Dark

TEM20261016P50
TEM Oct 16 2026 50.00 Put (TEM261016P00050000)
option OPRA

EOD

Sep 30, 2026

0.0500+25.000%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0500	0.0200	0.0500	+25.000%	12	8,040	0.000%
2026-09-29	0.0800	0.0800	0.0200	0.0400	+100.000%	23	8,049	+25.000%
2026-09-28	0.0900	0.0900	0.0200	0.0200	-50.000%	26	8,059	+150.000%
2026-09-25	0.0500	0.0500	0.0300	0.0400	-55.556%	52	8,062	+25.000%
2026-09-24	0.0700	0.1600	0.0700	0.0900	+12.500%	28	8,107	-44.444%
2026-09-23	0.0800	0.0800	0.0800	0.0800	-11.111%	6	8,111	-37.500%
2026-09-22	0.1000	0.2000	0.0900	0.0900	-10.000%	18	8,111	-44.444%
2026-09-21	0.0600	0.1200	0.0600	0.1000	0.000%	53	8,119	-50.000%
2026-09-18	0.1600	0.1700	0.0800	0.1000	-41.176%	321	8,141	-50.000%
2026-09-17	0.2600	0.3300	0.1400	0.1700	-57.500%	1,074	8,159	-70.588%
2026-09-16	0.4700	0.4900	0.3700	0.4000	-23.077%	133	7,419	-87.500%
2026-09-15	0.9100	0.9100	0.4800	0.5200	-44.681%	3,122	7,425	-90.385%
2026-09-14	2.1400	2.1400	0.9000	0.9400	-35.172%	182	6,127	-94.681%
2026-09-11	1.5300	1.6000	1.3200	1.4500	-9.375%	110	6,115	-96.552%
2026-09-10	1.8500	1.8500	1.3800	1.6000	+15.108%	65	6,109	-96.875%
2026-09-09	1.1500	1.4500	1.1500	1.3900	+26.364%	16	6,095	-96.403%
2026-09-08	1.0200	1.1700	0.8600	1.1000	-0.901%	1,572	6,092	-95.455%
2026-09-04	1.1000	1.2200	1.0000	1.1100	-1.770%	2,357	2,596	-95.495%
2026-09-03	1.5000	1.5200	1.1300	1.1300	-21.528%	113	2,596	-95.575%
2026-09-02	1.1100	1.8000	1.1100	1.4400	+2.128%	58	2,544	-96.528%
2026-09-01	1.2000	1.5000	1.1100	1.4100	+3.676%	93	2,526	-96.454%
2026-08-31	1.3600	1.8300	1.1700	1.3600	-4.895%	171	2,499	-96.324%
2026-08-28	1.0600	1.4500	0.9900	1.4300	+50.526%	82	2,463	-96.503%
2026-08-27	1.0000	1.0500	0.8700	0.9500	-13.636%	50	2,420	-94.737%
2026-08-26	1.1900	1.2300	0.8900	1.1000	-4.348%	46	2,396	-95.455%
2026-08-25	1.6000	1.6000	1.1200	1.1500	-11.538%	152	2,385	-95.652%
2026-08-24	1.2300	1.4500	1.1400	1.3000	+25.000%	115	2,408	-96.154%
2026-08-21	1.6200	1.6200	1.0200	1.0400	-35.000%	845	2,349	-95.192%
2026-08-20	1.9900	2.0000	1.3300	1.6000	-23.810%	2,319	2,951	-96.875%
2026-08-19	3.3200	3.3400	2.1000	2.1000	-58.416%	75	1,083	-97.619%
2026-08-18	5.0000	5.2000	4.9000	5.0500	+19.668%	13	1,092	-99.010%
2026-08-17	4.7000	4.7000	4.2000	4.2200	-1.860%	9	1,090	-98.815%
2026-08-14	4.0900	4.3000	4.0500	4.3000	+22.857%	11	1,085	-98.837%
2026-08-13	3.8200	3.8200	3.5000	3.5000	-7.162%	5	1,081	-98.571%
2026-08-12	3.3500	3.9000	3.3500	3.7700	+11.538%	14	1,079	-98.674%
2026-08-11	3.6500	3.7500	3.3800	3.3800	-12.208%	11	1,074	-98.521%
2026-08-10	4.2000	4.2000	3.6500	3.8500	-18.432%	41	1,074	-98.701%
2026-08-07	6.2600	6.2600	4.7000	4.7200	-37.895%	16	1,069	-98.941%
2026-08-06	7.6000	7.6000	7.6000	7.6000	-4.642%	2	1,069	-99.342%
2026-08-05	7.9700	7.9700	7.9700	7.9700	+6.551%	1	1,069	-99.373%
2026-08-04	8.1300	8.1300	7.4800	7.4800	-7.768%	16	1,068	-99.332%
2026-08-03	8.1100	8.1100	8.1100	8.1100	-15.079%	1	1,055	-99.383%
2026-07-31	9.4300	9.9900	9.4300	9.5500	-15.111%	17	1,054	-99.476%
2026-07-29	11.2500	11.2500	11.2500	11.2500	-4.255%	1	1,051	-99.556%
2026-07-28	10.6100	11.7500	10.6100	11.7500	+13.527%	3	1,051	-99.574%
2026-07-27	10.3500	10.3500	10.3500	10.3500	+8.833%	2	1,051	-99.517%
2026-07-24	9.4000	9.5100	9.4000	9.5100	+6.854%	4	1,050	-99.474%
2026-07-23	8.9000	8.9000	8.9000	8.9000	+6.587%	1	1,047	-99.438%
2026-07-22	8.3500	8.5500	8.0500	8.3500	+13.605%	27	1,048	-99.401%
2026-07-21	8.0000	8.0000	7.3500	7.3500	-6.962%	6	1,028	-99.320%
2026-07-20	8.1200	8.3100	7.4500	7.9000	+31.667%	116	1,026	-99.367%
2026-07-17	6.7100	6.7100	6.0000	6.0000	-0.498%	12	975	-99.167%
2026-07-16	5.5000	6.0300	5.5000	6.0300	+26.947%	2	973	-99.171%
2026-07-15	4.7500	4.7500	4.7500	4.7500	+2.151%	20	971	-98.947%
2026-07-14	5.0000	5.0000	4.6500	4.6500	-5.102%	3	971	-98.925%
2026-07-10	4.7500	4.9000	4.7500	4.9000	+15.294%	4	972	-98.980%
2026-07-09	4.2500	4.2500	4.2500	4.2500	-22.727%	1	968	-98.824%
2026-07-08	5.0600	5.5000	5.0600	5.5000	+17.021%	15	969	-99.091%
2026-07-07	4.7000	4.7000	4.7000	4.7000	+9.302%	1	969	-98.936%
2026-07-06	4.2500	4.8500	4.2500	4.3000	0.000%	26	969	-98.837%
2026-07-02	4.2500	4.7000	4.2500	4.3000	+2.381%	550	473	-98.837%
2026-07-01	4.5000	4.5000	4.1600	4.2000	-16.832%	26	473	-98.810%
2026-06-30	5.6500	5.6500	5.0300	5.0500	-2.885%	27	453	-99.010%
2026-06-29	5.9000	5.9000	5.2000	5.2000	-12.162%	3	434	-99.038%
2026-06-26	6.1600	6.1600	5.8000	5.9200	-12.941%	6	435	-99.155%
2026-06-25	6.7000	6.8000	6.5000	6.8000	-12.145%	6	437	-99.265%
2026-06-24	7.8500	7.8500	7.7400	7.7400	-5.610%	18	441	-99.354%
2026-06-23	9.3000	9.3000	8.2000	8.2000	-9.890%	5	452	-99.390%
2026-06-22	9.1000	9.1000	9.1000	9.1000	+2.247%	1	454	-99.451%
2026-06-17	8.5300	8.9000	7.5500	8.9000	+16.340%	39	442	-99.438%
2026-06-16	7.5000	7.6500	7.3000	7.6500	+2.685%	6	442	-99.346%
2026-06-15	8.4000	8.4000	7.4500	7.4500	-12.865%	9	445	-99.329%
2026-06-10	8.1500	8.5500	8.1500	8.5500	-18.103%	5	445	-99.415%
2026-06-05	9.2200	10.4400	9.2200	10.4400	+29.689%	3	448	-99.521%
2026-06-04	7.7500	8.0500	7.7500	8.0500	-19.980%	5	448	-99.379%
2026-06-03	10.0600	10.0600	10.0600	10.0600	+30.819%	9	448	-99.503%
2026-06-01	9.3000	9.3000	7.6700	7.6900	-8.994%	26	439	-99.350%
2026-05-29	8.6900	8.6900	8.4500	8.4500	+3.681%	11	431	-99.408%
2026-05-28	8.3500	8.3500	8.1500	8.1500	-16.837%	4	431	-99.387%
2026-05-27	9.8000	9.8000	9.8000	9.8000	+3.704%	1	427	-99.490%
2026-05-26	9.4500	9.4500	9.4500	9.4500	-1.563%	90	427	-99.471%
2026-05-22	9.6000	9.6000	9.6000	9.6000	-7.246%	1	509	-99.479%
2026-05-21	10.5500	10.5500	10.0500	10.3500	-0.481%	10	508	-99.517%
2026-05-20	10.4000	10.4500	10.4000	10.4000	-8.370%	5	508	-99.519%
2026-05-18	11.3500	11.3500	11.3500	11.3500	+2.715%	1	506	-99.559%
2026-05-15	11.0500	11.2500	11.0000	11.0500	+6.763%	55	506	-99.548%
2026-05-14	10.3500	10.3500	10.3500	10.3500	0.000%	2	484	-99.517%
2026-05-13	10.5000	10.5000	10.3500	10.3500	+13.115%	5	482	-99.517%
2026-05-11	9.1500	9.1500	9.0000	9.1500	-6.633%	33	482	-99.454%
2026-05-08	9.7600	9.8500	9.7500	9.8000	+8.287%	11	460	-99.490%
2026-05-07	8.5500	9.0500	8.5500	9.0500	+16.774%	62	452	-99.448%
2026-05-05	7.8000	7.8000	7.7500	7.7500	-17.553%	6	398	-99.355%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+5.618%	1	394	-99.468%
2026-04-28	9.1000	9.1000	8.9000	8.9000	-2.519%	2	393	-99.438%
2026-04-23	7.9500	9.1300	7.9500	9.1300	+20.132%	24	391	-99.452%
2026-04-21	7.0000	7.6000	6.6000	7.6000	+2.013%	12	356	-99.342%
2026-04-20	7.0000	7.4500	7.0000	7.4500	+3.186%	11	356	-99.329%
2026-04-17	7.0400	7.2200	7.0400	7.2200	-7.791%	2	367	-99.307%
2026-04-16	7.8300	7.8300	7.8300	7.8300	-37.007%	2	365	-99.361%
2026-04-10	11.1000	12.4300	11.1000	12.4300	+12.489%	18	363	-99.598%
2026-04-09	11.2200	11.2200	10.8000	11.0500	0.000%	204	345	-99.548%
2026-04-02	11.0500	11.0500	11.0500	11.0500	-9.053%	1	193	-99.548%
2026-03-31	12.1500	12.1500	12.1500	12.1500	-7.955%	1	193	-99.588%
2026-03-30	13.1300	13.2000	13.1300	13.2000	+1.227%	2	193	-99.621%
2026-03-27	12.7500	13.3500	12.7500	13.0400	+13.391%	12	193	-99.617%
2026-03-26	11.7400	11.7400	11.5000	11.5000	+9.524%	6	183	-99.565%
2026-03-25	10.2000	10.5000	10.2000	10.5000	+0.768%	8	177	-99.524%
2026-03-24	10.4200	10.4200	10.4200	10.4200	+1.165%	1	179	-99.520%
2026-03-20	10.3000	10.3000	10.3000	10.3000	-4.364%	5	178	-99.515%
2026-03-19	11.0000	11.0500	10.7700	10.7700	+7.700%	3	173	-99.536%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-0.498%	90	172	-99.500%
2026-03-16	9.3000	10.1500	9.3000	10.0500	+2.030%	24	85	-99.502%
2026-03-13	9.9700	9.9700	9.8500	9.8500	-6.190%	2	74	-99.492%
2026-03-12	9.8000	10.5000	9.8000	10.5000	+14.130%	16	74	-99.524%
2026-03-11	9.2000	9.2000	9.2000	9.2000	-8.911%	1	61	-99.457%
2026-03-09	10.0000	10.1000	10.0000	10.1000	+6.316%	12	60	-99.505%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-1.042%	1	62	-99.474%
2026-03-03	10.2400	10.9000	9.6000	9.6000	0.000%	15	61	-99.479%
2026-02-26	9.6000	9.6000	9.6000	9.6000	+4.918%	1	48	-99.479%
2026-02-25	8.6500	9.3000	8.6500	9.1500	+5.780%	49	8	-99.454%
2026-02-23	8.6500	8.6500	8.6500	8.6500	+6.527%	1	8	-99.422%
2026-02-20	8.1200	8.1200	8.1200	8.1200	-0.976%	6	7	-99.384%
2026-02-19	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-99.390%

.dark-mode .qB7j3t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qB7j3t{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261016P50TEM Oct 16 2026 50.00 Put (TEM261016P00050000)option OPRA

TEM20261016P50
TEM Oct 16 2026 50.00 Put (TEM261016P00050000)
option OPRA