Dark

TEM20270115P25
TEM Jan 15 2027 25.00 Put (TEM270115P00025000)
option OPRA

EOD

Sep 30, 2026

0.1100+37.500%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1100	0.1100	0.1100	0.1100	+37.500%	1	399	0.000%
2026-09-25	0.0800	0.0800	0.0800	0.0800	-11.111%	10	399	+37.500%
2026-09-21	0.0900	0.0900	0.0900	0.0900	-40.000%	1	399	+22.222%
2026-09-18	0.1500	0.1500	0.1500	0.1500	0.000%	2	399	-26.667%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-11.765%	1	399	-26.667%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-45.161%	2	400	-35.294%
2026-09-14	0.2900	0.3100	0.2900	0.3100	+14.815%	3	402	-64.516%
2026-09-10	0.2700	0.2700	0.2700	0.2700	+22.727%	20	402	-59.259%
2026-09-08	0.2200	0.2200	0.2200	0.2200	+10.000%	2	402	-50.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-47.368%	16	402	-45.000%
2026-08-27	0.3800	0.3800	0.3800	0.3800	+5.556%	1	402	-71.053%
2026-08-24	0.3400	0.3600	0.3400	0.3600	0.000%	5	402	-69.444%
2026-08-21	0.4000	0.4000	0.3600	0.3600	-28.000%	2	398	-69.444%
2026-08-19	0.5000	0.5000	0.4000	0.5000	-23.077%	35	399	-78.000%
2026-08-18	0.5800	0.6500	0.5800	0.6500	+18.182%	6	402	-83.077%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-8.333%	1	403	-80.000%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-14.286%	31	404	-81.667%
2026-08-07	0.8500	0.8500	0.7000	0.7000	-33.333%	7	405	-84.286%
2026-08-06	1.0500	1.0500	1.0500	1.0500	+5.000%	1	404	-89.524%
2026-08-05	1.0000	1.0000	1.0000	1.0000	-5.660%	1	403	-89.000%
2026-08-04	1.2400	1.2400	1.0600	1.0600	-26.897%	34	404	-89.623%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-13.174%	10	376	-92.414%
2026-07-27	1.6700	1.6700	1.6700	1.6700	+49.107%	1	376	-93.413%
2026-07-20	1.1200	1.1200	1.1200	1.1200	+34.940%	2	376	-90.179%
2026-07-09	0.8000	0.8600	0.8000	0.8300	+13.699%	31	378	-86.747%
2026-07-01	0.8700	0.8700	0.7300	0.7300	-29.126%	2	378	-84.932%
2026-06-25	1.0300	1.0300	1.0300	1.0300	-23.134%	1	379	-89.320%
2026-06-24	1.3400	1.3400	1.3400	1.3400	-10.667%	4	380	-91.791%
2026-06-22	1.5000	1.5000	1.5000	1.5000	+14.504%	20	384	-92.667%
2026-06-17	1.3100	1.3100	1.3100	1.3100	-6.429%	1	404	-91.603%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-22.222%	1	404	-92.143%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+2.857%	2	405	-93.889%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+36.719%	1	407	-93.714%
2026-06-04	1.3000	1.3000	1.2800	1.2800	-26.857%	23	408	-91.406%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+29.630%	1	425	-93.714%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-10.596%	1	425	-91.852%
2026-05-27	1.5100	1.5100	1.5100	1.5100	+3.425%	1	425	-92.715%
2026-05-22	1.4600	1.4600	1.4600	1.4600	-8.750%	1	425	-92.466%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-3.030%	2	425	-93.125%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-6.780%	1	425	-93.333%
2026-05-18	1.7700	1.7700	1.7700	1.7700	+9.259%	1	425	-93.785%
2026-05-12	1.6200	1.6200	1.6200	1.6200	-4.142%	2	425	-93.210%
2026-05-08	1.6900	1.6900	1.6900	1.6900	+25.185%	1	423	-93.491%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-20.588%	1	423	-91.852%
2026-04-29	1.7000	1.7000	1.7000	1.7000	0.000%	20	423	-93.529%
2026-04-28	1.7000	1.7000	1.7000	1.7000	0.000%	3	404	-93.529%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+30.769%	100	407	-93.529%
2026-04-20	1.3500	1.3500	1.3000	1.3000	0.000%	60	507	-91.538%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-7.143%	5	557	-91.538%
2026-04-16	1.4500	1.4500	1.4000	1.4000	-6.667%	3	552	-92.143%
2026-04-15	1.5800	1.5800	1.5000	1.5000	-15.254%	151	554	-92.667%
2026-04-14	1.8000	1.8000	1.7700	1.7700	-11.500%	3	555	-93.785%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-9.910%	1	556	-94.500%
2026-03-31	2.3900	2.3900	2.2200	2.2200	-13.281%	2	555	-95.045%
2026-03-30	2.5000	2.6000	2.5000	2.5600	-3.396%	70	553	-95.703%
2026-03-27	2.5000	2.6500	2.5000	2.6500	+20.455%	6	493	-95.849%
2026-03-26	2.2000	2.2000	2.2000	2.2000	+2.804%	1	493	-95.000%
2026-03-25	2.1000	2.1400	2.1000	2.1400	+9.184%	301	493	-94.860%
2026-03-16	1.9600	1.9600	1.9600	1.9600	+0.513%	1	213	-94.388%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-22.000%	1	214	-94.359%
2026-03-03	2.1000	2.5000	2.1000	2.5000	+29.534%	180	214	-95.600%
2026-02-27	1.9300	1.9300	1.9300	1.9300	+1.579%	1	343	-94.301%
2026-02-25	1.8800	1.9000	1.8800	1.9000	+2.703%	2	340	-94.211%
2026-02-23	1.8500	1.8500	1.8500	1.8500	+2.778%	3	340	-94.054%
2026-02-20	1.7400	1.8000	1.7400	1.8000	-19.643%	3	337	-93.889%
2026-02-13	2.2400	2.2400	2.2400	2.2400	-0.444%	1	337	-95.089%
2026-02-12	2.0800	2.2500	2.0800	2.2500	+19.681%	17	337	-95.111%
2026-02-09	2.0200	2.0200	1.8800	1.8800	-6.000%	6	320	-94.149%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-8.257%	2	314	-94.500%
2026-02-05	2.1800	2.1800	2.1800	2.1800	+23.864%	1	314	-94.954%
2026-02-03	1.7600	1.7600	1.7600	1.7600	+24.823%	2	313	-93.750%
2026-01-27	1.4100	1.4100	1.4100	1.4100	-5.369%	3	311	-92.199%
2026-01-21	1.4600	1.5200	1.4600	1.4900	+12.030%	13	311	-92.617%
2026-01-15	1.3300	1.3300	1.3300	1.3300	+2.308%	23	308	-91.729%
2026-01-13	1.2000	1.3000	1.2000	1.3000	+7.438%	7	308	-91.538%
2026-01-12	1.2100	1.2100	1.2100	1.2100	-16.552%	1	301	-90.909%
2026-01-09	1.5000	1.5000	1.4500	1.4500	-4.605%	4	300	-92.414%
2026-01-06	1.5200	1.5200	1.5200	1.5200	+1.333%	3	296	-92.763%
2026-01-05	1.5000	1.5000	1.5000	1.5000	-17.127%	4	287	-92.667%
2025-12-31	1.8000	1.8100	1.8000	1.8100	+3.429%	8	287	-93.923%
2025-12-30	1.7500	1.7500	1.7500	1.7500	+2.941%	8	287	-93.714%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-1.163%	2	280	-93.529%
2025-12-26	1.7200	1.7200	1.7200	1.7200	+2.381%	1	278	-93.605%
2025-12-22	1.6900	1.6900	1.6800	1.6800	-7.692%	3	275	-93.452%
2025-12-19	1.8200	1.8200	1.8200	1.8200	-4.211%	1	275	-93.956%
2025-12-18	1.8400	1.9000	1.8400	1.9000	+15.152%	5	276	-94.211%
2025-12-11	1.6500	1.6500	1.6500	1.6500	-15.385%	5	271	-93.333%
2025-11-28	1.9500	1.9500	1.9500	1.9500	-15.217%	10	276	-94.359%
2025-11-18	2.3000	2.3000	2.3000	2.3000	+5.991%	1	286	-95.217%
2025-11-13	2.1600	2.1700	2.1600	2.1700	+5.854%	5	286	-94.931%
2025-11-10	2.0500	2.0500	2.0500	2.0500	+13.889%	1	286	-94.634%
2025-11-06	1.8000	1.8000	1.8000	1.8000	-36.842%	20	286	-93.889%
2025-11-05	2.8500	2.8500	2.8500	2.8500	+35.714%	1	266	-96.140%
2025-11-04	2.1100	2.1100	2.1000	2.1000	+50.000%	5	266	-94.762%
2025-10-20	1.4000	1.4000	1.4000	1.4000	-17.647%	1	266	-92.143%
2025-10-13	1.9500	1.9500	1.7000	1.7000	+13.333%	2	265	-93.529%
2025-10-08	1.5000	1.5000	1.5000	1.5000	+3.448%	3	264	-92.667%
2025-10-02	1.4500	1.4500	1.4500	1.4500	-40.574%	1	267	-92.414%
2025-09-26	2.4400	2.4400	2.4400	2.4400	+40.230%	1	267	-95.492%
2025-09-24	1.7400	1.7400	1.7400	1.7400	+39.200%	1	268	-93.678%
2025-09-22	1.2500	1.2500	1.2500	1.2500	-34.211%	2	267	-91.200%
2025-09-18	1.5500	1.9000	1.5500	1.9000	+11.765%	2	269	-94.211%
2025-09-15	1.5700	1.7000	1.5700	1.7000	+6.250%	2	270	-93.529%
2025-09-12	1.6000	1.6000	1.6000	1.6000	+1.266%	1	270	-93.125%
2025-09-11	1.5800	1.5800	1.5800	1.5800	-1.250%	10	271	-93.038%
2025-09-10	1.8500	1.8500	1.6000	1.6000	0.000%	3	271	-93.125%
2025-09-09	1.6000	1.6000	1.6000	1.6000	-11.111%	1	274	-93.125%
2025-09-04	1.8000	1.8000	1.8000	1.8000	+0.559%	3	273	-93.889%
2025-09-02	1.7900	1.7900	1.7900	1.7900	-1.648%	1	270	-93.855%
2025-08-29	1.8200	1.8200	1.8200	1.8200	-4.211%	1	272	-93.956%
2025-08-28	1.9500	1.9500	1.9000	1.9000	-6.863%	2	272	-94.211%
2025-08-27	2.0400	2.0400	2.0400	2.0400	+4.615%	1	274	-94.608%
2025-08-26	2.1000	2.1000	1.9500	1.9500	-2.500%	6	273	-94.359%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-4.762%	2	271	-94.500%
2025-08-14	2.0000	2.1800	2.0000	2.1000	-8.696%	5	273	-94.762%
2025-08-12	2.6000	2.6000	2.3000	2.3000	-11.538%	21	275	-95.217%
2025-08-11	2.6000	2.6000	2.6000	2.6000	-1.887%	2	285	-95.769%
2025-08-08	2.7500	2.7500	2.6500	2.6500	-10.774%	3	287	-95.849%
2025-08-07	2.9700	2.9700	2.9700	2.9700	-7.188%	1	290	-96.296%
2025-08-06	3.2000	3.2000	3.2000	3.2000	0.000%	2	291	-96.563%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-3.323%	1	293	-96.563%
2025-08-01	3.3100	3.3100	3.3100	3.3100	+6.774%	1	294	-96.677%
2025-07-31	3.1000	3.1000	3.1000	3.1000	0.000%	1	293	-96.452%
2025-07-29	3.1600	3.2000	3.1000	3.1000	+1.639%	4	294	-96.452%
2025-07-28	2.7500	3.0500	2.7500	3.0500	+1.667%	11	290	-96.393%
2025-07-23	3.0000	3.0000	3.0000	3.0000	-6.542%	1	297	-96.333%
2025-07-22	3.3000	3.3000	3.2000	3.2100	-15.526%	11	298	-96.573%
2025-07-16	3.8000	3.8000	3.8000	3.8000	-3.553%	1	309	-97.105%
2025-07-15	3.9500	3.9500	3.9400	3.9400	-0.253%	2	308	-97.208%
2025-07-14	3.9500	3.9500	3.9200	3.9500	+3.947%	14	308	-97.215%
2025-07-10	3.8900	3.8900	3.8000	3.8000	-10.588%	36	294	-97.105%
2025-07-09	4.2200	4.2500	4.2200	4.2500	+1.190%	2	324	-97.412%
2025-06-27	4.2000	4.2000	4.2000	4.2000	+2.439%	5	323	-97.381%
2025-06-26	4.1600	4.1600	4.1000	4.1000	0.000%	3	328	-97.317%
2025-06-25	4.1000	4.1000	4.1000	4.1000	0.000%	2	331	-97.317%
2025-06-24	4.1000	4.1000	4.1000	4.1000	-3.529%	2	329	-97.317%
2025-06-20	4.2600	4.2600	4.2500	4.2500	-3.189%	4	327	-97.412%
2025-06-18	4.3900	4.3900	4.3900	4.3900	+8.663%	1	327	-97.494%
2025-06-16	3.9700	4.0400	3.9700	4.0400	-2.651%	6	327	-97.277%
2025-06-13	4.1500	4.1500	4.1500	4.1500	+1.220%	2	323	-97.349%
2025-06-12	4.1000	4.1000	4.1000	4.1000	0.000%	1	322	-97.317%
2025-06-11	4.2200	4.2200	3.9500	4.1000	-1.205%	10	321	-97.317%
2025-06-10	4.2000	4.2000	4.1400	4.1500	-3.488%	7	320	-97.349%
2025-06-09	4.4400	4.4400	4.3000	4.3000	-4.444%	3	317	-97.442%
2025-06-04	4.6000	4.6000	4.5000	4.5000	+1.124%	2	316	-97.556%
2025-06-03	4.6000	4.7000	4.4500	4.4500	-11.881%	6	316	-97.528%
2025-05-30	5.0500	5.0500	5.0500	5.0500	-1.942%	2	313	-97.822%
2025-05-29	5.2000	5.2000	5.1500	5.1500	-4.630%	2	312	-97.864%
2025-05-28	5.1500	5.4000	5.1500	5.4000	+28.571%	2	312	-97.963%
2025-05-27	4.2000	4.2000	4.2000	4.2000	-6.667%	1	311	-97.381%
2025-05-22	4.7000	4.7000	4.5000	4.5000	-1.316%	2	310	-97.556%
2025-05-21	4.2900	4.5600	4.2900	4.5600	+15.443%	3	310	-97.588%
2025-05-20	4.1300	4.1300	3.9500	3.9500	-10.633%	2	307	-97.215%
2025-05-19	4.3000	4.4200	4.3000	4.4200	+7.805%	3	307	-97.511%
2025-05-16	4.2000	4.2000	4.1000	4.1000	+2.500%	82	306	-97.317%
2025-05-14	3.9000	4.0000	3.9000	4.0000	+7.527%	2	347	-97.250%
2025-05-13	3.7100	3.7200	3.6000	3.7200	-11.429%	4	349	-97.043%
2025-05-12	4.0000	4.2000	4.0000	4.2000	+2.439%	21	349	-97.381%
2025-05-09	4.1000	4.1700	4.1000	4.1000	-1.205%	10	370	-97.317%
2025-05-08	4.1500	4.1500	4.1500	4.1500	-21.698%	1	375	-97.349%
2025-05-07	5.3000	5.3000	5.3000	5.3000	0.000%	1	376	-97.925%
2025-05-06	5.2000	5.3000	5.2000	5.3000	+2.913%	2	377	-97.925%
2025-05-05	5.1000	5.2000	5.1000	5.1500	+7.741%	31	375	-97.864%
2025-05-02	4.9400	4.9400	4.7800	4.7800	-11.481%	6	364	-97.699%
2025-04-28	5.4000	5.4000	5.4000	5.4000	-1.280%	1	363	-97.963%
2025-04-25	5.4700	5.4700	5.4700	5.4700	-3.186%	2	362	-97.989%
2025-04-23	5.6500	5.6500	5.6500	5.6500	-16.912%	1	361	-98.053%
2025-04-22	6.8000	6.8000	6.8000	6.8000	-6.849%	6	361	-98.382%
2025-04-17	7.3000	7.3000	7.3000	7.3000	+5.797%	1	354	-98.493%
2025-04-14	7.0000	7.0000	6.9000	6.9000	-17.365%	50	354	-98.406%
2025-04-09	8.3500	8.3500	8.3500	8.3500	-4.023%	1	304	-98.683%
2025-04-08	7.1000	8.7000	7.1000	8.7000	+3.571%	49	303	-98.736%
2025-04-07	8.0000	8.5000	8.0000	8.4000	+12.000%	5	266	-98.690%
2025-04-04	6.5100	7.8900	6.5100	7.5000	+22.750%	82	265	-98.533%
2025-03-28	6.1800	6.1800	6.1100	6.1100	+16.826%	4	264	-98.200%
2025-03-26	5.2300	5.2300	5.2300	5.2300	+0.577%	6	263	-97.897%
2025-03-25	5.0200	5.2000	5.0200	5.2000	+0.386%	2	269	-97.885%
2025-03-24	5.4000	5.4000	5.1800	5.1800	-14.380%	12	269	-97.876%
2025-03-21	6.1200	6.1200	6.0500	6.0500	-0.820%	42	259	-98.182%
2025-03-17	6.1000	6.1000	6.1000	6.1000	-6.154%	1	279	-98.197%
2025-03-12	6.5000	6.5000	6.5000	6.5000	-2.985%	1	278	-98.308%
2025-03-11	6.6600	6.7000	6.6600	6.7000	-1.471%	18	277	-98.358%
2025-03-10	6.3700	6.8000	6.3700	6.8000	+14.094%	14	267	-98.382%
2025-03-07	5.9600	5.9600	5.9600	5.9600	-1.974%	2	253	-98.154%
2025-03-06	6.0000	6.0800	6.0000	6.0800	+3.932%	11	241	-98.191%
2025-03-04	6.1700	6.3000	5.8500	5.8500	-4.255%	4	241	-98.120%
2025-03-03	5.4000	6.1100	5.4000	6.1100	+19.804%	13	237	-98.200%
2025-02-28	5.2000	5.3000	5.1000	5.1000	+9.677%	14	228	-97.843%
2025-02-25	4.2000	4.6500	4.2000	4.6500	+27.397%	11	237	-97.634%
2025-02-21	3.1000	3.6500	3.0000	3.6500	+12.308%	14	237	-96.986%
2025-02-20	2.6400	3.2500	2.6400	3.2500	+62.500%	155	230	-96.615%
2025-02-19	2.0000	2.0000	2.0000	2.0000	-23.954%	1	75	-94.500%
2025-02-18	3.0000	3.0000	2.5000	2.6300	+5.200%	3	74	-95.817%
2025-02-14	2.5000	2.5000	2.5000	2.5000	-10.714%	6	69	-95.600%
2025-02-13	2.5700	2.8000	2.5700	2.8000	-22.222%	5	64	-96.071%
2025-02-11	3.6000	3.6000	3.6000	3.6000	-18.182%	5	64	-96.944%
2025-02-04	4.5000	4.5000	4.3500	4.4000	-14.729%	30	69	-97.500%
2025-01-31	5.1600	5.1600	5.1600	5.1600	-5.495%	2	40	-97.868%
2025-01-30	5.4600	5.4600	5.4600	5.4600	-4.211%	10	50	-97.985%
2025-01-27	5.7000	5.7000	5.7000	5.7000	+3.448%	1	50	-98.070%
2025-01-24	5.6000	5.6000	5.5100	5.5100	+1.661%	22	49	-98.004%
2025-01-23	5.4200	5.4200	5.4200	5.4200	-3.214%	2	39	-97.970%
2025-01-22	6.1000	6.1000	5.0000	5.6000	0.000%	32	39	-98.036%
2025-01-21	6.1800	6.1800	4.9800	5.6000	-27.273%	8	9	-98.036%
2024-12-27	7.7000	7.7000	7.7000	7.7000	+10.000%	2	2	-98.571%
2024-12-19	7.0000	7.0000	7.0000	7.0000	-4.241%	1	2	-98.429%
2024-12-18	7.3100	7.3100	7.3100	7.3100	0.000%	2	1	-98.495%
2024-11-15	7.3100	7.3100	7.3100	7.3100	-5.065%	4	3	-98.495%
2024-10-23	7.7000	7.7000	7.7000	7.7000	-8.333%	1	1	-98.571%
2024-10-07	8.4000	8.4000	8.4000	8.4000	+6.329%	1	1	-98.690%
2024-10-01	7.9500	7.9500	7.9000	7.9000	0.000%	2	1	-98.608%

.dark-mode .NNtSqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNtSqb{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P25TEM Jan 15 2027 25.00 Put (TEM270115P00025000)option OPRA

TEM20270115P25
TEM Jan 15 2027 25.00 Put (TEM270115P00025000)
option OPRA