Dark

TEM20270115P40
TEM Jan 15 2027 40.00 Put (TEM270115P00040000)
option OPRA

EOD

Oct 1, 2026

0.6000+39.535%(+0.1700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6000	0.6000	0.6000	+39.535%	15	6,529	0.000%
2026-09-30	0.4000	0.5000	0.4000	0.4300	-14.000%	8	6,544	+39.535%
2026-09-29	0.5100	0.5100	0.5000	0.5000	-1.961%	3	6,550	+20.000%
2026-09-28	0.6200	0.6200	0.5000	0.5100	-23.881%	7	6,551	+17.647%
2026-09-25	0.6600	0.6700	0.6600	0.6700	+11.667%	15	6,557	-10.448%
2026-09-24	0.6000	0.6000	0.6000	0.6000	-24.051%	1	6,572	0.000%
2026-09-23	0.7900	0.7900	0.7700	0.7900	+21.538%	10	6,571	-24.051%
2026-09-22	0.7000	0.7000	0.6500	0.6500	-7.143%	4	6,579	-7.692%
2026-09-21	0.8200	0.8200	0.7000	0.7000	+1.449%	12	6,583	-14.286%
2026-09-18	0.8600	0.8600	0.6900	0.6900	-28.125%	9	6,584	-13.043%
2026-09-17	1.0600	1.1200	0.8100	0.9600	-26.154%	38	6,585	-37.500%
2026-09-15	1.6000	1.6000	1.2800	1.3000	-27.778%	24	6,614	-53.846%
2026-09-14	1.8000	1.8000	1.8000	1.8000	-10.000%	1	6,632	-66.667%
2026-09-10	2.0900	2.1000	2.0000	2.0000	+9.890%	9	6,633	-70.000%
2026-09-09	1.7200	1.9000	1.7200	1.8200	+9.639%	15	6,624	-67.033%
2026-09-08	1.7900	1.7900	1.6600	1.6600	+3.750%	5	6,614	-63.855%
2026-09-04	1.6500	1.6500	1.6000	1.6000	-1.840%	9	6,619	-62.500%
2026-09-03	1.8500	1.9000	1.6300	1.6300	-15.104%	3	6,619	-63.190%
2026-09-02	1.8200	1.9200	1.8000	1.9200	+1.053%	3	6,619	-68.750%
2026-09-01	1.8800	1.9000	1.8700	1.9000	+1.064%	5	6,622	-68.421%
2026-08-31	1.6300	1.9600	1.6300	1.8800	+2.732%	11	6,621	-68.085%
2026-08-28	1.7000	1.9000	1.6800	1.8300	-6.633%	19	6,621	-67.213%
2026-08-27	1.9600	1.9600	1.9600	1.9600	+14.620%	1	6,627	-69.388%
2026-08-26	1.8500	1.8500	1.6500	1.7100	+0.588%	5	6,627	-64.912%
2026-08-25	1.9400	1.9400	1.7000	1.7000	-12.371%	14	6,631	-64.706%
2026-08-24	1.8500	1.9400	1.8500	1.9400	+13.450%	3	6,639	-69.072%
2026-08-21	2.1900	2.1900	1.6700	1.7100	-14.500%	99	6,642	-64.912%
2026-08-20	2.2600	2.2600	1.9000	2.0000	-14.894%	38	6,609	-70.000%
2026-08-19	2.6000	3.1000	2.3200	2.3500	-39.744%	88	6,622	-74.468%
2026-08-18	3.8000	3.9000	3.8000	3.9000	+8.333%	14	6,680	-84.615%
2026-08-17	3.7500	3.7500	3.4100	3.6000	+7.463%	5	6,680	-83.333%
2026-08-14	3.3000	3.4600	3.3000	3.3500	+3.077%	8	6,677	-82.090%
2026-08-13	3.0800	3.2500	3.0800	3.2500	+3.175%	35	6,669	-81.538%
2026-08-12	3.1000	3.2100	2.9800	3.1500	+5.000%	14	6,674	-80.952%
2026-08-11	3.1500	3.1800	3.0000	3.0000	-5.363%	6	6,682	-80.000%
2026-08-10	3.7000	3.7000	3.0500	3.1700	-13.151%	80	6,685	-81.073%
2026-08-07	4.4000	4.4000	3.6300	3.6500	-30.476%	109	6,665	-83.562%
2026-08-06	5.7500	5.7500	5.2000	5.2500	0.000%	7	6,579	-88.571%
2026-08-05	5.2000	5.2500	5.0600	5.2500	-7.895%	11	6,577	-88.571%
2026-08-04	5.6300	5.7000	5.6300	5.7000	+3.825%	3	6,583	-89.474%
2026-08-03	6.9000	6.9000	5.4900	5.4900	-18.667%	26	6,585	-89.071%
2026-07-31	5.8700	6.7500	5.8700	6.7500	+3.053%	2	6,606	-91.111%
2026-07-30	7.1000	7.1000	6.5500	6.5500	-7.746%	12	6,604	-90.840%
2026-07-29	7.3000	7.4500	7.1000	7.1000	+1.429%	29	6,613	-91.549%
2026-07-28	7.6500	7.6500	7.0000	7.0000	0.000%	2,017	6,597	-91.429%
2026-07-27	6.5500	7.1700	6.5500	7.0000	-0.709%	30	7,950	-91.429%
2026-07-24	6.2000	7.0500	6.2000	7.0500	+11.024%	70	7,946	-91.489%
2026-07-23	6.0700	6.3500	6.0500	6.3500	+8.547%	7	7,942	-90.551%
2026-07-22	5.4500	5.8700	5.4500	5.8500	+6.364%	82	7,942	-89.744%
2026-07-21	5.2500	5.5500	5.2500	5.5000	-2.655%	33	7,887	-89.091%
2026-07-20	5.7500	6.0000	5.6000	5.6500	+27.540%	19	7,892	-89.381%
2026-07-17	4.6000	4.8800	4.4300	4.4300	+1.606%	14	7,892	-86.456%
2026-07-16	4.0000	4.3600	4.0000	4.3600	+13.247%	5	7,894	-86.239%
2026-07-15	3.8000	3.8900	3.8000	3.8500	+4.620%	18	7,895	-84.416%
2026-07-14	4.0000	4.0000	3.6800	3.6800	-6.122%	18	7,891	-83.696%
2026-07-13	3.9000	4.0000	3.9000	3.9200	+5.094%	18	7,892	-84.694%
2026-07-10	3.3000	3.7500	3.3000	3.7300	+9.706%	12	7,906	-83.914%
2026-07-09	3.6000	3.6000	3.4000	3.4000	-14.573%	4	7,905	-82.353%
2026-07-08	3.8500	4.2000	3.7700	3.9800	+8.743%	9	7,908	-84.925%
2026-07-07	3.6600	3.6600	3.6600	3.6600	+6.087%	1	7,912	-83.607%
2026-07-06	3.5500	3.5500	3.4300	3.4500	-4.167%	6	7,912	-82.609%
2026-07-02	3.6000	3.6000	3.4500	3.6000	+2.857%	53	7,928	-83.333%
2026-07-01	3.9700	4.0000	3.3500	3.5000	-12.500%	20	7,928	-82.857%
2026-06-30	4.1000	4.2600	4.0000	4.0000	+1.781%	9	7,933	-85.000%
2026-06-29	4.4200	4.4200	3.9300	3.9300	-12.277%	10	7,936	-84.733%
2026-06-26	4.5000	4.6000	4.3500	4.4800	-12.157%	17	7,936	-86.607%
2026-06-25	4.8000	5.1000	4.8000	5.1000	-7.273%	24	7,927	-88.235%
2026-06-24	5.7900	5.7900	5.2300	5.5000	-8.333%	8	7,926	-89.091%
2026-06-23	6.0100	6.0100	6.0000	6.0000	-2.439%	7	7,928	-90.000%
2026-06-22	6.1500	6.1500	6.1500	6.1500	+3.015%	1	7,924	-90.244%
2026-06-18	5.9500	5.9700	5.9500	5.9700	+7.181%	5	7,920	-89.950%
2026-06-17	5.9000	5.9000	5.3300	5.5700	+5.094%	13	7,920	-89.228%
2026-06-16	5.1900	5.3500	5.1000	5.3000	-0.935%	108	7,920	-88.679%
2026-06-15	5.7300	5.7300	5.2800	5.3500	-14.809%	97	7,896	-88.785%
2026-06-11	6.2300	6.2800	6.2000	6.2800	+5.546%	4	7,896	-90.446%
2026-06-10	5.9500	5.9500	5.9500	5.9500	-4.952%	9	7,895	-89.916%
2026-06-09	6.9700	6.9700	6.2600	6.2600	-4.427%	3	7,901	-90.415%
2026-06-08	6.5500	6.5500	6.5500	6.5500	-6.429%	2	7,898	-90.840%
2026-06-05	6.2600	7.0000	6.2600	7.0000	+23.894%	19	7,900	-91.429%
2026-06-04	5.6000	5.6500	5.6000	5.6500	-11.719%	4	7,898	-89.381%
2026-06-03	6.7500	6.7500	6.0000	6.4000	+6.667%	15	7,896	-90.625%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+13.208%	4	7,884	-90.000%
2026-06-01	5.7500	6.2000	5.2500	5.3000	-6.195%	37	7,884	-88.679%
2026-05-29	5.1500	5.9000	5.1500	5.6500	+5.410%	42	7,886	-89.381%
2026-05-28	6.2000	6.2000	5.3600	5.3600	-13.128%	21	7,868	-88.806%
2026-05-27	6.5000	6.5000	6.0000	6.1700	-4.341%	46	7,877	-90.276%
2026-05-26	6.3500	6.4500	6.0200	6.4500	+1.575%	227	7,860	-90.698%
2026-05-22	6.3400	6.5000	6.1000	6.3500	-3.788%	130	7,956	-90.551%
2026-05-21	6.5000	6.6000	6.5000	6.6000	-0.752%	23	7,957	-90.909%
2026-05-20	6.9000	6.9000	6.5500	6.6500	+0.758%	6	7,957	-90.977%
2026-05-19	5.3600	7.4000	5.3600	6.6000	-10.204%	3,818	7,958	-90.909%
2026-05-18	7.1000	7.3500	6.8000	7.3500	+2.797%	837	7,958	-91.837%
2026-05-15	7.0000	7.3000	7.0000	7.1500	+7.357%	7	7,958	-91.608%
2026-05-14	6.7000	6.8000	6.5500	6.6600	-1.040%	8	6,248	-90.991%
2026-05-13	6.7000	6.7300	6.5500	6.7300	+4.341%	30	6,248	-91.085%
2026-05-12	6.5000	6.7500	6.3000	6.4500	+5.738%	1,798	6,248	-90.698%
2026-05-11	6.0000	6.1500	5.8500	6.1000	+3.390%	5	6,248	-90.164%
2026-05-08	6.2500	6.6000	5.9000	5.9000	+2.431%	135	6,242	-89.831%
2026-05-07	5.4300	5.7600	5.4300	5.7600	+0.174%	5	6,234	-89.583%
2026-05-06	5.8800	5.8800	5.7500	5.7500	+14.314%	4	6,230	-89.565%
2026-05-05	5.2000	5.4100	5.0300	5.0300	+2.653%	13	6,228	-88.072%
2026-05-04	5.4000	5.4000	4.9000	4.9000	-9.259%	7	6,229	-87.755%
2026-04-30	5.9900	5.9900	5.4000	5.4000	-7.692%	17	6,233	-88.889%
2026-04-29	6.2600	6.2600	5.8500	5.8500	-4.878%	11	6,244	-89.744%
2026-04-28	6.1500	6.1500	6.1500	6.1500	+6.034%	1	6,233	-90.244%
2026-04-27	5.9600	5.9600	5.7500	5.8000	-2.357%	252	6,232	-89.655%
2026-04-24	6.0800	6.2000	5.9000	5.9400	-1.165%	34	6,034	-89.899%
2026-04-23	5.8500	6.0100	5.8000	6.0100	+15.134%	64	6,016	-90.017%
2026-04-22	5.3000	5.3000	5.2200	5.2200	+1.359%	11	6,056	-88.506%
2026-04-21	4.9000	5.1500	4.9000	5.1500	+3.000%	3	6,060	-88.350%
2026-04-20	5.0000	5.1400	4.9000	5.0000	+1.010%	22	6,060	-88.000%
2026-04-17	5.4000	5.4000	4.9500	4.9500	-7.993%	37	6,066	-87.879%
2026-04-16	5.2200	5.4000	5.2200	5.3800	+7.600%	8	6,076	-88.848%
2026-04-15	5.7400	5.7400	5.0000	5.0000	-24.242%	51	6,071	-88.000%
2026-04-14	6.7100	6.7100	6.6000	6.6000	-10.204%	2	6,079	-90.909%
2026-04-13	7.9000	7.9000	7.0800	7.3500	-10.909%	24	6,079	-91.837%
2026-04-10	7.3200	8.2500	7.3200	8.2500	+7.843%	15	6,064	-92.727%
2026-04-09	7.1500	7.6500	7.1500	7.6500	+12.335%	25	6,067	-92.157%
2026-04-08	6.8500	6.8500	6.6000	6.8100	-7.973%	25	6,042	-91.189%
2026-04-07	7.3400	7.4000	7.2400	7.4000	+4.965%	13	6,045	-91.892%
2026-04-06	7.0500	7.0500	7.0500	7.0500	-3.026%	10	6,042	-91.489%
2026-04-02	7.3000	7.3000	7.2700	7.2700	-0.411%	3	6,040	-91.747%
2026-04-01	7.2500	7.3400	7.2000	7.3000	-6.769%	18	6,040	-91.781%
2026-03-31	8.2900	8.2900	7.8300	7.8300	-10.412%	10	6,029	-92.337%
2026-03-30	8.8000	8.8000	8.6200	8.7400	+0.460%	70	6,033	-93.135%
2026-03-27	8.2600	8.7000	7.6000	8.7000	+11.538%	17	6,037	-93.103%
2026-03-26	7.3500	7.8000	7.3000	7.8000	+4.000%	107	6,024	-92.308%
2026-03-25	7.0000	7.5000	7.0000	7.5000	+7.914%	59	6,014	-92.000%
2026-03-24	6.9500	6.9500	6.9500	6.9500	-0.714%	1	5,991	-91.367%
2026-03-23	7.0000	7.0000	7.0000	7.0000	-8.497%	51	5,990	-91.429%
2026-03-20	6.9500	7.6500	6.9500	7.6500	+10.072%	683	5,981	-92.157%
2026-03-19	7.6200	7.6200	6.9500	6.9500	+1.460%	72	5,390	-91.367%
2026-03-18	6.7300	6.8500	6.6000	6.8500	+3.788%	20	5,419	-91.241%
2026-03-17	6.4000	6.6000	6.4000	6.6000	-3.650%	6	5,419	-90.909%
2026-03-16	6.2500	6.9000	6.2500	6.8500	-8.667%	19	5,419	-91.241%
2026-03-13	6.7900	7.5000	6.7500	7.5000	+6.383%	5,015	5,419	-92.000%
2026-03-12	6.9000	7.1000	6.9000	7.0500	+7.963%	10	10,420	-91.489%
2026-03-11	6.5400	6.5400	6.5300	6.5300	-2.537%	2	10,420	-90.812%
2026-03-10	6.6000	6.7000	6.6000	6.7000	-1.325%	10	10,420	-91.045%
2026-03-09	7.1500	7.1500	6.7900	6.7900	+2.879%	36	10,425	-91.163%
2026-03-05	6.6000	6.6000	6.6000	6.6000	+1.538%	58	10,431	-90.909%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-11.081%	16	10,431	-90.769%
2026-03-03	7.4000	7.5000	7.3100	7.3100	+7.500%	12	10,423	-91.792%
2026-03-02	6.8000	6.8000	6.8000	6.8000	+9.677%	2	10,423	-91.176%
2026-02-26	6.3000	6.7500	6.2000	6.2000	-1.587%	83	10,423	-90.323%
2026-02-25	6.3000	6.3000	6.3000	6.3000	+5.175%	1	10,398	-90.476%
2026-02-23	5.9900	5.9900	5.9900	5.9900	+1.871%	1	10,398	-89.983%
2026-02-20	5.7000	6.0000	5.6000	5.8800	+2.261%	33	10,398	-89.796%
2026-02-19	5.7700	5.8500	5.7500	5.7500	-4.167%	10	10,402	-89.565%
2026-02-18	6.3000	6.3000	6.0000	6.0000	-16.435%	5	10,397	-90.000%
2026-02-17	7.1800	7.1800	7.1800	7.1800	+0.420%	1	10,397	-91.643%
2026-02-13	7.1500	7.1500	7.1000	7.1500	-3.378%	14	10,396	-91.608%
2026-02-12	7.5000	7.8000	7.3100	7.4000	+10.613%	88	10,396	-91.892%
2026-02-11	6.5700	6.7500	6.5700	6.6900	+7.040%	60	10,396	-91.031%
2026-02-10	6.2000	6.2500	6.0800	6.2500	-2.191%	6	10,396	-90.400%
2026-02-09	6.6000	6.6000	6.3900	6.3900	-3.474%	11	10,395	-90.610%
2026-02-06	6.7300	6.7300	6.6200	6.6200	-8.056%	2	10,395	-90.937%
2026-02-05	7.2000	7.2000	7.1600	7.2000	-3.614%	5	10,395	-91.667%
2026-02-04	6.6500	7.4700	6.6500	7.4700	+19.520%	71	10,395	-91.968%
2026-02-03	5.8000	6.2500	5.8000	6.2500	+13.636%	4	10,388	-90.400%
2026-01-30	5.0000	5.5000	5.0000	5.5000	+12.245%	5	10,388	-89.091%
2026-01-29	4.9500	4.9500	4.9000	4.9000	+4.034%	2	10,387	-87.755%
2026-01-28	4.5500	4.7100	4.5500	4.7100	+5.843%	3	10,387	-87.261%
2026-01-27	4.5000	4.5000	4.4500	4.4500	-1.111%	20	10,387	-86.517%
2026-01-26	4.2500	4.5000	4.2500	4.5000	-2.386%	22	10,387	-86.667%
2026-01-23	4.6200	4.6200	4.6100	4.6100	+4.773%	6	10,388	-86.985%
2026-01-22	4.4500	4.4500	4.4000	4.4000	-12.871%	4	10,388	-86.364%
2026-01-21	4.7000	5.0500	4.7000	5.0500	+17.442%	27	10,389	-88.119%
2026-01-16	4.3000	4.3000	4.3000	4.3000	+6.700%	5	10,389	-86.047%
2026-01-15	4.3600	4.3600	4.0300	4.0300	-9.438%	7	10,389	-85.112%
2026-01-13	4.5000	4.6000	4.3000	4.4500	+8.010%	57	10,389	-86.517%
2026-01-12	4.0000	4.1200	4.0000	4.1200	-12.896%	2	10,389	-85.437%
2026-01-09	4.5500	4.7500	4.4800	4.7300	+2.381%	18	10,389	-87.315%
2026-01-08	4.6200	4.6200	4.6200	4.6200	+3.820%	1	10,404	-87.013%
2026-01-06	4.8300	4.8300	4.4500	4.4500	-14.423%	4	10,404	-86.517%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-5.967%	43	10,388	-88.462%
2026-01-02	5.8600	5.8600	5.5000	5.5300	-4.655%	14	10,388	-89.150%
2025-12-31	5.7300	5.8000	5.7300	5.8000	0.000%	2	10,399	-89.655%
2025-12-30	5.7500	5.8000	5.7500	5.8000	+2.473%	13	10,399	-89.655%
2025-12-29	5.6200	5.7200	5.6000	5.6600	+4.236%	34	10,396	-89.399%
2025-12-24	5.6300	5.6300	5.3600	5.4300	+2.068%	13	10,385	-88.950%
2025-12-23	5.2000	5.3500	5.2000	5.3200	+4.314%	19	10,385	-88.722%
2025-12-22	5.1000	5.1000	5.1000	5.1000	-6.593%	5	10,371	-88.235%
2025-12-19	5.4800	5.4800	5.4600	5.4600	-3.363%	4	10,371	-89.011%
2025-12-18	5.6500	5.6500	5.6500	5.6500	+2.914%	1	10,371	-89.381%
2025-12-17	5.4900	5.4900	5.4900	5.4900	+4.971%	1	10,371	-89.071%
2025-12-16	5.4000	5.4000	5.2000	5.2300	+3.564%	21	10,371	-88.528%
2025-12-12	5.0000	5.2000	5.0000	5.0500	+4.124%	96	10,351	-88.119%
2025-12-05	4.8500	4.8500	4.8500	4.8500	-1.020%	1	10,348	-87.629%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-9.259%	1	10,349	-87.755%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+0.746%	5	10,349	-88.889%
2025-11-28	5.3600	5.3600	5.3600	5.3600	-2.545%	5	10,349	-88.806%
2025-11-25	5.5000	5.5000	5.5000	5.5000	-6.780%	1	10,344	-89.091%
2025-11-24	6.3000	6.3000	5.9000	5.9000	-4.839%	2,501	10,343	-89.831%
2025-11-21	6.0000	6.2000	6.0000	6.2000	-4.615%	3	10,549	-90.323%
2025-11-20	6.0000	6.5300	6.0000	6.5000	0.000%	4	10,549	-90.769%
2025-11-19	6.5000	6.5000	6.5000	6.5000	+1.562%	1	10,548	-90.769%
2025-11-18	6.4000	6.4000	6.4000	6.4000	+1.587%	1	10,548	-90.625%
2025-11-14	6.3000	6.3000	6.3000	6.3000	-2.628%	20	10,547	-90.476%
2025-11-13	6.4600	6.4700	6.4600	6.4700	+0.936%	5	10,527	-90.726%
2025-11-07	5.5000	6.4100	5.5000	6.4100	+14.464%	3	10,527	-90.640%
2025-11-06	5.6000	5.6000	5.6000	5.6000	+1.818%	5	10,528	-89.286%
2025-11-05	5.3000	5.5000	5.3000	5.5000	+4.962%	15	10,523	-89.091%
2025-11-04	5.1100	5.2400	5.1100	5.2400	+9.167%	5	10,523	-88.550%
2025-10-31	5.0000	5.0000	4.7200	4.8000	+1.266%	19	10,521	-87.500%
2025-10-29	4.9000	4.9000	4.7400	4.7400	-1.455%	2	10,518	-87.342%
2025-10-28	4.6500	4.8100	4.6500	4.8100	-9.245%	3	10,518	-87.526%
2025-10-23	5.3000	5.3000	5.3000	5.3000	0.000%	5	10,520	-88.679%
2025-10-17	5.1000	5.3000	5.1000	5.3000	0.000%	6	10,520	-88.679%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+10.417%	1	10,520	-88.679%
2025-10-14	5.4000	5.4000	4.8000	4.8000	+0.629%	12	10,520	-87.500%
2025-10-13	4.9000	4.9000	4.7700	4.7700	-0.625%	2	10,520	-87.421%
2025-10-10	4.8000	4.8000	4.8000	4.8000	+11.628%	1	10,520	-87.500%
2025-10-08	4.3000	4.3000	4.3000	4.3000	-6.318%	1	10,520	-86.047%
2025-10-07	4.5900	4.5900	4.5900	4.5900	+5.034%	1	10,519	-86.928%
2025-10-03	4.1900	4.3700	4.1900	4.3700	-2.889%	3	10,519	-86.270%
2025-10-02	4.5000	4.5000	4.5000	4.5000	-8.163%	1	10,520	-86.667%
2025-10-01	4.8500	4.9000	4.7900	4.9000	-4.854%	63	10,519	-87.755%
2025-09-30	5.1500	5.1500	5.1500	5.1500	-2.830%	10	10,489	-88.350%
2025-09-29	5.3000	5.3000	5.3000	5.3000	+8.163%	1	10,489	-88.679%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+5.376%	1	10,489	-87.755%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-7.000%	4	10,489	-87.097%
2025-09-17	4.6000	5.0000	4.6000	5.0000	+5.263%	2	10,493	-88.000%
2025-09-16	5.0800	5.1000	4.7500	4.7500	-3.651%	34	10,492	-87.368%
2025-09-12	4.9100	4.9300	4.9100	4.9300	+4.894%	2	10,500	-87.830%
2025-09-11	4.8000	4.8200	4.7000	4.7000	-9.615%	8	10,499	-87.234%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+4.000%	10	10,499	-88.462%
2025-09-08	5.0500	5.0500	5.0000	5.0000	-2.913%	2	10,509	-88.000%
2025-09-05	5.1600	5.1600	5.1500	5.1500	-2.830%	20	10,509	-88.350%
2025-09-04	5.3000	5.3000	5.3000	5.3000	-5.357%	5	10,509	-88.679%
2025-09-03	5.5000	5.6000	5.5000	5.6000	+4.089%	2	10,509	-89.286%
2025-09-02	5.6900	5.6900	5.3800	5.3800	-7.241%	2	10,509	-88.848%
2025-08-28	5.8000	5.8000	5.8000	5.8000	-5.691%	17	10,509	-89.655%
2025-08-27	6.2000	6.3000	6.1500	6.1500	-0.806%	37	10,509	-90.244%
2025-08-26	6.1000	6.2000	6.1000	6.2000	+2.479%	22	10,472	-90.323%
2025-08-25	5.8000	6.1000	5.8000	6.0500	+4.310%	144	10,471	-90.083%
2025-08-22	5.7800	5.8000	5.7800	5.8000	-3.333%	7	10,462	-89.655%
2025-08-21	5.9000	6.0000	5.9000	6.0000	-8.953%	4	10,464	-90.000%
2025-08-20	6.5900	6.5900	6.5900	6.5900	+15.614%	1	10,461	-90.895%
2025-08-19	7.1000	7.1000	5.7000	5.7000	+3.261%	42	10,462	-89.474%
2025-08-18	6.2300	6.2300	5.5200	5.5200	-7.071%	24	10,482	-89.130%
2025-08-15	5.9400	5.9400	5.9400	5.9400	-9.863%	1	10,503	-89.899%
2025-08-14	6.2500	6.5900	6.2500	6.5900	+0.152%	6	10,504	-90.895%
2025-08-13	6.5800	6.5800	6.5800	6.5800	-8.611%	20	10,503	-90.881%
2025-08-12	7.9000	7.9000	7.2000	7.2000	-11.111%	8	10,523	-91.667%
2025-08-11	7.5600	8.1000	7.5500	8.1000	-19.000%	15	10,530	-92.593%
2025-08-08	7.5500	10.0000	7.5500	10.0000	+17.233%	28	10,518	-94.000%
2025-08-07	8.7000	8.9000	8.5300	8.5300	-7.283%	38	10,546	-92.966%
2025-08-06	9.1600	9.2000	9.1400	9.2000	+5.143%	25	10,539	-93.478%
2025-08-05	8.6500	8.7500	8.6500	8.7500	-2.235%	6	10,539	-93.143%
2025-08-04	9.4000	9.4500	8.9000	8.9500	-5.789%	25	10,539	-93.296%
2025-08-01	9.5000	9.6000	9.2000	9.5000	+5.909%	7	10,537	-93.684%
2025-07-31	8.8600	8.9700	8.7000	8.9700	+0.787%	10,006	10,537	-93.311%
2025-07-30	8.9000	8.9000	8.9000	8.9000	+1.714%	3	536	-93.258%
2025-07-29	9.0000	9.0800	8.7500	8.7500	+4.167%	5	536	-93.143%
2025-07-28	8.4000	8.4000	8.4000	8.4000	+3.704%	1	533	-92.857%
2025-07-25	8.3400	8.3500	8.1000	8.1000	-4.706%	9	533	-92.593%
2025-07-24	8.5000	8.5000	8.5000	8.5000	+4.551%	1	536	-92.941%
2025-07-23	8.7000	8.7000	8.1300	8.1300	-10.659%	9	535	-92.620%
2025-07-22	9.3000	9.3000	9.1000	9.1000	-0.329%	2	535	-93.407%
2025-07-21	9.2000	9.2000	8.9700	9.1300	-3.895%	25	535	-93.428%
2025-07-18	9.5000	9.5000	9.5000	9.5000	0.000%	20	542	-93.684%
2025-07-17	9.4000	9.7000	9.4000	9.5000	-8.478%	30	562	-93.684%
2025-07-16	10.3800	10.3800	10.3800	10.3800	+0.973%	1	561	-94.220%
2025-07-14	10.1500	10.2800	10.1500	10.2800	-1.627%	5	561	-94.163%
2025-07-11	10.2700	10.5000	10.2700	10.4500	+2.451%	15	556	-94.258%
2025-07-10	10.3000	10.3000	10.0300	10.2000	-5.204%	9	553	-94.118%
2025-07-09	10.7000	10.8000	10.7000	10.7600	-2.448%	15	555	-94.424%
2025-07-07	11.1000	11.1000	11.0000	11.0300	+3.181%	28	563	-94.560%
2025-07-03	10.7000	10.7000	10.6900	10.6900	-4.554%	41	496	-94.387%
2025-07-01	11.0000	11.2000	11.0000	11.2000	+8.527%	11	497	-94.643%
2025-06-30	10.4000	10.4000	10.2000	10.3200	+2.381%	10	486	-94.186%
2025-06-27	10.0800	10.0800	10.0800	10.0800	+1.818%	1	480	-94.048%
2025-06-26	9.9000	9.9000	9.9000	9.9000	-5.714%	2	479	-93.939%
2025-06-23	10.5000	10.5000	10.5000	10.5000	0.000%	1	477	-94.286%
2025-06-20	10.4000	10.5000	10.3500	10.5000	+3.960%	10	478	-94.286%
2025-06-17	10.2000	10.2100	10.1000	10.1000	+3.061%	5	473	-94.059%
2025-06-16	9.8000	9.8000	9.8000	9.8000	-0.609%	2	468	-93.878%
2025-06-13	9.8600	9.8600	9.8600	9.8600	-2.761%	2	470	-93.915%
2025-06-12	9.8000	10.1500	9.8000	10.1400	+4.536%	12	469	-94.083%
2025-06-11	10.2000	10.2000	9.7000	9.7000	-5.642%	4	459	-93.814%
2025-06-10	10.5000	10.5000	10.2500	10.2800	-1.627%	10	455	-94.163%
2025-06-09	11.2000	11.2000	10.4000	10.4500	-5.856%	30	465	-94.258%
2025-06-06	11.1000	11.2000	11.1000	11.1000	-7.500%	12	475	-94.595%
2025-06-05	11.5000	12.0000	11.2000	12.0000	+6.667%	5	475	-95.000%
2025-06-04	11.3000	11.3000	11.1500	11.2500	+0.446%	16	464	-94.667%
2025-06-03	11.2500	11.2500	11.0700	11.2000	+0.448%	12	464	-94.643%
2025-06-02	12.0000	12.0000	10.9000	11.1500	-7.083%	34	462	-94.619%
2025-05-30	12.1000	12.1000	12.0000	12.0000	-4.000%	6	456	-95.000%
2025-05-29	12.6800	12.6800	12.2000	12.5000	-5.159%	5	457	-95.200%
2025-05-28	11.7000	13.2200	11.7000	13.1800	+27.961%	23	456	-95.448%
2025-05-27	9.8000	10.3000	9.8000	10.3000	-4.806%	11	455	-94.175%
2025-05-23	10.8200	10.8200	10.8200	10.8200	-4.248%	2	465	-94.455%
2025-05-22	11.3000	11.3000	11.0000	11.3000	-0.790%	3	465	-94.690%
2025-05-21	11.2900	11.3900	11.2900	11.3900	+4.977%	5	463	-94.732%
2025-05-19	10.6000	10.8500	10.6000	10.8500	+4.327%	3	462	-94.470%
2025-05-16	10.5000	10.5000	10.4000	10.4000	-3.256%	4	461	-94.231%
2025-05-15	10.6000	10.8000	10.6000	10.7500	+3.365%	3	461	-94.419%
2025-05-14	10.0500	10.4000	10.0500	10.4000	+6.122%	9	464	-94.231%
2025-05-13	9.7900	9.9000	9.7900	9.8000	-5.769%	15	455	-93.878%
2025-05-12	10.8000	10.8000	10.3000	10.4000	-4.587%	37	444	-94.231%
2025-05-09	10.7000	10.9000	10.5000	10.9000	+9.000%	8	407	-94.495%
2025-05-08	10.7500	10.7500	10.0000	10.0000	-13.793%	24	405	-94.000%
2025-05-07	12.2800	12.2800	11.6000	11.6000	-11.043%	3	425	-94.828%
2025-05-06	12.8500	13.1200	12.8500	13.0400	+4.320%	3	428	-95.399%
2025-05-05	12.7500	12.7500	12.5000	12.5000	+4.690%	21	425	-95.200%
2025-05-02	11.9400	11.9400	11.9400	11.9400	-9.545%	8	444	-94.975%
2025-04-30	13.2000	13.2000	13.2000	13.2000	+2.326%	1	440	-95.455%
2025-04-29	12.7500	12.9000	12.7500	12.9000	+1.575%	2	439	-95.349%
2025-04-28	12.6300	12.7000	12.6300	12.7000	-4.439%	3	439	-95.276%
2025-04-25	13.2000	13.3000	13.2000	13.2900	+0.226%	10	440	-95.485%
2025-04-24	13.4000	13.5000	13.2600	13.2600	-5.824%	44	445	-95.475%
2025-04-23	14.6400	14.6400	13.7300	14.0800	-10.147%	7	407	-95.739%
2025-04-22	16.2700	16.2700	15.3000	15.6700	-4.742%	15	410	-96.171%
2025-04-21	16.4500	16.4500	16.4500	16.4500	+1.231%	2	401	-96.353%
2025-04-17	16.5000	16.5000	16.2300	16.2500	-1.813%	8	405	-96.308%
2025-04-16	16.5500	16.5500	16.5500	16.5500	+1.846%	1	405	-96.375%
2025-04-15	15.8000	16.3300	15.8000	16.2500	+3.240%	13	406	-96.308%
2025-04-14	15.9300	15.9300	15.7400	15.7400	-3.436%	2	413	-96.188%
2025-04-11	16.3000	16.3000	16.3000	16.3000	-5.122%	2	411	-96.319%
2025-04-10	17.0000	17.1800	17.0000	17.1800	+8.734%	23	410	-96.508%
2025-04-09	18.6000	18.6000	15.7000	15.8000	-11.236%	12	393	-96.203%
2025-04-08	16.7100	17.8000	16.7100	17.8000	+7.164%	3	391	-96.629%
2025-04-07	17.1000	17.1000	15.5000	16.6100	-0.539%	6	388	-96.388%
2025-04-04	16.5000	17.6000	16.5000	16.7000	+11.333%	32	385	-96.407%
2025-04-03	15.0000	15.0000	15.0000	15.0000	+0.267%	10	379	-96.000%
2025-03-31	14.9600	14.9600	14.9600	14.9600	+3.315%	1	373	-95.989%
2025-03-28	13.8000	14.4800	13.8000	14.4800	+9.201%	34	373	-95.856%
2025-03-27	13.0800	13.2600	13.0800	13.2600	+6.935%	11	373	-95.475%
2025-03-26	12.5000	12.5000	12.4000	12.4000	+0.813%	6	362	-95.161%
2025-03-25	12.4500	12.4500	12.3000	12.3000	-1.992%	2	362	-95.122%
2025-03-24	12.6900	12.6900	12.5500	12.5500	-16.333%	11	364	-95.219%
2025-03-20	14.7000	15.0100	14.7000	15.0000	-1.897%	15	374	-96.000%
2025-03-18	15.2900	15.2900	15.2900	15.2900	+3.591%	1	367	-96.076%
2025-03-14	14.9000	14.9000	14.7600	14.7600	-7.403%	4	368	-95.935%
2025-03-13	15.8700	15.9400	15.8700	15.9400	+1.723%	11	358	-96.236%
2025-03-12	15.6700	15.6700	15.6700	15.6700	+1.097%	1	358	-96.171%
2025-03-11	15.4000	15.6700	15.3000	15.5000	-1.899%	4	358	-96.129%
2025-03-10	14.8000	15.8000	14.8000	15.8000	+4.636%	24	355	-96.203%
2025-03-07	15.3000	15.3500	15.1000	15.1000	+3.425%	6	334	-96.026%
2025-03-06	14.6000	14.6000	14.6000	14.6000	+4.659%	1	333	-95.890%
2025-03-05	13.9500	13.9500	13.9500	13.9500	-0.357%	1	333	-95.699%
2025-03-04	14.4700	14.5400	14.0000	14.0000	+9.375%	21	333	-95.714%
2025-02-28	12.4500	12.8000	12.4500	12.8000	+4.918%	4	336	-95.313%
2025-02-27	11.6000	12.2000	11.6000	12.2000	+9.123%	4	334	-95.082%
2025-02-25	11.8000	11.8000	11.1800	11.1800	+11.800%	12	321	-94.633%
2025-02-24	9.3000	10.0000	9.3000	10.0000	+7.296%	2	321	-94.000%
2025-02-20	8.8000	9.3200	8.8000	9.3200	+21.830%	4	320	-93.562%
2025-02-19	8.0000	8.0000	7.6500	7.6500	-7.273%	34	316	-92.157%
2025-02-18	8.2500	8.2500	8.2500	8.2500	+7.702%	1	288	-92.727%
2025-02-13	7.5000	7.6600	7.2700	7.6600	-11.445%	28	268	-92.167%
2025-02-12	8.3000	8.6500	8.1200	8.6500	-5.978%	54	268	-93.064%
2025-02-11	8.3000	9.6500	8.3000	9.2000	-1.393%	10	214	-93.478%
2025-02-10	9.4000	9.4000	9.0200	9.3300	-10.288%	151	211	-93.569%
2025-02-06	10.0000	10.4000	10.0000	10.4000	+2.970%	20	68	-94.231%
2025-02-05	10.1500	10.1500	10.1000	10.1000	-10.856%	11	61	-94.059%
2025-02-04	11.3300	11.3300	11.3300	11.3300	-8.333%	10	50	-94.704%
2025-01-30	12.3600	12.3600	12.3600	12.3600	-13.566%	10	50	-95.146%
2025-01-28	14.1000	14.3000	14.1000	14.3000	+8.333%	4	40	-95.804%
2025-01-24	13.2000	13.2000	13.2000	13.2000	-1.049%	2	36	-95.455%
2025-01-23	13.7000	13.7000	13.3400	13.3400	-3.123%	2	37	-95.502%
2025-01-21	13.8000	13.8000	13.7700	13.7700	-10.584%	6	35	-95.643%
2025-01-07	15.4000	15.4000	15.4000	15.4000	-0.324%	1	34	-96.104%
2025-01-06	15.4500	15.4500	15.4500	15.4500	-13.687%	1	33	-96.117%
2024-12-30	16.5000	17.9000	16.5000	17.9000	+3.170%	4	33	-96.648%
2024-12-19	17.3500	17.3500	17.3500	17.3500	+30.451%	1	32	-96.542%
2024-12-16	13.3000	13.3000	13.3000	13.3000	-10.135%	1	32	-95.489%
2024-12-13	14.8000	14.8000	14.8000	14.8000	-8.642%	2	32	-95.946%
2024-12-12	15.8000	16.2000	15.8000	16.2000	-10.200%	3	31	-96.296%
2024-12-11	18.0400	18.0400	18.0400	18.0400	+15.051%	1	31	-96.674%

.dark-mode .C8KlMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8KlMF{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P40TEM Jan 15 2027 40.00 Put (TEM270115P00040000)option OPRA

TEM20270115P40
TEM Jan 15 2027 40.00 Put (TEM270115P00040000)
option OPRA