Dark

TEM20270115P20
TEM Jan 15 2027 20.00 Put (TEM270115P00020000)
option OPRA

Inactive

Jul 28, 2026

0.7400+2.778%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.7400	0.7400	0.7400	0.7400	+2.778%	1	2,995	0.000%
2026-07-24	0.7200	0.7200	0.7200	0.7200	+20.000%	1	2,994	+2.778%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,993	+23.333%
2026-07-20	0.6100	0.6100	0.6100	0.6100	+35.556%	1	2,992	+21.311%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+21.622%	30	2,992	+64.444%
2026-07-10	0.3700	0.3700	0.3700	0.3700	-13.953%	1	2,992	+100.000%
2026-07-07	0.4300	0.4300	0.4300	0.4300	-14.000%	1	2,992	+72.093%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-23.077%	1	2,993	+48.000%
2026-06-24	0.7000	0.7000	0.6500	0.6500	-18.750%	17	2,992	+13.846%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+1.266%	4	3,004	-7.500%
2026-06-03	0.7900	0.7900	0.7900	0.7900	-7.059%	5	3,004	-6.329%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+41.667%	2	3,009	-12.941%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-10.448%	1	3,007	+23.333%
2026-05-28	0.6700	0.6700	0.6700	0.6700	-5.634%	11	3,007	+10.448%
2026-05-26	0.7100	0.7100	0.7100	0.7100	-11.250%	2	3,000	+4.225%
2026-05-21	0.8000	0.8800	0.8000	0.8000	+8.108%	83	3,000	-7.500%
2026-05-20	0.7400	0.7400	0.7400	0.7400	0.000%	5	3,000	0.000%
2026-05-11	0.7800	0.7800	0.7400	0.7400	-7.500%	4	2,983	0.000%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-4.762%	15	2,983	-7.500%
2026-05-04	0.8400	0.8400	0.8400	0.8400	-6.667%	1	2,968	-11.905%
2026-04-30	0.8400	0.9000	0.8400	0.9000	-3.226%	8	2,969	-17.778%
2026-04-28	0.9300	0.9300	0.9300	0.9300	+22.368%	2	2,977	-20.430%
2026-04-22	0.7600	0.7600	0.7600	0.7600	+8.571%	1	2,977	-2.632%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-32.692%	3	2,976	+5.714%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+4.000%	1	2,976	-28.846%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-9.091%	6	2,976	-26.000%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-11.290%	3	2,976	-32.727%
2026-04-10	1.2300	1.2600	1.1900	1.2400	+14.815%	16	2,976	-40.323%
2026-04-09	0.8700	1.0800	0.8700	1.0800	+5.882%	11	2,977	-31.481%
2026-04-08	1.0200	1.0200	1.0200	1.0200	-15.000%	1	2,976	-27.451%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-6.977%	3	2,977	-38.333%
2026-03-31	1.3200	1.3200	1.2900	1.2900	-8.511%	10	2,975	-42.636%
2026-03-30	1.4100	1.4100	1.4100	1.4100	-4.082%	3	2,970	-47.518%
2026-03-27	1.4700	1.4700	1.4700	1.4700	+22.500%	1	2,968	-49.660%
2026-03-25	1.2000	1.2000	1.2000	1.2000	+3.448%	40	2,968	-38.333%
2026-03-24	1.1600	1.1600	1.1600	1.1600	+0.870%	1	2,968	-36.207%
2026-03-23	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,968	-35.652%
2026-03-16	1.0800	1.1500	1.0800	1.1500	-4.167%	2	2,967	-35.652%
2026-03-12	1.1900	1.2000	1.1900	1.2000	-7.692%	26	2,966	-38.333%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+13.043%	1	2,940	-43.077%
2026-02-26	0.9200	1.1500	0.9200	1.1500	+7.477%	11	2,939	-35.652%
2026-02-23	1.0500	1.0700	1.0500	1.0700	-12.295%	2	2,932	-30.841%
2026-02-12	1.2200	1.2200	1.2200	1.2200	+17.308%	1	2,932	-39.344%
2026-02-10	1.0400	1.0400	1.0400	1.0400	-16.800%	1	2,931	-28.846%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-2.344%	5	2,931	-40.800%
2026-02-05	1.2800	1.2800	1.2800	1.2800	-1.538%	1	2,931	-42.188%
2026-02-04	1.3000	1.3900	1.3000	1.3000	+26.214%	2,513	2,931	-43.077%
2026-02-03	0.9700	1.0300	0.9600	1.0300	+14.444%	3	572	-28.155%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+16.883%	5	571	-17.778%
2026-01-28	0.7700	0.7700	0.7700	0.7700	-1.282%	3	566	-3.896%
2026-01-22	0.7800	0.7800	0.7800	0.7800	-7.143%	1	563	-5.128%
2026-01-20	0.8400	0.8400	0.8400	0.8400	+3.704%	1	563	-11.905%
2026-01-15	0.8100	0.8100	0.8100	0.8100	-13.830%	1	563	-8.642%
2026-01-05	0.9800	0.9900	0.9400	0.9400	-20.339%	21	564	-21.277%
2025-12-31	1.1800	1.1800	1.1800	1.1800	+20.408%	30	573	-37.288%
2025-12-22	0.9800	0.9800	0.9800	0.9800	-32.414%	1	573	-24.490%
2025-11-18	1.4500	1.4500	1.4500	1.4500	+35.514%	1	572	-48.966%
2025-10-21	1.0700	1.0700	1.0700	1.0700	-23.022%	5	571	-30.841%
2025-10-07	1.3900	1.3900	1.3900	1.3900	+26.364%	2	568	-46.763%
2025-09-26	1.1000	1.1500	1.1000	1.1000	+15.789%	125	568	-32.727%
2025-09-25	0.9500	0.9500	0.9500	0.9500	-2.062%	20	486	-22.105%
2025-09-10	0.8700	0.9700	0.8700	0.9700	+7.778%	3	466	-23.711%
2025-09-09	0.9000	0.9000	0.9000	0.9000	+12.500%	30	465	-17.778%
2025-09-08	0.8000	0.8000	0.8000	0.8000	-25.234%	4	465	-7.500%
2025-09-02	1.0700	1.0700	1.0700	1.0700	-2.727%	1	465	-30.841%
2025-08-25	1.1300	1.1300	1.1000	1.1000	-15.385%	40	465	-32.727%
2025-08-22	1.1900	1.3000	1.1900	1.3000	-7.143%	6	466	-43.077%
2025-08-20	1.4000	1.4000	1.4000	1.4000	+33.333%	4	471	-47.143%
2025-08-18	1.0500	1.0500	1.0500	1.0500	-4.545%	4	475	-29.524%
2025-08-15	1.1000	1.1000	1.1000	1.1000	-26.667%	1	479	-32.727%
2025-08-11	1.5000	1.5000	1.5000	1.5000	-14.286%	3	479	-50.667%
2025-08-07	1.7500	1.7500	1.7500	1.7500	-6.915%	1	479	-57.714%
2025-08-04	1.9500	1.9500	1.8800	1.8800	-1.053%	5	478	-60.638%
2025-07-30	1.9000	1.9000	1.9000	1.9000	+5.556%	1	475	-61.053%
2025-07-28	1.8000	1.8000	1.8000	1.8000	-0.552%	1	475	-58.889%
2025-07-24	1.6700	1.8100	1.6700	1.8100	-1.630%	6	475	-59.116%
2025-07-23	1.8400	1.8400	1.8400	1.8400	+21.053%	2	478	-59.783%
2025-07-22	2.0000	2.0500	1.5200	1.5200	-27.619%	25	478	-51.316%
2025-07-21	2.1000	2.1000	2.1000	2.1000	-2.326%	10	495	-64.762%
2025-07-18	2.1500	2.1500	2.1500	2.1500	-8.511%	1	495	-65.581%
2025-07-16	2.4500	2.4500	2.3000	2.3500	-5.242%	28	496	-68.511%
2025-07-14	2.4500	2.4800	2.4500	2.4800	-0.800%	12	491	-70.161%
2025-07-11	2.5400	2.5800	2.5000	2.5000	0.000%	14	481	-70.400%
2025-07-10	2.5000	2.5000	2.5000	2.5000	-6.716%	2	485	-70.400%
2025-07-09	2.7500	2.7500	2.6800	2.6800	-2.545%	2	485	-72.388%
2025-07-08	2.8500	2.8500	2.6100	2.7500	-1.434%	11	487	-73.091%
2025-07-07	2.6500	2.9600	2.1500	2.7900	+0.360%	21	485	-73.477%
2025-07-03	2.7800	2.7800	2.7800	2.7800	-3.472%	1	472	-73.381%
2025-07-01	2.8500	2.8800	2.8500	2.8800	+10.769%	3	521	-74.306%
2025-06-27	2.8500	2.8500	2.6000	2.6000	-3.704%	4	518	-71.538%
2025-06-26	2.7000	2.7000	2.7000	2.7000	-3.915%	1	517	-72.593%
2025-06-25	2.8100	2.8100	2.8100	2.8100	+7.252%	1	516	-73.665%
2025-06-12	2.6200	2.6200	2.6200	2.6200	-9.655%	1	515	-71.756%
2025-06-11	2.8000	2.9000	2.8000	2.9000	+26.087%	3	516	-74.483%
2025-06-10	2.3000	2.3000	2.3000	2.3000	-16.364%	1	516	-67.826%
2025-06-09	2.8800	2.8800	2.7400	2.7500	-8.333%	19	516	-73.091%
2025-06-06	3.0000	3.0000	3.0000	3.0000	-3.226%	2	513	-75.333%
2025-06-05	3.1300	3.1800	2.7400	3.1000	+9.541%	6	514	-76.129%
2025-06-02	3.0100	3.1100	2.8300	2.8300	-14.502%	16	513	-73.852%
2025-05-30	3.2000	3.3100	3.2000	3.3100	-1.194%	24	513	-77.644%
2025-05-29	3.5000	4.0000	3.3500	3.3500	+1.515%	22	509	-77.910%
2025-05-28	3.2900	3.5000	3.2900	3.3000	+25.954%	35	518	-77.576%
2025-05-27	2.6200	2.6200	2.6200	2.6200	-2.239%	2	488	-71.756%
2025-05-20	2.5100	2.6800	2.5100	2.6800	+5.098%	7	488	-72.388%
2025-05-16	2.5500	2.5500	2.5500	2.5500	-7.273%	2	490	-70.980%
2025-05-15	2.7500	2.7500	2.7500	2.7500	+27.907%	1	489	-73.091%
2025-05-14	2.2300	2.2300	2.1500	2.1500	-6.522%	20	489	-65.581%
2025-05-13	2.3000	2.3000	2.3000	2.3000	-9.804%	2	489	-67.826%
2025-05-12	2.5900	2.5900	2.5500	2.5500	-1.163%	5	489	-70.980%
2025-05-08	2.7500	2.8000	2.5800	2.5800	-12.542%	3	489	-71.318%
2025-05-07	2.9500	2.9500	2.9500	2.9500	-13.235%	1	489	-74.915%
2025-05-06	3.4000	3.4000	3.4000	3.4000	+6.250%	5	489	-78.235%
2025-05-05	3.2000	3.2000	3.2000	3.2000	+6.667%	1	489	-76.875%
2025-05-02	3.2000	3.2000	3.0000	3.0000	-14.286%	4	488	-75.333%
2025-04-29	3.4000	3.5000	3.4000	3.5000	-4.891%	5	489	-78.857%
2025-04-23	3.7500	3.7500	3.6500	3.6800	-15.982%	5	489	-79.891%
2025-04-22	4.3800	4.3800	4.3800	4.3800	-11.515%	3	490	-83.105%
2025-04-15	4.9500	4.9500	4.9500	4.9500	+3.125%	2	493	-85.051%
2025-04-11	5.4000	5.4000	4.8000	4.8000	0.000%	6	495	-84.583%
2025-04-09	5.6000	5.6000	4.8000	4.8000	-17.241%	4	493	-84.583%
2025-04-08	5.2500	5.8000	5.2400	5.8000	+12.621%	3	495	-87.241%
2025-04-07	4.1500	5.1700	4.1500	5.1500	-8.036%	5	493	-85.631%
2025-04-04	5.0500	5.6000	5.0500	5.6000	+30.233%	300	492	-86.786%
2025-04-03	4.3000	4.3000	4.3000	4.3000	+7.500%	3	497	-82.791%
2025-04-02	4.0000	4.0000	4.0000	4.0000	-3.614%	3	494	-81.500%
2025-03-31	3.9000	4.1500	3.9000	4.1500	+3.750%	10	494	-82.169%
2025-03-28	4.0000	4.0000	4.0000	4.0000	+17.647%	2	494	-81.500%
2025-03-27	3.4000	3.4000	3.4000	3.4000	-2.857%	5	494	-78.235%
2025-03-24	3.5000	3.5000	3.5000	3.5000	-12.500%	1	498	-78.857%
2025-03-21	4.0000	4.0000	4.0000	4.0000	-4.762%	2	498	-81.500%
2025-03-20	4.2000	4.2000	4.2000	4.2000	-4.545%	1	498	-82.381%
2025-03-18	4.3500	4.4000	4.3500	4.4000	+14.583%	2	497	-83.182%
2025-03-17	4.1200	4.1200	3.8400	3.8400	-8.571%	4	498	-80.729%
2025-03-14	4.1000	4.2000	4.1000	4.2000	+7.692%	12	498	-82.381%
2025-03-12	3.8800	3.9000	3.8800	3.9000	-2.500%	20	498	-81.026%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+21.212%	1	496	-81.500%
2025-02-28	3.3000	3.3000	3.2000	3.3000	+3.125%	254	496	-77.576%
2025-02-27	2.9900	3.2000	2.9900	3.2000	+16.364%	3	384	-76.875%
2025-02-26	2.5300	2.7500	2.5300	2.7500	-8.333%	3	383	-73.091%
2025-02-25	2.6000	3.0000	2.6000	3.0000	+43.541%	22	378	-75.333%
2025-02-20	2.0900	2.0900	2.0900	2.0900	+34.839%	1	378	-64.593%
2025-02-19	1.5500	1.5500	1.5500	1.5500	-11.429%	30	377	-52.258%
2025-02-18	1.9500	1.9500	1.7500	1.7500	-6.417%	2	381	-57.714%
2025-02-13	1.8700	1.8700	1.8700	1.8700	+64.035%	1	381	-60.428%
2025-02-12	2.4200	2.4200	1.1400	1.1400	-47.945%	154	381	-35.088%
2025-02-11	2.1500	2.1900	2.1500	2.1900	-6.009%	50	407	-66.210%
2025-02-10	2.4800	2.5000	2.2000	2.3300	+5.909%	240	383	-68.240%
2025-02-07	2.5000	2.5000	2.2000	2.2000	-16.981%	4	194	-66.364%
2025-02-04	2.6800	2.6800	2.6500	2.6500	-14.516%	5	192	-72.075%
2025-01-31	3.1000	3.1000	3.1000	3.1000	-21.519%	50	187	-76.129%
2025-01-27	4.0300	4.0300	3.9500	3.9500	+6.469%	8	162	-81.266%
2025-01-24	3.2800	3.9000	3.2200	3.7100	+4.802%	146	159	-80.054%
2025-01-23	3.7000	3.7000	3.4000	3.5400	+1.143%	54	87	-79.096%
2025-01-22	3.5000	3.5000	3.5000	3.5000	-7.895%	30	33	-78.857%
2025-01-21	3.8000	3.8000	3.8000	3.8000	-9.524%	1	3	-80.526%
2025-01-07	4.2000	4.2000	4.2000	4.2000	-12.500%	1	2	-82.381%
2024-12-23	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-84.583%

.dark-mode .vm82FK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vm82FK{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P20TEM Jan 15 2027 20.00 Put (TEM270115P00020000)option OPRA

TEM20270115P20
TEM Jan 15 2027 20.00 Put (TEM270115P00020000)
option OPRA