Dark

TEM20270115P35
TEM Jan 15 2027 35.00 Put (TEM270115P00035000)
option OPRA

EOD

Sep 30, 2026

0.2200-12.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2300	0.2300	0.2200	0.2200	-12.000%	3	3,555	0.000%
2026-09-29	0.2800	0.2800	0.2500	0.2500	-10.714%	26	3,555	-12.000%
2026-09-28	0.2800	0.2800	0.2800	0.2800	-6.667%	6	3,559	-21.429%
2026-09-25	0.3600	0.4000	0.3000	0.3000	-14.286%	79	3,565	-26.667%
2026-09-24	0.3500	0.3500	0.3500	0.3500	-5.405%	1	3,562	-37.143%
2026-09-22	0.3700	0.3700	0.3300	0.3700	-5.128%	37	3,563	-40.541%
2026-09-21	0.3900	0.4000	0.3900	0.3900	-15.217%	8	3,574	-43.590%
2026-09-18	0.4600	0.4800	0.4400	0.4600	-8.000%	11	3,573	-52.174%
2026-09-17	0.5000	0.6000	0.4900	0.5000	-23.077%	51	3,573	-56.000%
2026-09-16	0.7100	0.7100	0.6500	0.6500	-35.000%	11	3,623	-66.154%
2026-09-15	0.8000	1.0000	0.7500	1.0000	+9.890%	11	3,622	-78.000%
2026-09-14	1.1000	1.1000	0.9100	0.9100	-18.018%	30	3,629	-75.824%
2026-09-11	1.1100	1.1100	1.1100	1.1100	-3.478%	6	3,639	-80.180%
2026-09-10	1.1600	1.1600	1.1500	1.1500	+27.778%	20	3,633	-80.870%
2026-09-04	0.9000	0.9000	0.9000	0.9000	-9.091%	2	3,615	-75.556%
2026-09-03	1.1000	1.1000	0.9900	0.9900	-15.385%	3	3,615	-77.778%
2026-09-01	1.1700	1.1700	1.1700	1.1700	+5.405%	100	3,616	-81.197%
2026-08-28	1.0000	1.1100	1.0000	1.1100	+11.000%	201	3,716	-80.180%
2026-08-27	0.9900	1.0000	0.9500	1.0000	0.000%	262	3,917	-78.000%
2026-08-26	1.1200	1.1200	1.0000	1.0000	-20.000%	17	3,678	-78.000%
2026-08-25	1.2500	1.2500	1.2500	1.2500	+5.932%	2	3,673	-82.400%
2026-08-24	1.1500	1.1800	1.1500	1.1800	+5.357%	2	3,675	-81.356%
2026-08-21	1.2700	1.2700	1.0500	1.1200	-10.400%	29	3,674	-80.357%
2026-08-20	1.2900	1.2900	1.1700	1.2500	-16.667%	30	3,686	-82.400%
2026-08-19	1.5000	1.6900	1.3900	1.5000	-34.783%	9	3,711	-85.333%
2026-08-18	2.2900	2.3300	2.2600	2.3000	+9.005%	16	3,716	-90.435%
2026-08-17	2.0400	2.1100	2.0400	2.1100	+1.442%	50	3,711	-89.573%
2026-08-14	2.0000	2.0800	2.0000	2.0800	+5.051%	35	3,681	-89.423%
2026-08-13	1.9500	1.9800	1.6200	1.9800	+1.538%	26	3,673	-88.889%
2026-08-11	1.9500	1.9500	1.9500	1.9500	-2.500%	1	3,657	-88.718%
2026-08-10	2.1400	2.1800	1.9000	2.0000	-20.000%	44	3,657	-89.000%
2026-08-07	2.7300	2.7300	2.5000	2.5000	-23.077%	11	3,699	-91.200%
2026-08-06	3.3500	3.3500	3.2500	3.2500	0.000%	30	3,697	-93.231%
2026-08-05	3.3500	3.3500	3.2500	3.2500	-8.451%	852	3,434	-93.231%
2026-08-04	3.5000	3.5500	3.5000	3.5500	-7.552%	8	3,039	-93.803%
2026-08-03	3.9000	3.9500	3.8400	3.8400	-10.070%	6	3,036	-94.271%
2026-07-31	4.5000	4.5000	4.2700	4.2700	-2.955%	3	3,037	-94.848%
2026-07-30	4.4000	4.5500	4.3000	4.4000	-7.368%	33	3,036	-95.000%
2026-07-28	4.8000	4.8700	4.7500	4.7500	+2.151%	6	3,058	-95.368%
2026-07-27	4.4000	4.8500	4.4000	4.6500	+1.528%	157	3,062	-95.269%
2026-07-24	4.2500	4.5800	4.2000	4.5800	+13.086%	18	3,194	-95.197%
2026-07-23	3.9500	4.0500	3.9500	4.0500	+6.579%	30	3,193	-94.568%
2026-07-22	3.7000	3.8000	3.7000	3.8000	+8.571%	5	3,171	-94.211%
2026-07-21	3.5600	3.6000	3.4000	3.5000	-1.408%	18	3,174	-93.714%
2026-07-20	3.6000	3.9000	3.5500	3.5500	+14.516%	11	3,167	-93.803%
2026-07-17	3.0500	3.1000	3.0500	3.1000	+4.377%	12	3,166	-92.903%
2026-07-16	2.9700	2.9700	2.9700	2.9700	+14.231%	3	3,173	-92.593%
2026-07-13	2.6000	2.6000	2.6000	2.6000	+14.035%	1	3,170	-91.538%
2026-07-10	2.2800	2.2800	2.2800	2.2800	-10.588%	3	3,169	-90.351%
2026-07-08	2.5500	2.5500	2.5500	2.5500	+8.511%	2	3,166	-91.373%
2026-07-07	2.3100	2.3500	2.3100	2.3500	+3.524%	2	3,164	-90.638%
2026-07-06	2.2300	2.2700	2.2300	2.2700	-2.991%	3	3,165	-90.308%
2026-07-02	2.3100	2.3400	2.3100	2.3400	-14.286%	12	3,179	-90.598%
2026-06-30	2.6900	2.7300	2.6900	2.7300	+0.368%	11	3,179	-91.941%
2026-06-29	2.8200	2.8600	2.7200	2.7200	-12.258%	14	3,190	-91.912%
2026-06-26	3.1000	3.1000	3.0000	3.1000	-1.587%	15	3,200	-92.903%
2026-06-25	3.2500	3.3400	3.1000	3.1500	-12.500%	130	3,215	-93.016%
2026-06-24	3.6500	3.6500	3.5800	3.6000	-6.977%	46	3,331	-93.889%
2026-06-23	4.1000	4.1000	3.8700	3.8700	-5.610%	13	3,297	-94.315%
2026-06-22	4.0000	4.1000	4.0000	4.1000	+5.128%	30	3,308	-94.634%
2026-06-18	3.9300	3.9300	3.9000	3.9000	-3.704%	32	3,348	-94.359%
2026-06-17	3.7100	4.0500	3.7000	4.0500	+12.500%	18	3,348	-94.568%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+1.408%	10	3,348	-93.889%
2026-06-15	3.8000	3.8000	3.4000	3.5500	-20.759%	5	3,334	-93.803%
2026-06-12	4.4000	4.4800	4.4000	4.4800	+4.429%	3	3,334	-95.089%
2026-06-11	4.2900	4.2900	4.2900	4.2900	+5.926%	4	3,334	-94.872%
2026-06-10	4.0500	4.0500	4.0500	4.0500	-4.706%	1	3,330	-94.568%
2026-06-09	4.7500	4.7500	4.2500	4.2500	-2.299%	2	3,330	-94.824%
2026-06-05	4.0400	4.5000	3.7300	4.3500	+19.178%	94	3,330	-94.943%
2026-06-04	3.8500	3.8500	3.6500	3.6500	-15.116%	5	3,271	-93.973%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+22.857%	1	3,276	-94.884%
2026-06-02	3.9500	3.9500	3.5000	3.5000	-1.408%	5	3,275	-93.714%
2026-06-01	3.5000	3.6000	3.5000	3.5500	-4.826%	22	3,270	-93.803%
2026-05-29	3.2200	3.8500	3.2200	3.7300	+3.611%	25	3,285	-94.102%
2026-05-28	3.8100	3.8100	3.6000	3.6000	-15.294%	10	3,262	-93.889%
2026-05-27	4.3500	4.3500	4.2000	4.2500	-1.163%	8	3,263	-94.824%
2026-05-26	4.0500	4.3000	4.0500	4.3000	+3.614%	27	3,256	-94.884%
2026-05-22	4.3000	4.3500	4.0600	4.1500	-7.572%	22	3,233	-94.699%
2026-05-21	4.5000	4.5000	4.4900	4.4900	-0.222%	2	3,229	-95.100%
2026-05-20	4.4500	4.5500	4.4500	4.5000	+3.448%	371	3,229	-95.111%
2026-05-19	5.1500	5.2000	4.3500	4.3500	-15.039%	16	3,108	-94.943%
2026-05-18	4.6800	5.1200	4.6800	5.1200	+7.113%	33	3,108	-95.703%
2026-05-15	4.8000	5.0000	4.7500	4.7800	+5.055%	27	3,108	-95.397%
2026-05-14	4.5000	4.5500	4.4000	4.5500	+1.111%	133	3,064	-95.165%
2026-05-13	4.0000	4.5000	4.0000	4.5000	-5.263%	12	2,932	-95.111%
2026-05-12	4.7500	4.7500	4.7500	4.7500	+15.572%	1	2,932	-95.368%
2026-05-11	4.1300	4.1300	4.0900	4.1100	+0.244%	101	2,932	-94.647%
2026-05-08	4.4000	4.4000	4.1000	4.1000	+0.737%	10	2,830	-94.634%
2026-05-07	3.7500	4.0700	3.7000	4.0700	+8.533%	32	2,823	-94.595%
2026-05-06	3.9000	3.9000	3.7500	3.7500	+2.740%	8	2,791	-94.133%
2026-05-05	3.7100	3.7500	3.6500	3.6500	+3.693%	15	2,791	-93.973%
2026-05-04	3.5200	3.5200	3.5200	3.5200	-8.094%	1	2,778	-93.750%
2026-04-30	4.0500	4.0500	3.8300	3.8300	-12.756%	7	2,779	-94.256%
2026-04-29	4.3000	4.3900	4.3000	4.3900	+4.524%	13	2,780	-94.989%
2026-04-28	4.3000	4.3000	4.1800	4.2000	+2.439%	307	2,793	-94.762%
2026-04-27	4.0600	4.1000	4.0600	4.1000	-1.205%	4	2,507	-94.634%
2026-04-24	4.3700	4.4000	4.1500	4.1500	+5.063%	30	2,506	-94.699%
2026-04-23	3.6200	4.1000	3.6000	3.9500	+10.644%	12	2,521	-94.430%
2026-04-22	3.5000	3.5900	3.5000	3.5700	+7.207%	11	2,510	-93.838%
2026-04-21	3.3500	3.3500	3.3300	3.3300	-5.666%	2	2,510	-93.393%
2026-04-20	3.4400	3.5300	3.4400	3.5300	+0.857%	2	2,510	-93.768%
2026-04-17	3.5600	3.5600	3.5000	3.5000	-5.405%	11	2,511	-93.714%
2026-04-16	3.7000	3.7100	3.7000	3.7000	+10.778%	7	2,521	-94.054%
2026-04-15	3.8000	3.8000	3.3400	3.3400	-26.269%	8	2,514	-93.413%
2026-04-14	4.7000	4.7000	4.5300	4.5300	-22.432%	18	2,520	-95.143%
2026-04-10	5.1000	5.8400	5.1000	5.8400	+14.735%	20	2,508	-96.233%
2026-04-09	5.0000	5.0900	5.0000	5.0900	+15.682%	2	2,488	-95.678%
2026-04-08	4.4000	4.4000	4.4000	4.4000	-16.190%	10	2,486	-95.000%
2026-04-02	5.2500	5.2500	5.2500	5.2500	+0.962%	1	2,485	-95.810%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-10.345%	1	2,485	-95.769%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-5.074%	1	2,486	-96.207%
2026-03-30	6.2000	6.2500	6.1000	6.1100	-1.768%	89	2,485	-96.399%
2026-03-27	6.0000	6.2200	6.0000	6.2200	+15.185%	30	2,456	-96.463%
2026-03-25	4.6000	5.4000	4.6000	5.4000	+6.090%	39	2,430	-95.926%
2026-03-24	5.0900	5.0900	5.0900	5.0900	+3.878%	2	2,463	-95.678%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-2.000%	1	2,463	-95.510%
2026-03-20	4.9000	5.0000	4.9000	5.0000	-6.191%	11	2,463	-95.600%
2026-03-19	5.3300	5.3300	5.3300	5.3300	+15.368%	5	2,452	-95.872%
2026-03-18	4.6200	4.6200	4.6200	4.6200	-4.742%	2	2,452	-95.238%
2026-03-16	4.8500	4.8500	4.8500	4.8500	-1.423%	1	2,451	-95.464%
2026-03-13	4.8500	5.0000	4.7200	4.9200	-1.600%	32	2,450	-95.528%
2026-03-12	4.7000	5.0000	4.7000	5.0000	+6.383%	2	2,418	-95.600%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-7.115%	10	2,417	-95.319%
2026-03-09	5.0700	5.0700	5.0600	5.0600	+6.977%	3	2,417	-95.652%
2026-03-06	4.7300	4.7300	4.7300	4.7300	+0.638%	1	2,420	-95.349%
2026-03-05	4.7300	4.7300	4.7000	4.7000	-2.893%	3	2,420	-95.319%
2026-03-04	4.6000	4.8400	4.6000	4.8400	-1.224%	4	2,421	-95.455%
2026-03-03	5.3000	5.3000	4.8000	4.9000	+11.364%	4	2,418	-95.510%
2026-02-27	4.4000	4.4000	4.4000	4.4000	-2.222%	100	2,417	-95.000%
2026-02-26	4.4200	4.5000	4.4200	4.5000	0.000%	10	2,317	-95.111%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+3.448%	6	2,301	-95.111%
2026-02-24	4.3500	4.3500	4.3500	4.3500	-1.136%	1	2,301	-94.943%
2026-02-18	4.4000	4.4000	4.4000	4.4000	-14.230%	4	2,300	-95.000%
2026-02-13	5.1400	5.1400	5.1300	5.1300	+0.588%	2	2,295	-95.712%
2026-02-12	4.4500	5.1000	4.4500	5.1000	+10.870%	101	2,295	-95.686%
2026-02-06	4.6800	4.6800	4.6000	4.6000	+4.308%	6	2,194	-95.217%
2026-02-05	4.9900	4.9900	4.4100	4.4100	-13.529%	5	2,199	-95.011%
2026-02-04	5.5000	5.5000	5.1000	5.1000	+27.500%	4	2,200	-95.686%
2026-02-03	4.0000	4.3500	4.0000	4.0000	+5.263%	13	2,197	-94.500%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+15.152%	4	2,184	-94.211%
2026-01-28	3.3000	3.3000	3.3000	3.3000	-4.624%	2	2,180	-93.333%
2026-01-21	3.5000	3.6000	3.4600	3.4600	+8.125%	6	2,178	-93.642%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+2.236%	1	2,173	-93.125%
2026-01-13	3.0100	3.1300	2.9800	3.1300	+12.186%	9	2,172	-92.971%
2026-01-12	2.1000	2.7900	2.1000	2.7900	-17.941%	2	2,169	-92.115%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+6.583%	15	2,168	-93.529%
2026-01-07	3.2500	3.2500	3.1400	3.1900	-7.267%	16	2,154	-93.103%
2026-01-06	3.4000	3.5000	3.4000	3.4400	-14.000%	3	2,149	-93.605%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-4.077%	3	2,150	-94.500%
2025-12-31	4.1700	4.1700	4.1700	4.1700	+2.457%	100	2,067	-94.724%
2025-12-30	4.1600	4.1600	4.0500	4.0700	-0.732%	26	2,067	-94.595%
2025-12-29	4.0000	4.1000	4.0000	4.1000	+5.128%	3	2,046	-94.634%
2025-12-26	3.9800	3.9800	3.8500	3.9000	+4.000%	102	2,043	-94.359%
2025-12-23	3.9000	3.9000	3.7500	3.7500	+0.806%	9	1,941	-94.133%
2025-12-22	3.8000	3.8000	3.7200	3.7200	-12.471%	6	1,931	-94.086%
2025-12-18	4.2600	4.2600	4.2500	4.2500	+9.254%	2	1,931	-94.824%
2025-12-17	3.7000	3.8900	3.7000	3.8900	+5.135%	81	1,929	-94.344%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-7.500%	9	1,848	-94.054%
2025-12-12	3.8000	4.0000	3.6500	4.0000	+11.111%	34	1,857	-94.500%
2025-12-08	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,832	-93.889%
2025-12-03	4.0000	4.0000	3.8000	3.8000	-4.762%	23	1,833	-94.211%
2025-12-01	3.9900	3.9900	3.9900	3.9900	-14.194%	3	1,828	-94.486%
2025-11-24	4.6500	4.6500	4.6500	4.6500	-8.824%	5	1,831	-95.269%
2025-11-21	5.1000	5.1000	5.1000	5.1000	+13.333%	1	1,826	-95.686%
2025-11-13	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,827	-95.111%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+2.564%	10	1,827	-94.500%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+9.859%	2	1,817	-94.359%
2025-10-31	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,817	-93.803%
2025-10-28	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,818	-93.714%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-8.108%	2	1,815	-93.529%
2025-10-24	3.7000	3.7000	3.7000	3.7000	0.000%	3	1,815	-94.054%
2025-10-21	3.6000	3.7000	3.6000	3.7000	0.000%	6	1,812	-94.054%
2025-10-17	3.7000	3.7000	3.7000	3.7000	+0.817%	5	1,807	-94.054%
2025-10-16	4.0000	4.0000	3.6700	3.6700	-1.078%	6	1,812	-94.005%
2025-10-15	3.7000	3.7100	3.7000	3.7100	+1.644%	2	1,812	-94.070%
2025-10-13	3.6500	3.6500	3.6500	3.6500	+15.506%	10	1,813	-93.973%
2025-10-09	3.1600	3.1600	3.1600	3.1600	+1.935%	1	1,823	-93.038%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-5.488%	5	1,824	-92.903%
2025-10-03	3.2800	3.2800	3.2800	3.2800	-8.889%	1	1,824	-93.293%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-7.216%	40	1,825	-93.889%
2025-09-26	3.8800	3.8800	3.8800	3.8800	0.000%	5	1,820	-94.330%
2025-09-24	3.7000	3.8800	3.7000	3.8800	+14.118%	2	1,825	-94.330%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+3.030%	10	1,825	-93.529%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-1.493%	1	1,825	-93.333%
2025-09-18	3.3500	3.3500	3.3500	3.3500	-6.944%	4	1,826	-93.433%
2025-09-17	3.6000	3.6000	3.6000	3.6000	+2.857%	6	1,826	-93.889%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,832	-93.714%
2025-09-12	3.5100	3.6000	3.5100	3.5500	+0.567%	4	1,832	-93.803%
2025-09-11	3.8000	3.8000	3.5000	3.5300	-9.487%	7	1,835	-93.768%
2025-09-10	3.6000	3.9000	3.6000	3.9000	+2.632%	5	1,836	-94.359%
2025-09-09	3.7000	3.8000	3.7000	3.8000	+7.042%	53	1,833	-94.211%
2025-09-08	3.6500	3.6500	3.5500	3.5500	-8.974%	16	1,886	-93.803%
2025-09-05	3.9000	3.9000	3.9000	3.9000	-15.217%	1	1,886	-94.359%
2025-08-27	4.6000	4.6000	4.6000	4.6000	+4.545%	30	1,886	-95.217%
2025-08-26	4.4700	4.4700	4.4000	4.4000	+2.326%	2	1,916	-95.000%
2025-08-25	4.3000	4.3000	4.3000	4.3000	+4.878%	20	1,916	-94.884%
2025-08-22	4.4000	4.4000	4.1000	4.1000	-4.651%	9	1,917	-94.634%
2025-08-21	4.3000	4.3000	4.3000	4.3000	-8.120%	3	1,922	-94.884%
2025-08-20	5.1000	5.1000	4.6800	4.6800	+11.429%	35	1,922	-95.299%
2025-08-19	4.2000	4.2000	4.2000	4.2000	+4.738%	5	1,945	-94.762%
2025-08-18	4.4800	4.8000	4.0100	4.0100	-15.401%	4	1,945	-94.514%
2025-08-14	4.5500	4.7400	4.5500	4.7400	-1.250%	14	1,944	-95.359%
2025-08-13	4.7000	4.9500	4.7000	4.8000	-19.056%	12	1,947	-95.417%
2025-08-08	6.0000	6.0000	5.9300	5.9300	-8.062%	12	1,948	-96.290%
2025-08-07	6.4500	6.4500	6.4500	6.4500	-6.522%	1	1,948	-96.589%
2025-08-06	6.8500	6.9300	6.8500	6.9000	+6.154%	8	1,948	-96.812%
2025-08-05	6.4800	6.5000	6.4800	6.5000	-7.143%	7	1,946	-96.615%
2025-08-01	7.0000	7.1300	6.9000	7.0000	+4.322%	32	1,942	-96.857%
2025-07-31	6.6000	6.7100	6.6000	6.7100	+1.821%	3	1,950	-96.721%
2025-07-30	6.6000	6.6000	6.5900	6.5900	+1.385%	2	1,949	-96.662%
2025-07-29	6.8300	6.8300	6.5000	6.5000	+5.863%	70	1,951	-96.615%
2025-07-28	6.1900	6.1900	6.1400	6.1400	-0.968%	2	2,001	-96.417%
2025-07-25	6.3000	6.3000	6.2000	6.2000	+0.162%	7	2,003	-96.452%
2025-07-24	6.2100	6.2100	6.1000	6.1900	+1.475%	7	2,010	-96.446%
2025-07-23	6.4600	6.5000	6.1000	6.1000	-10.294%	24	2,013	-96.393%
2025-07-22	7.0900	7.0900	6.7500	6.8000	-1.163%	20	2,021	-96.765%
2025-07-21	6.8000	6.9000	6.8000	6.8800	-3.776%	14	2,032	-96.802%
2025-07-18	7.1500	7.1500	7.1500	7.1500	+0.140%	1	2,040	-96.923%
2025-07-17	7.2500	7.3000	7.1400	7.1400	-5.053%	18	2,039	-96.919%
2025-07-16	7.7600	7.8000	7.4900	7.5200	-4.810%	52	2,033	-97.074%
2025-07-15	8.0000	8.0000	7.9000	7.9000	0.000%	2	2,046	-97.215%
2025-07-14	8.0000	8.0500	7.9000	7.9000	-1.373%	42	2,046	-97.215%
2025-07-11	8.0400	8.2000	7.9300	8.0100	+3.622%	5	2,013	-97.253%
2025-07-10	7.9000	7.9000	7.7200	7.7300	-5.732%	37	2,014	-97.154%
2025-07-09	8.6100	8.6100	8.2000	8.2000	-2.959%	7	2,010	-97.317%
2025-07-08	8.5000	8.5000	8.3100	8.4500	-0.471%	12	2,010	-97.396%
2025-07-07	8.7500	8.7500	8.4000	8.4900	+2.289%	21	2,001	-97.409%
2025-07-03	8.3000	8.3000	8.3000	8.3000	-2.353%	15	1,969	-97.349%
2025-07-02	8.5000	8.5000	8.5000	8.5000	-0.585%	2	1,969	-97.412%
2025-07-01	8.3000	8.6000	8.3000	8.5500	+6.211%	31	1,967	-97.427%
2025-06-30	8.0800	8.0800	8.0000	8.0500	+1.899%	14	1,948	-97.267%
2025-06-27	7.9300	7.9500	7.9000	7.9000	+2.464%	3	1,945	-97.215%
2025-06-26	7.7100	7.7100	7.7100	7.7100	-5.976%	1	1,944	-97.147%
2025-06-25	8.2000	8.2000	8.2000	8.2000	+4.994%	2	1,944	-97.317%
2025-06-24	7.8100	7.8100	7.8100	7.8100	-7.024%	1	1,946	-97.183%
2025-06-23	8.0000	8.4000	8.0000	8.4000	+6.329%	3	1,946	-97.381%
2025-06-18	7.8000	7.9000	7.8000	7.9000	0.000%	18	1,944	-97.215%
2025-06-13	7.9000	7.9000	7.9000	7.9000	-1.126%	2	1,944	-97.215%
2025-06-12	7.9000	7.9900	7.9000	7.9900	-2.561%	2	1,943	-97.247%
2025-06-11	7.6000	8.2000	7.6000	8.2000	0.000%	3	1,942	-97.317%
2025-06-10	8.2000	8.2000	8.2000	8.2000	+0.490%	1	1,942	-97.317%
2025-06-09	8.1600	8.2200	8.1600	8.1600	-11.304%	5	1,941	-97.304%
2025-06-05	9.2000	9.2000	9.2000	9.2000	+3.371%	5	1,941	-97.609%
2025-06-04	8.9000	8.9000	8.9000	8.9000	+2.064%	1	1,940	-97.528%
2025-06-02	8.5500	8.8000	8.5500	8.7200	-10.472%	8	1,940	-97.477%
2025-05-29	10.2000	10.2000	9.6000	9.7400	-7.061%	19	1,941	-97.741%
2025-05-28	8.7000	10.5200	8.7000	10.4800	+37.895%	63	1,952	-97.901%
2025-05-27	7.6000	7.6000	7.6000	7.6000	-11.628%	1	1,907	-97.105%
2025-05-22	8.6000	8.6000	8.6000	8.6000	-2.494%	2	1,907	-97.442%
2025-05-21	8.8200	8.8200	8.8200	8.8200	+8.755%	1	1,905	-97.506%
2025-05-20	8.1100	8.1100	8.1100	8.1100	+0.123%	1	1,904	-97.287%
2025-05-19	8.6000	8.6000	8.1000	8.1000	+5.882%	10	1,905	-97.284%
2025-05-14	7.3000	7.6500	7.3000	7.6500	+2.000%	41	1,897	-97.124%
2025-05-13	7.4000	7.5300	7.3000	7.5000	-7.407%	85	1,907	-97.067%
2025-05-12	8.2000	8.2000	7.9200	8.1000	-3.915%	10	1,856	-97.284%
2025-05-09	8.3700	8.4300	8.3700	8.4300	+8.077%	4	1,858	-97.390%
2025-05-08	8.3000	8.4000	7.8000	7.8000	-16.129%	12	1,860	-97.179%
2025-05-07	9.5000	9.6000	9.3000	9.3000	-7.186%	67	1,865	-97.634%
2025-05-06	10.0200	10.0200	10.0200	10.0200	+0.200%	5	1,804	-97.804%
2025-05-05	10.0000	10.0000	10.0000	10.0000	+7.527%	4	1,804	-97.800%
2025-05-02	10.0000	10.0000	9.3000	9.3000	-9.268%	10	1,804	-97.634%
2025-05-01	10.3800	10.8000	10.2500	10.2500	-0.485%	3	1,807	-97.854%
2025-04-29	10.1500	10.3000	10.1500	10.3000	-1.905%	4	1,806	-97.864%
2025-04-28	10.1000	10.5000	10.0000	10.5000	-0.568%	31	1,804	-97.905%
2025-04-24	10.8000	10.8000	10.5600	10.5600	-1.308%	53	1,826	-97.917%
2025-04-23	11.0000	11.0000	10.6400	10.7000	-14.400%	11	1,852	-97.944%
2025-04-22	12.8700	12.8700	12.0400	12.5000	-6.086%	6	1,851	-98.240%
2025-04-21	12.9400	13.5200	12.9400	13.3100	+2.385%	10	1,851	-98.347%
2025-04-17	13.0000	13.0000	13.0000	13.0000	+1.167%	1	1,849	-98.308%
2025-04-16	12.8500	12.8500	12.8500	12.8500	-0.696%	2	1,849	-98.288%
2025-04-15	12.9400	12.9400	12.9400	12.9400	+1.015%	2	1,847	-98.300%
2025-04-14	12.8100	12.8100	12.8100	12.8100	-7.842%	1,500	1,845	-98.283%
2025-04-10	13.4000	13.9000	13.4000	13.9000	+10.317%	7	345	-98.417%
2025-04-09	14.5000	15.0000	12.6000	12.6000	-15.436%	55	343	-98.254%
2025-04-08	13.2000	14.9100	13.2000	14.9000	+11.194%	9	301	-98.523%
2025-04-07	14.4200	14.4900	13.2500	13.4000	-0.298%	49	296	-98.358%
2025-04-04	13.8000	13.8000	13.4000	13.4400	+14.872%	52	275	-98.363%
2025-04-02	11.7000	11.7000	11.7000	11.7000	-2.500%	1	279	-98.120%
2025-04-01	11.4200	12.0000	11.4200	12.0000	+0.840%	11	279	-98.167%
2025-03-31	11.9000	11.9000	11.9000	11.9000	+5.124%	1	269	-98.151%
2025-03-28	11.2700	11.3200	11.2700	11.3200	+9.056%	22	268	-98.057%
2025-03-27	10.1000	10.3800	10.1000	10.3800	+1.765%	12	267	-97.881%
2025-03-26	9.6000	10.2000	9.6000	10.2000	+0.990%	2	262	-97.843%
2025-03-24	10.4800	10.4800	10.1000	10.1000	-9.821%	3	260	-97.822%
2025-03-21	11.2000	11.2000	11.2000	11.2000	-3.030%	2	263	-98.036%
2025-03-19	11.5900	11.5900	11.5500	11.5500	-0.431%	6	262	-98.095%
2025-03-17	11.6000	11.6000	11.6000	11.6000	-0.855%	1	258	-98.103%
2025-03-14	11.8500	11.8500	11.7000	11.7000	-6.175%	4	257	-98.120%
2025-03-13	12.5000	12.5300	12.4700	12.4700	+0.565%	12	247	-98.236%
2025-03-12	12.3000	12.4000	12.3000	12.4000	+2.479%	2	247	-98.226%
2025-03-11	12.1000	12.1000	12.1000	12.1000	+3.419%	1	245	-98.182%
2025-03-07	11.4000	12.1200	11.3500	11.7000	+7.339%	28	246	-98.120%
2025-03-04	11.8100	11.9300	10.9000	10.9000	-2.765%	21	246	-97.982%
2025-03-03	10.2000	11.3000	10.2000	11.2100	+20.538%	10	247	-98.037%
2025-02-27	9.2800	9.3000	9.2800	9.3000	+7.514%	3	243	-97.634%
2025-02-26	8.0500	8.6500	8.0500	8.6500	-2.260%	17	240	-97.457%
2025-02-25	8.7000	9.0000	8.7000	8.8500	+26.429%	5	223	-97.514%
2025-02-20	6.8000	7.0000	6.8000	7.0000	+12.903%	12	220	-96.857%
2025-02-19	6.2000	6.2000	6.2000	6.2000	+3.333%	2	208	-96.452%
2025-02-13	6.0000	6.0000	6.0000	6.0000	-16.667%	2	207	-96.333%
2025-02-11	7.2000	7.2000	7.2000	7.2000	-3.356%	10	207	-96.944%
2025-02-07	7.4500	7.4500	7.4500	7.4500	-5.696%	2	216	-97.047%
2025-02-06	7.9000	7.9000	7.9000	7.9000	-11.236%	10	215	-97.215%
2025-02-04	8.9000	8.9000	8.9000	8.9000	-0.559%	5	205	-97.528%
2025-02-03	9.4500	9.4500	8.9500	8.9500	-10.500%	9	210	-97.542%
2025-01-31	9.3500	10.0000	9.3500	10.0000	0.000%	8	202	-97.800%
2025-01-30	10.1000	10.1000	10.0000	10.0000	-12.281%	2	202	-97.800%
2025-01-28	11.3000	11.4000	11.3000	11.4000	-1.724%	2	202	-98.070%
2025-01-27	10.8000	11.6000	10.8000	11.6000	+16.000%	9	202	-98.103%
2025-01-24	10.0000	10.0000	10.0000	10.0000	-2.913%	10	193	-97.800%
2025-01-23	9.5800	10.6000	9.5800	10.3000	-5.505%	11	188	-97.864%
2025-01-21	11.0000	11.0000	10.8000	10.9000	-18.045%	42	136	-97.982%
2025-01-15	12.9000	13.3000	12.9000	13.3000	+11.765%	3	136	-98.346%
2025-01-07	12.1400	12.1400	11.9000	11.9000	-8.462%	60	135	-98.151%
2024-12-30	13.0000	13.0000	13.0000	13.0000	-1.440%	2	75	-98.308%
2024-12-19	13.1900	13.1900	13.1900	13.1900	+24.434%	1	73	-98.332%
2024-12-12	11.8000	11.8000	10.6000	10.6000	-15.200%	2	72	-97.925%
2024-12-11	13.6300	14.1500	12.5000	12.5000	-10.714%	16	71	-98.240%
2024-12-10	14.0000	14.0000	14.0000	14.0000	+13.086%	1	55	-98.429%
2024-12-09	13.6400	13.6400	12.3800	12.3800	-17.577%	2	55	-98.223%
2024-12-06	15.0200	15.0200	15.0200	15.0200	+15.538%	2	55	-98.535%
2024-12-05	13.0000	13.0000	13.0000	13.0000	+0.775%	1	54	-98.308%
2024-11-26	12.9000	12.9000	12.9000	12.9000	-0.998%	1	53	-98.295%
2024-11-20	13.0300	13.0300	13.0300	13.0300	+15.412%	1	54	-98.312%
2024-11-08	11.2900	11.2900	11.2900	11.2900	-22.671%	2	53	-98.051%
2024-10-28	14.6000	14.6000	14.6000	14.6000	-2.990%	1	54	-98.493%
2024-10-09	15.0500	15.0500	15.0500	15.0500	+9.854%	1	54	-98.538%
2024-09-27	14.0000	14.5200	13.5000	13.7000	-17.470%	74	54	-98.394%
2024-09-19	15.9800	16.8000	15.9800	16.6000	0.000%	32	32	-98.675%

.dark-mode .pz0yNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pz0yNs{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P35TEM Jan 15 2027 35.00 Put (TEM270115P00035000)option OPRA

TEM20270115P35
TEM Jan 15 2027 35.00 Put (TEM270115P00035000)
option OPRA