Dark

TEM20261120P45
TEM Nov 20 2026 45.00 Put (TEM261120P00045000)
option OPRA

EOD

Oct 1, 2026

0.3500+59.091%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3500	0.3000	0.3500	+59.091%	2	1,248	0.000%
2026-09-30	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,248	+59.091%
2026-09-29	0.2000	0.2600	0.1800	0.2300	0.000%	22	1,248	+52.174%
2026-09-28	0.3400	0.3500	0.2300	0.2300	-23.333%	21	1,252	+52.174%
2026-09-25	0.3600	0.3600	0.2000	0.3000	-14.286%	22	1,252	+16.667%
2026-09-24	0.3500	0.3500	0.3500	0.3500	-5.405%	4	1,254	0.000%
2026-09-23	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,252	-5.405%
2026-09-22	0.3500	0.3500	0.3500	0.3500	0.000%	5	1,252	0.000%
2026-09-21	0.3500	0.3500	0.3000	0.3500	-22.222%	19	1,247	0.000%
2026-09-18	0.6800	0.6800	0.4400	0.4500	-21.053%	70	1,251	-22.222%
2026-09-17	0.7500	0.7500	0.4800	0.5700	-47.222%	347	1,256	-38.596%
2026-09-16	0.9300	1.0800	0.8000	1.0800	+20.000%	16	1,010	-67.593%
2026-09-15	1.2500	1.3800	0.9000	0.9000	-36.170%	62	1,020	-61.111%
2026-09-14	1.8100	1.8100	1.4100	1.4100	-23.784%	13	1,058	-75.177%
2026-09-11	1.9000	1.9600	1.7500	1.8500	-3.141%	8	1,060	-81.081%
2026-09-10	1.8000	2.1500	1.8000	1.9100	+9.770%	37	1,052	-81.675%
2026-09-09	1.6100	1.7600	1.4700	1.7400	+26.087%	96	1,019	-79.885%
2026-09-08	1.4600	1.4600	1.3800	1.3800	-4.828%	10	984	-74.638%
2026-09-04	1.4000	1.4500	1.4000	1.4500	-8.805%	3	982	-75.862%
2026-09-03	1.5900	1.5900	1.5900	1.5900	-11.667%	1	982	-77.987%
2026-09-02	1.4000	2.0000	1.4000	1.8000	0.000%	4	982	-80.556%
2026-09-01	1.4000	1.8000	1.4000	1.8000	+5.882%	4	984	-80.556%
2026-08-31	1.7100	1.9900	1.7000	1.7000	-1.734%	10	980	-79.412%
2026-08-28	1.5000	1.7300	1.4500	1.7300	+27.206%	19	974	-79.769%
2026-08-27	1.3800	1.3800	1.2300	1.3600	-20.000%	7	961	-74.265%
2026-08-25	1.7500	1.7500	1.6800	1.7000	-2.857%	5	960	-79.412%
2026-08-24	1.5200	1.7500	1.4500	1.7500	+21.528%	128	957	-80.000%
2026-08-21	1.8900	1.9000	1.4400	1.4400	-23.810%	26	849	-75.694%
2026-08-20	1.9600	1.9600	1.7500	1.8900	-14.091%	65	840	-81.481%
2026-08-19	2.4200	2.4200	2.2000	2.2000	-46.731%	7	836	-84.091%
2026-08-18	4.0500	4.2500	4.0500	4.1300	+12.534%	8	832	-91.525%
2026-08-17	3.8500	4.1000	3.6700	3.6700	+0.548%	7	834	-90.463%
2026-08-14	3.6800	3.7600	3.6100	3.6500	+14.063%	87	831	-90.411%
2026-08-13	3.2500	3.5500	3.0500	3.2000	-3.030%	14	880	-89.063%
2026-08-12	3.4600	3.4600	3.2500	3.3000	-2.941%	12	884	-89.394%
2026-08-11	3.2000	3.4000	3.2000	3.4000	-4.225%	4	884	-89.706%
2026-08-10	3.5500	3.5500	3.5500	3.5500	-13.415%	2	881	-90.141%
2026-08-07	5.7800	5.7800	4.1000	4.1000	-32.787%	40	881	-91.463%
2026-08-06	6.5000	6.5000	6.0600	6.1000	+2.694%	36	894	-94.262%
2026-08-05	6.0000	6.0000	5.9400	5.9400	-8.615%	4	908	-94.108%
2026-08-03	7.9900	7.9900	6.5000	6.5000	-18.750%	10	906	-94.615%
2026-07-31	8.2000	8.2000	8.0000	8.0000	+2.302%	11	904	-95.625%
2026-07-30	8.4500	8.4500	7.8200	7.8200	-12.135%	57	914	-95.524%
2026-07-29	8.7500	8.9200	8.7500	8.9000	+3.730%	35	860	-96.067%
2026-07-28	9.4800	9.4800	8.5800	8.5800	+0.941%	7	840	-95.921%
2026-07-27	8.2200	8.5000	8.2200	8.5000	+4.167%	18	837	-95.882%
2026-07-24	7.9500	8.1600	7.9000	8.1600	+24.771%	23	823	-95.711%
2026-07-20	6.5000	6.9000	6.5000	6.5400	+26.990%	129	824	-94.648%
2026-07-17	5.5000	5.5000	5.1500	5.1500	-1.905%	3	820	-93.204%
2026-07-16	5.0000	5.2500	5.0000	5.2500	+16.667%	4	817	-93.333%
2026-07-13	4.0500	4.5000	4.0500	4.5000	+11.663%	20	817	-92.222%
2026-07-10	4.0300	4.0300	4.0300	4.0300	-11.429%	1	802	-91.315%
2026-07-08	4.5500	4.5500	4.5500	4.5500	+18.182%	1	801	-92.308%
2026-07-07	3.8500	3.8500	3.8500	3.8500	-2.284%	41	801	-90.909%
2026-07-02	3.7000	3.9400	3.7000	3.9400	+3.684%	3	821	-91.117%
2026-07-01	3.8500	3.8500	3.7600	3.8000	-12.644%	10	821	-90.789%
2026-06-30	4.4200	4.4200	4.3500	4.3500	+1.163%	2	826	-91.954%
2026-06-29	5.1500	5.1500	4.3000	4.3000	-14.172%	9	827	-91.860%
2026-06-26	5.0000	5.0500	4.8000	5.0100	-8.909%	47	831	-93.014%
2026-06-25	5.7000	5.7000	5.5000	5.5000	-16.159%	23	787	-93.636%
2026-06-24	6.5600	6.5600	6.5600	6.5600	-2.815%	5	790	-94.665%
2026-06-22	6.7500	6.7500	6.7500	6.7500	+3.846%	1	785	-94.815%
2026-06-15	6.5000	6.5000	6.5000	6.5000	-19.255%	1	784	-94.615%
2026-06-09	7.7500	8.0500	7.7500	8.0500	+2.548%	3	784	-95.652%
2026-06-08	8.1000	8.1000	7.8500	7.8500	-1.258%	4	784	-95.541%
2026-06-05	7.5000	8.0500	7.5000	7.9500	+20.455%	302	784	-95.597%
2026-06-04	6.9000	6.9000	6.4500	6.6000	-16.981%	9	805	-94.697%
2026-06-03	7.5000	7.9500	7.5000	7.9500	+14.388%	21	806	-95.597%
2026-06-02	7.0500	7.0500	6.9500	6.9500	+13.008%	2	786	-94.964%
2026-06-01	6.1500	6.1500	6.1500	6.1500	-12.143%	6	785	-94.309%
2026-05-29	6.0000	7.2500	6.0000	7.0000	+4.478%	141	785	-95.000%
2026-05-28	6.7000	6.7000	6.7000	6.7000	-14.103%	52	781	-94.776%
2026-05-27	8.2000	8.2000	7.6500	7.8000	+5.121%	11	750	-95.513%
2026-05-26	7.4200	7.4200	7.4200	7.4200	-10.061%	5	744	-95.283%
2026-05-21	8.2500	8.3000	8.2500	8.2500	0.000%	5	744	-95.758%
2026-05-19	8.4500	8.4500	8.2500	8.2500	-7.303%	5	744	-95.758%
2026-05-18	8.4800	8.9000	8.3900	8.9000	+8.537%	6	741	-96.067%
2026-05-14	8.0800	8.2000	8.0800	8.2000	+1.485%	2	741	-95.732%
2026-05-13	8.0800	8.0800	8.0800	8.0800	+1.253%	5	740	-95.668%
2026-05-12	7.9800	7.9800	7.9800	7.9800	+6.400%	2	740	-95.614%
2026-05-11	7.1900	7.5000	7.1900	7.5000	+1.351%	20	740	-95.333%
2026-05-08	7.6400	8.0000	7.4000	7.4000	+8.824%	264	740	-95.270%
2026-05-07	6.8000	6.8000	6.8000	6.8000	+7.937%	21	533	-94.853%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-3.077%	2	512	-94.444%
2026-04-30	6.8500	6.8500	6.5000	6.5000	-15.365%	432	514	-94.615%
2026-04-29	7.6800	7.6800	7.6800	7.6800	+4.490%	10	85	-95.443%
2026-04-28	7.3500	7.3500	7.3500	7.3500	+2.797%	20	75	-95.238%
2026-04-27	7.1500	7.1500	7.1500	7.1500	+1.852%	1	55	-95.105%
2026-04-24	7.0200	7.0200	7.0200	7.0200	-4.490%	1	55	-95.014%
2026-04-23	6.7500	7.4500	6.7100	7.3500	+18.548%	32	54	-95.238%
2026-04-22	5.8000	6.2000	5.8000	6.2000	0.000%	21	48	-94.355%
2026-04-21	5.6500	6.2000	5.6500	6.2000	+5.622%	9	22	-94.355%
2026-04-17	5.9000	5.9000	5.8700	5.8700	-5.323%	2	22	-94.037%
2026-04-16	6.2500	6.3000	6.1500	6.2000	+1.639%	20	24	-94.355%
2026-04-15	6.8300	7.0000	6.1000	6.1000	-21.493%	15	21	-94.262%
2026-04-14	7.7700	7.7700	7.7700	7.7700	0.000%	10	0	-95.495%

.dark-mode .xkg3RW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkg3RW{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20261120P45TEM Nov 20 2026 45.00 Put (TEM261120P00045000)option OPRA

TEM20261120P45
TEM Nov 20 2026 45.00 Put (TEM261120P00045000)
option OPRA