Dark

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

EOD

Sep 30, 2026

0.0300-25.000%(-0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0800	0.0900	0.0300	0.0300	-25.000%	35	2,984	0.000%
2026-09-28	0.0400	0.0400	0.0400	0.0400	-63.636%	10	2,983	-25.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+120.000%	1	2,983	-72.727%
2026-09-17	0.1100	0.1100	0.0500	0.0500	-28.571%	7	2,983	-40.000%
2026-09-16	0.1200	0.1200	0.0500	0.0700	+40.000%	12	2,980	-57.143%
2026-09-15	0.0500	0.0500	0.0500	0.0500	-50.000%	10	2,977	-40.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-28.571%	4	2,987	-70.000%
2026-09-01	0.1400	0.1400	0.1400	0.1400	-17.647%	1	2,985	-78.571%
2026-08-31	0.2000	0.2000	0.1700	0.1700	-15.000%	4	2,985	-82.353%
2026-08-28	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,989	-85.000%
2026-08-27	0.1900	0.1900	0.1900	0.1900	-17.391%	10	2,990	-84.211%
2026-08-25	0.2300	0.2300	0.2300	0.2300	+15.000%	2	2,991	-86.957%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,991	-85.000%
2026-08-19	0.3900	0.3900	0.2500	0.2500	-3.846%	5	2,990	-88.000%
2026-08-14	0.2600	0.2600	0.2600	0.2600	0.000%	5	2,991	-88.462%
2026-08-13	0.2600	0.2600	0.2600	0.2600	-64.865%	1	2,994	-88.462%
2026-07-28	0.7400	0.7400	0.7400	0.7400	+2.778%	1	2,995	-95.946%
2026-07-24	0.7200	0.7200	0.7200	0.7200	+20.000%	1	2,994	-95.833%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,993	-95.000%
2026-07-20	0.6100	0.6100	0.6100	0.6100	+35.556%	1	2,992	-95.082%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+21.622%	30	2,992	-93.333%
2026-07-10	0.3700	0.3700	0.3700	0.3700	-13.953%	1	2,992	-91.892%
2026-07-07	0.4300	0.4300	0.4300	0.4300	-14.000%	1	2,992	-93.023%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-23.077%	1	2,993	-94.000%
2026-06-24	0.7000	0.7000	0.6500	0.6500	-18.750%	17	2,992	-95.385%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+1.266%	4	3,004	-96.250%
2026-06-03	0.7900	0.7900	0.7900	0.7900	-7.059%	5	3,004	-96.203%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+41.667%	2	3,009	-96.471%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-10.448%	1	3,007	-95.000%
2026-05-28	0.6700	0.6700	0.6700	0.6700	-5.634%	11	3,007	-95.522%
2026-05-26	0.7100	0.7100	0.7100	0.7100	-11.250%	2	3,000	-95.775%
2026-05-21	0.8000	0.8800	0.8000	0.8000	+8.108%	83	3,000	-96.250%
2026-05-20	0.7400	0.7400	0.7400	0.7400	0.000%	5	3,000	-95.946%
2026-05-11	0.7800	0.7800	0.7400	0.7400	-7.500%	4	2,983	-95.946%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-4.762%	15	2,983	-96.250%
2026-05-04	0.8400	0.8400	0.8400	0.8400	-6.667%	1	2,968	-96.429%
2026-04-30	0.8400	0.9000	0.8400	0.9000	-3.226%	8	2,969	-96.667%
2026-04-28	0.9300	0.9300	0.9300	0.9300	+22.368%	2	2,977	-96.774%
2026-04-22	0.7600	0.7600	0.7600	0.7600	+8.571%	1	2,977	-96.053%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-32.692%	3	2,976	-95.714%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+4.000%	1	2,976	-97.115%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-9.091%	6	2,976	-97.000%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-11.290%	3	2,976	-97.273%
2026-04-10	1.2300	1.2600	1.1900	1.2400	+14.815%	16	2,976	-97.581%
2026-04-09	0.8700	1.0800	0.8700	1.0800	+5.882%	11	2,977	-97.222%
2026-04-08	1.0200	1.0200	1.0200	1.0200	-15.000%	1	2,976	-97.059%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-6.977%	3	2,977	-97.500%
2026-03-31	1.3200	1.3200	1.2900	1.2900	-8.511%	10	2,975	-97.674%
2026-03-30	1.4100	1.4100	1.4100	1.4100	-4.082%	3	2,970	-97.872%
2026-03-27	1.4700	1.4700	1.4700	1.4700	+22.500%	1	2,968	-97.959%
2026-03-25	1.2000	1.2000	1.2000	1.2000	+3.448%	40	2,968	-97.500%
2026-03-24	1.1600	1.1600	1.1600	1.1600	+0.870%	1	2,968	-97.414%
2026-03-23	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,968	-97.391%
2026-03-16	1.0800	1.1500	1.0800	1.1500	-4.167%	2	2,967	-97.391%
2026-03-12	1.1900	1.2000	1.1900	1.2000	-7.692%	26	2,966	-97.500%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+13.043%	1	2,940	-97.692%
2026-02-26	0.9200	1.1500	0.9200	1.1500	+7.477%	11	2,939	-97.391%
2026-02-23	1.0500	1.0700	1.0500	1.0700	-12.295%	2	2,932	-97.196%
2026-02-12	1.2200	1.2200	1.2200	1.2200	+17.308%	1	2,932	-97.541%
2026-02-10	1.0400	1.0400	1.0400	1.0400	-16.800%	1	2,931	-97.115%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-2.344%	5	2,931	-97.600%
2026-02-05	1.2800	1.2800	1.2800	1.2800	-1.538%	1	2,931	-97.656%
2026-02-04	1.3000	1.3900	1.3000	1.3000	+26.214%	2,513	2,931	-97.692%
2026-02-03	0.9700	1.0300	0.9600	1.0300	+14.444%	3	572	-97.087%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+16.883%	5	571	-96.667%
2026-01-28	0.7700	0.7700	0.7700	0.7700	-1.282%	3	566	-96.104%
2026-01-22	0.7800	0.7800	0.7800	0.7800	-7.143%	1	563	-96.154%
2026-01-20	0.8400	0.8400	0.8400	0.8400	+3.704%	1	563	-96.429%
2026-01-15	0.8100	0.8100	0.8100	0.8100	-13.830%	1	563	-96.296%
2026-01-05	0.9800	0.9900	0.9400	0.9400	-20.339%	21	564	-96.809%
2025-12-31	1.1800	1.1800	1.1800	1.1800	+20.408%	30	573	-97.458%
2025-12-22	0.9800	0.9800	0.9800	0.9800	-32.414%	1	573	-96.939%
2025-11-18	1.4500	1.4500	1.4500	1.4500	+35.514%	1	572	-97.931%
2025-10-21	1.0700	1.0700	1.0700	1.0700	-23.022%	5	571	-97.196%
2025-10-07	1.3900	1.3900	1.3900	1.3900	+26.364%	2	568	-97.842%
2025-09-26	1.1000	1.1500	1.1000	1.1000	+15.789%	125	568	-97.273%
2025-09-25	0.9500	0.9500	0.9500	0.9500	-2.062%	20	486	-96.842%
2025-09-10	0.8700	0.9700	0.8700	0.9700	+7.778%	3	466	-96.907%
2025-09-09	0.9000	0.9000	0.9000	0.9000	+12.500%	30	465	-96.667%
2025-09-08	0.8000	0.8000	0.8000	0.8000	-25.234%	4	465	-96.250%
2025-09-02	1.0700	1.0700	1.0700	1.0700	-2.727%	1	465	-97.196%
2025-08-25	1.1300	1.1300	1.1000	1.1000	-15.385%	40	465	-97.273%
2025-08-22	1.1900	1.3000	1.1900	1.3000	-7.143%	6	466	-97.692%
2025-08-20	1.4000	1.4000	1.4000	1.4000	+33.333%	4	471	-97.857%
2025-08-18	1.0500	1.0500	1.0500	1.0500	-4.545%	4	475	-97.143%
2025-08-15	1.1000	1.1000	1.1000	1.1000	-26.667%	1	479	-97.273%
2025-08-11	1.5000	1.5000	1.5000	1.5000	-14.286%	3	479	-98.000%
2025-08-07	1.7500	1.7500	1.7500	1.7500	-6.915%	1	479	-98.286%
2025-08-04	1.9500	1.9500	1.8800	1.8800	-1.053%	5	478	-98.404%
2025-07-30	1.9000	1.9000	1.9000	1.9000	+5.556%	1	475	-98.421%
2025-07-28	1.8000	1.8000	1.8000	1.8000	-0.552%	1	475	-98.333%
2025-07-24	1.6700	1.8100	1.6700	1.8100	-1.630%	6	475	-98.343%
2025-07-23	1.8400	1.8400	1.8400	1.8400	+21.053%	2	478	-98.370%
2025-07-22	2.0000	2.0500	1.5200	1.5200	-27.619%	25	478	-98.026%
2025-07-21	2.1000	2.1000	2.1000	2.1000	-2.326%	10	495	-98.571%
2025-07-18	2.1500	2.1500	2.1500	2.1500	-8.511%	1	495	-98.605%
2025-07-16	2.4500	2.4500	2.3000	2.3500	-5.242%	28	496	-98.723%
2025-07-14	2.4500	2.4800	2.4500	2.4800	-0.800%	12	491	-98.790%
2025-07-11	2.5400	2.5800	2.5000	2.5000	0.000%	14	481	-98.800%
2025-07-10	2.5000	2.5000	2.5000	2.5000	-6.716%	2	485	-98.800%
2025-07-09	2.7500	2.7500	2.6800	2.6800	-2.545%	2	485	-98.881%
2025-07-08	2.8500	2.8500	2.6100	2.7500	-1.434%	11	487	-98.909%
2025-07-07	2.6500	2.9600	2.1500	2.7900	+0.360%	21	485	-98.925%
2025-07-03	2.7800	2.7800	2.7800	2.7800	-3.472%	1	472	-98.921%
2025-07-01	2.8500	2.8800	2.8500	2.8800	+10.769%	3	521	-98.958%
2025-06-27	2.8500	2.8500	2.6000	2.6000	-3.704%	4	518	-98.846%
2025-06-26	2.7000	2.7000	2.7000	2.7000	-3.915%	1	517	-98.889%
2025-06-25	2.8100	2.8100	2.8100	2.8100	+7.252%	1	516	-98.932%
2025-06-12	2.6200	2.6200	2.6200	2.6200	-9.655%	1	515	-98.855%
2025-06-11	2.8000	2.9000	2.8000	2.9000	+26.087%	3	516	-98.966%
2025-06-10	2.3000	2.3000	2.3000	2.3000	-16.364%	1	516	-98.696%
2025-06-09	2.8800	2.8800	2.7400	2.7500	-8.333%	19	516	-98.909%
2025-06-06	3.0000	3.0000	3.0000	3.0000	-3.226%	2	513	-99.000%
2025-06-05	3.1300	3.1800	2.7400	3.1000	+9.541%	6	514	-99.032%
2025-06-02	3.0100	3.1100	2.8300	2.8300	-14.502%	16	513	-98.940%
2025-05-30	3.2000	3.3100	3.2000	3.3100	-1.194%	24	513	-99.094%
2025-05-29	3.5000	4.0000	3.3500	3.3500	+1.515%	22	509	-99.104%
2025-05-28	3.2900	3.5000	3.2900	3.3000	+25.954%	35	518	-99.091%
2025-05-27	2.6200	2.6200	2.6200	2.6200	-2.239%	2	488	-98.855%
2025-05-20	2.5100	2.6800	2.5100	2.6800	+5.098%	7	488	-98.881%
2025-05-16	2.5500	2.5500	2.5500	2.5500	-7.273%	2	490	-98.824%
2025-05-15	2.7500	2.7500	2.7500	2.7500	+27.907%	1	489	-98.909%
2025-05-14	2.2300	2.2300	2.1500	2.1500	-6.522%	20	489	-98.605%
2025-05-13	2.3000	2.3000	2.3000	2.3000	-9.804%	2	489	-98.696%
2025-05-12	2.5900	2.5900	2.5500	2.5500	-1.163%	5	489	-98.824%
2025-05-08	2.7500	2.8000	2.5800	2.5800	-12.542%	3	489	-98.837%
2025-05-07	2.9500	2.9500	2.9500	2.9500	-13.235%	1	489	-98.983%
2025-05-06	3.4000	3.4000	3.4000	3.4000	+6.250%	5	489	-99.118%
2025-05-05	3.2000	3.2000	3.2000	3.2000	+6.667%	1	489	-99.063%
2025-05-02	3.2000	3.2000	3.0000	3.0000	-14.286%	4	488	-99.000%
2025-04-29	3.4000	3.5000	3.4000	3.5000	-4.891%	5	489	-99.143%
2025-04-23	3.7500	3.7500	3.6500	3.6800	-15.982%	5	489	-99.185%
2025-04-22	4.3800	4.3800	4.3800	4.3800	-11.515%	3	490	-99.315%
2025-04-15	4.9500	4.9500	4.9500	4.9500	+3.125%	2	493	-99.394%
2025-04-11	5.4000	5.4000	4.8000	4.8000	0.000%	6	495	-99.375%
2025-04-09	5.6000	5.6000	4.8000	4.8000	-17.241%	4	493	-99.375%
2025-04-08	5.2500	5.8000	5.2400	5.8000	+12.621%	3	495	-99.483%
2025-04-07	4.1500	5.1700	4.1500	5.1500	-8.036%	5	493	-99.417%
2025-04-04	5.0500	5.6000	5.0500	5.6000	+30.233%	300	492	-99.464%
2025-04-03	4.3000	4.3000	4.3000	4.3000	+7.500%	3	497	-99.302%
2025-04-02	4.0000	4.0000	4.0000	4.0000	-3.614%	3	494	-99.250%
2025-03-31	3.9000	4.1500	3.9000	4.1500	+3.750%	10	494	-99.277%
2025-03-28	4.0000	4.0000	4.0000	4.0000	+17.647%	2	494	-99.250%
2025-03-27	3.4000	3.4000	3.4000	3.4000	-2.857%	5	494	-99.118%
2025-03-24	3.5000	3.5000	3.5000	3.5000	-12.500%	1	498	-99.143%
2025-03-21	4.0000	4.0000	4.0000	4.0000	-4.762%	2	498	-99.250%
2025-03-20	4.2000	4.2000	4.2000	4.2000	-4.545%	1	498	-99.286%
2025-03-18	4.3500	4.4000	4.3500	4.4000	+14.583%	2	497	-99.318%
2025-03-17	4.1200	4.1200	3.8400	3.8400	-8.571%	4	498	-99.219%
2025-03-14	4.1000	4.2000	4.1000	4.2000	+7.692%	12	498	-99.286%
2025-03-12	3.8800	3.9000	3.8800	3.9000	-2.500%	20	498	-99.231%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+21.212%	1	496	-99.250%
2025-02-28	3.3000	3.3000	3.2000	3.3000	+3.125%	254	496	-99.091%
2025-02-27	2.9900	3.2000	2.9900	3.2000	+16.364%	3	384	-99.063%
2025-02-26	2.5300	2.7500	2.5300	2.7500	-8.333%	3	383	-98.909%
2025-02-25	2.6000	3.0000	2.6000	3.0000	+43.541%	22	378	-99.000%
2025-02-20	2.0900	2.0900	2.0900	2.0900	+34.839%	1	378	-98.565%
2025-02-19	1.5500	1.5500	1.5500	1.5500	-11.429%	30	377	-98.065%
2025-02-18	1.9500	1.9500	1.7500	1.7500	-6.417%	2	381	-98.286%
2025-02-13	1.8700	1.8700	1.8700	1.8700	+64.035%	1	381	-98.396%
2025-02-12	2.4200	2.4200	1.1400	1.1400	-47.945%	154	381	-97.368%
2025-02-11	2.1500	2.1900	2.1500	2.1900	-6.009%	50	407	-98.630%
2025-02-10	2.4800	2.5000	2.2000	2.3300	+5.909%	240	383	-98.712%
2025-02-07	2.5000	2.5000	2.2000	2.2000	-16.981%	4	194	-98.636%
2025-02-04	2.6800	2.6800	2.6500	2.6500	-14.516%	5	192	-98.868%
2025-01-31	3.1000	3.1000	3.1000	3.1000	-21.519%	50	187	-99.032%
2025-01-27	4.0300	4.0300	3.9500	3.9500	+6.469%	8	162	-99.241%
2025-01-24	3.2800	3.9000	3.2200	3.7100	+4.802%	146	159	-99.191%
2025-01-23	3.7000	3.7000	3.4000	3.5400	+1.143%	54	87	-99.153%
2025-01-22	3.5000	3.5000	3.5000	3.5000	-7.895%	30	33	-99.143%
2025-01-21	3.8000	3.8000	3.8000	3.8000	-9.524%	1	3	-99.211%
2025-01-07	4.2000	4.2000	4.2000	4.2000	-12.500%	1	2	-99.286%
2024-12-23	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-99.375%

.dark-mode .VPvX7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPvX7x{ 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