-05-21	7.5300	7.5300	7.2500	7.2500	-2.423%	17	342	-99.034%
2026-05-20	7.3500	7.4300	7.3500	7.4300	-12.588%	13	342	-99.058%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+3.659%	1	331	-99.176%
2026-05-18	8.1500	8.2500	8.1500	8.2000	+1.863%	3	331	-99.146%
2026-05-15	8.0000	8.0500	8.0000	8.0500	+9.524%	5	331	-99.130%
2026-05-14	7.3500	7.3500	7.3500	7.3500	+0.685%	1	326	-99.048%
2026-05-13	7.4000	7.4000	7.2300	7.3000	+2.817%	50	291	-99.041%
2026-05-08	7.1000	7.1000	7.1000	7.1000	+11.635%	5	291	-99.014%
2026-05-07	5.9500	6.3600	5.8600	6.3600	+17.778%	34	286	-98.899%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-1.818%	2	285	-98.704%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-1.434%	6	287	-98.727%
2026-05-01	5.9500	5.9500	5.5800	5.5800	-7.000%	8	282	-98.746%
2026-04-30	6.2500	6.2500	6.0000	6.0000	-13.043%	3	282	-98.833%
2026-04-29	6.9000	6.9000	6.9000	6.9000	+6.977%	2	280	-98.986%
2026-04-28	6.5800	6.5800	6.4500	6.4500	+2.381%	2	279	-98.915%
2026-04-27	6.3000	6.3000	6.3000	6.3000	-3.077%	1	278	-98.889%
2026-04-24	6.5000	6.5000	6.5000	6.5000	+1.562%	1	278	-98.923%
2026-04-23	6.1000	6.4300	6.0300	6.4000	+16.364%	27	277	-98.906%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+5.364%	1	270	-98.727%
2026-04-17	5.2000	5.2200	5.1500	5.2200	-6.786%	22	270	-98.659%
2026-04-16	5.3800	5.6000	5.3800	5.6000	+4.673%	24	258	-98.750%
2026-04-15	6.4100	6.4100	5.3500	5.3500	-25.591%	23	255	-98.692%
2026-04-14	7.1900	7.1900	7.1900	7.1900	-11.235%	1	254	-99.026%
2026-04-09	7.9200	8.1000	7.9000	8.1000	+3.185%	267	254	-99.136%
2026-04-02	7.8500	7.8500	7.8500	7.8500	-13.260%	3	42	-99.108%
2026-03-31	9.7500	9.7500	9.0500	9.0500	-9.861%	5	42	-99.227%
2026-03-30	10.1900	10.1900	9.9500	10.0400	+1.619%	4	43	-99.303%
2026-03-27	9.7100	9.8800	9.7100	9.8800	+19.036%	12	41	-99.291%
2026-03-25	8.3000	8.3000	8.3000	8.3000	+6.547%	6	42	-99.157%
2026-03-20	7.7900	7.7900	7.7900	7.7900	-4.651%	1	36	-99.101%
2026-03-19	8.1700	8.1700	8.1700	8.1700	+13.472%	1	37	-99.143%
2026-03-17	7.2000	7.2000	7.2000	7.2000	-5.512%	10	37	-99.028%
2026-03-12	7.3400	7.6900	7.3400	7.6200	+0.927%	4	28	-99.081%
2026-03-09	7.3500	7.5500	7.3500	7.5500	+2.304%	2	25	-99.073%
2026-03-05	7.3800	7.3800	7.3800	7.3800	-6.818%	3	23	-99.051%
2026-03-03	7.7500	7.9200	7.7500	7.9200	+3.529%	13	20	-99.116%
2026-03-02	7.6500	7.6500	7.6500	7.6500	+9.130%	1	7	-99.085%
2026-02-27	7.0100	7.0100	7.0100	7.0100	-0.567%	1	7	-99.001%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+15.574%	1	6	-99.007%
2026-02-25	6.1000	6.1000	6.1000	6.1000	-6.870%	1	4	-98.852%
2026-02-23	6.5500	6.5500	6.5500	6.5500	+2.344%	3	4	-98.931%
2026-02-20	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	-98.906%

.dark-mode .THKRGg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THKRGg{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261016P45TEM Oct 16 2026 45.00 Put (TEM261016P00045000)option OPRA

TEM20261016P45
TEM Oct 16 2026 45.00 Put (TEM261016P00045000)
option OPRA