Dark

TEM20270115P45
TEM Jan 15 2027 45.00 Put (TEM270115P00045000)
option OPRA

EOD

Oct 1, 2026

0.9900+30.263%(+0.2300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0000	0.9900	0.9900	+30.263%	4	3,447	0.000%
2026-09-30	0.8000	0.8000	0.7600	0.7600	-16.484%	3	3,447	+30.263%
2026-09-29	0.8000	0.9100	0.8000	0.9100	+3.409%	12	3,449	+8.791%
2026-09-28	0.9500	0.9500	0.8800	0.8800	-5.376%	34	3,461	+12.500%
2026-09-25	1.2000	1.2000	0.9300	0.9300	-22.500%	22	3,463	+6.452%
2026-09-23	1.3000	1.3000	1.2000	1.2000	+6.195%	42	3,485	-17.500%
2026-09-22	1.2500	1.2500	1.1000	1.1300	-9.600%	60	3,486	-12.389%
2026-09-21	1.2000	1.2800	1.2000	1.2500	-7.407%	22	3,478	-20.800%
2026-09-18	1.4000	1.4500	1.3500	1.3500	-3.571%	9	3,475	-26.667%
2026-09-17	1.4600	1.5500	1.2500	1.4000	-30.000%	60	3,481	-29.286%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-9.091%	1	3,484	-50.500%
2026-09-15	2.2900	2.2900	2.1500	2.2000	-21.147%	21	3,485	-55.000%
2026-09-14	3.5000	3.5000	2.7500	2.7900	-17.941%	20	3,503	-64.516%
2026-09-11	3.3700	3.4000	3.3700	3.4000	-2.857%	7	3,492	-70.882%
2026-09-10	3.3000	3.5000	3.3000	3.5000	+9.375%	8	3,493	-71.714%
2026-09-09	3.0800	3.2000	3.0800	3.2000	+16.364%	13	3,489	-69.063%
2026-09-08	2.8200	2.8200	2.7500	2.7500	+7.422%	2	3,497	-64.000%
2026-09-04	2.5600	2.5600	2.5600	2.5600	-18.730%	1	3,498	-61.328%
2026-09-03	3.1500	3.1500	3.1500	3.1500	0.000%	15	3,498	-68.571%
2026-09-01	3.0100	3.1500	3.0100	3.1500	+7.143%	2	3,498	-68.571%
2026-08-31	2.9500	2.9500	2.9400	2.9400	-0.339%	4	3,496	-66.327%
2026-08-28	2.5500	3.0000	2.5500	2.9500	+13.462%	24	3,500	-66.441%
2026-08-27	2.6600	2.6600	2.5000	2.6000	-0.763%	4	3,517	-61.923%
2026-08-26	2.8700	2.8700	2.6200	2.6200	-4.727%	94	3,519	-62.214%
2026-08-25	2.9000	2.9000	2.7000	2.7500	-7.718%	14	3,431	-64.000%
2026-08-24	2.7600	2.9800	2.7600	2.9800	+9.963%	15	3,432	-66.779%
2026-08-21	3.1900	3.1900	2.6200	2.7100	-13.968%	22	3,442	-63.469%
2026-08-20	3.6500	3.6500	2.9900	3.1500	-13.699%	121	3,451	-68.571%
2026-08-19	4.3500	4.8000	3.6000	3.6500	-39.469%	157	3,543	-72.877%
2026-08-18	5.9300	6.0300	5.8700	6.0300	+10.238%	31	3,595	-83.582%
2026-08-17	5.3000	5.7200	5.3000	5.4700	+3.992%	5	3,617	-81.901%
2026-08-14	4.7500	5.2600	4.7500	5.2600	+10.273%	2	3,616	-81.179%
2026-08-13	5.3000	5.3000	4.7700	4.7700	-1.649%	8	3,614	-79.245%
2026-08-12	4.9100	4.9100	4.8500	4.8500	-1.020%	32	3,614	-79.588%
2026-08-11	5.2000	5.2000	4.8000	4.9000	-1.010%	37	3,643	-79.796%
2026-08-10	5.0600	5.0600	4.8500	4.9500	-11.607%	20	3,625	-80.000%
2026-08-07	6.8000	6.8000	5.5500	5.6000	-28.205%	416	3,632	-82.321%
2026-08-06	8.2700	8.2700	7.8000	7.8000	+2.902%	2	3,290	-87.308%
2026-08-05	7.5900	7.6500	7.4200	7.5800	-6.304%	27	3,290	-86.939%
2026-08-03	9.1600	9.1600	8.0900	8.0900	-11.099%	22	3,291	-87.763%
2026-07-31	8.5200	9.5000	8.5200	9.1000	-2.674%	33	3,293	-89.121%
2026-07-30	9.4000	9.4000	9.3500	9.3500	-9.399%	2	3,280	-89.412%
2026-07-29	10.0800	10.3200	10.0800	10.3200	-3.461%	4	3,280	-90.407%
2026-07-28	10.1600	10.6900	10.1600	10.6900	+5.528%	2	3,278	-90.739%
2026-07-27	9.5000	10.1300	9.4000	10.1300	+1.809%	6	3,278	-90.227%
2026-07-24	9.2500	9.9500	9.1500	9.9500	+15.029%	13	3,280	-90.050%
2026-07-23	8.6500	8.6500	8.6500	8.6500	+6.790%	2	3,274	-88.555%
2026-07-22	8.1000	8.1000	8.1000	8.1000	+2.532%	6	3,275	-87.778%
2026-07-21	7.6000	7.9000	7.6000	7.9000	-1.863%	1,001	3,274	-87.468%
2026-07-20	8.2500	8.3500	7.7000	8.0500	+20.149%	13	3,597	-87.702%
2026-07-17	6.7000	6.7000	6.7000	6.7000	+1.515%	1	3,597	-85.224%
2026-07-16	6.1500	6.6000	5.7500	6.6000	+16.814%	8	3,598	-85.000%
2026-07-15	5.5200	5.6500	5.5200	5.6500	+4.630%	13	3,598	-82.478%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-6.412%	9	3,611	-81.667%
2026-07-13	5.7800	5.8100	5.7700	5.7700	+6.852%	21	3,611	-82.842%
2026-07-10	5.5000	5.5000	5.4000	5.4000	+7.356%	4	3,600	-81.667%
2026-07-09	5.1000	5.1300	5.0000	5.0300	-13.276%	34	3,598	-80.318%
2026-07-08	5.6200	5.9500	5.6200	5.8000	+9.434%	30	3,572	-82.931%
2026-07-07	5.3000	5.3500	5.3000	5.3000	+6.000%	4	3,558	-81.321%
2026-07-06	5.1500	5.1500	5.0000	5.0000	-3.288%	13	3,556	-80.200%
2026-07-02	5.2000	5.2500	5.0700	5.1700	+1.972%	51	3,552	-80.851%
2026-07-01	5.8000	5.8000	4.9000	5.0700	-14.503%	17	3,552	-80.473%
2026-06-30	5.8500	5.9300	5.8500	5.9300	+2.241%	11	3,563	-83.305%
2026-06-29	6.2000	6.6000	5.5500	5.8000	-10.769%	138	3,574	-82.931%
2026-06-26	6.6000	6.7500	6.3000	6.5000	-7.407%	38	3,596	-84.769%
2026-06-25	6.6000	7.0500	6.6000	7.0200	-8.831%	74	3,581	-85.897%
2026-06-24	7.7000	7.7800	7.5000	7.7000	-9.412%	27	3,577	-87.143%
2026-06-23	8.8900	8.8900	8.5000	8.5000	+1.796%	24	3,604	-88.353%
2026-06-22	8.0000	8.5000	8.0000	8.3500	+1.829%	18	3,624	-88.144%
2026-06-18	8.1700	8.2000	8.1700	8.2000	-3.529%	2	3,619	-87.927%
2026-06-17	7.9600	8.5000	7.5500	8.5000	+15.646%	8	3,619	-88.353%
2026-06-16	7.4500	7.6500	7.3500	7.3500	-2.000%	6	3,619	-86.531%
2026-06-15	8.0000	8.0000	7.5000	7.5000	-14.089%	18	3,640	-86.800%
2026-06-11	9.0500	9.0700	8.6400	8.7300	+3.929%	9	3,640	-88.660%
2026-06-10	8.4000	8.4000	8.4000	8.4000	-13.133%	1	3,636	-88.214%
2026-06-09	9.4000	9.6700	9.3500	9.6700	+8.045%	5	3,637	-89.762%
2026-06-05	8.9500	8.9500	8.9500	8.9500	+19.333%	2	3,638	-88.939%
2026-06-04	7.7800	7.7800	7.5000	7.5000	-16.388%	4	3,636	-86.800%
2026-06-03	9.2000	9.2000	8.8500	8.9700	+8.072%	5	3,639	-88.963%
2026-06-02	8.2000	8.3000	8.1500	8.3000	+10.667%	60	3,640	-88.072%
2026-06-01	8.3400	8.3400	7.3300	7.5000	-7.975%	31	3,640	-86.800%
2026-05-29	8.3100	8.3700	7.8200	8.1500	+6.815%	23	3,629	-87.853%
2026-05-28	8.4500	8.4500	7.6300	7.6300	-14.270%	53	3,627	-87.025%
2026-05-27	8.8000	8.9000	8.7900	8.9000	+0.565%	17	3,597	-88.876%
2026-05-26	8.6000	8.8500	8.6000	8.8500	-4.941%	16	3,586	-88.814%
2026-05-20	9.3100	9.3100	9.3100	9.3100	-4.513%	1	3,577	-89.366%
2026-05-19	9.7500	9.7500	9.7500	9.7500	-3.465%	1	3,576	-89.846%
2026-05-18	9.3500	10.1000	9.3500	10.1000	+1.000%	717	3,576	-90.198%
2026-05-15	9.7000	10.0000	9.7000	10.0000	+7.991%	4	3,576	-90.100%
2026-05-14	9.3000	9.3000	9.1000	9.2600	-0.537%	12	3,082	-89.309%
2026-05-13	9.3500	9.3500	9.1000	9.3100	+1.638%	46	3,070	-89.366%
2026-05-12	8.8500	9.2000	8.8500	9.1600	+7.765%	17	3,070	-89.192%
2026-05-11	8.5000	8.5300	8.3500	8.5000	-2.857%	22	3,070	-88.353%
2026-05-08	8.2500	9.0500	8.2500	8.7500	+4.167%	82	3,029	-88.686%
2026-05-07	7.6500	8.4000	7.6500	8.4000	+15.862%	37	2,998	-88.214%
2026-05-06	7.4000	8.6800	7.2400	7.2500	-1.226%	2,382	2,982	-86.345%
2026-05-05	7.0500	7.5000	7.0500	7.3400	+2.657%	78	635	-86.512%
2026-05-04	7.3400	7.3400	7.1500	7.1500	-11.180%	2	558	-86.154%
2026-04-30	8.3200	8.3200	8.0500	8.0500	-8.627%	17	558	-87.702%
2026-04-29	8.5500	8.8100	8.5500	8.8100	+3.647%	12	554	-88.763%
2026-04-28	8.3100	8.5500	8.3100	8.5000	+5.590%	21	554	-88.353%
2026-04-27	8.0500	8.0500	8.0500	8.0500	-2.306%	6	553	-87.702%
2026-04-24	8.5000	8.5000	8.1000	8.2400	-0.121%	9	559	-87.985%
2026-04-23	7.4500	8.2500	7.4500	8.2500	+14.266%	11	552	-88.000%
2026-04-22	7.2400	7.2400	7.2200	7.2200	+0.979%	10	546	-86.288%
2026-04-21	6.8800	7.1500	6.8800	7.1500	+0.421%	2	548	-86.154%
2026-04-20	6.8600	7.1200	6.8600	7.1200	+2.594%	14	548	-86.096%
2026-04-17	6.9500	7.0500	6.9400	6.9400	-6.216%	163	561	-85.735%
2026-04-16	7.0500	7.6500	7.0500	7.4000	+3.064%	158	700	-86.622%
2026-04-15	8.2400	8.2400	7.1800	7.1800	-19.597%	15	545	-86.212%
2026-04-14	9.0400	9.0400	8.9300	8.9300	-8.878%	7	537	-88.914%
2026-04-13	9.9500	9.9500	9.8000	9.8000	-5.769%	13	537	-89.898%
2026-04-10	10.2500	10.5000	10.2500	10.4000	+4.523%	4	526	-90.481%
2026-04-09	10.0500	10.0500	9.9500	9.9500	+6.989%	3	525	-90.050%
2026-04-08	9.0000	9.3500	9.0000	9.3000	-8.824%	120	522	-89.355%
2026-04-07	10.2000	10.2000	10.2000	10.2000	+7.368%	1	525	-90.294%
2026-04-06	9.5000	9.5000	9.5000	9.5000	-4.040%	1	524	-89.579%
2026-04-02	10.7400	10.7400	9.8500	9.9000	+0.917%	8	522	-90.000%
2026-04-01	9.8100	9.8100	9.8100	9.8100	-5.944%	5	522	-89.908%
2026-03-31	10.6800	10.7000	10.3800	10.4300	-7.289%	34	522	-90.508%
2026-03-30	11.6000	11.6000	11.2500	11.2500	-1.402%	12	503	-91.200%
2026-03-27	11.2900	11.5200	11.2900	11.4100	+9.606%	9	493	-91.323%
2026-03-26	9.4000	10.4100	9.4000	10.4100	+4.309%	2	487	-90.490%
2026-03-25	9.3500	9.9800	9.3500	9.9800	+4.503%	4	487	-90.080%
2026-03-24	9.4900	9.5500	9.4900	9.5500	+1.488%	3	487	-89.634%
2026-03-23	9.4100	9.4100	9.4100	9.4100	-2.285%	1	485	-89.479%
2026-03-20	9.7500	9.7500	9.4000	9.6300	-2.629%	45	486	-89.720%
2026-03-19	9.8900	9.8900	9.8900	9.8900	+11.751%	10	463	-89.990%
2026-03-17	8.7500	8.8700	8.6500	8.8500	-4.736%	7	453	-88.814%
2026-03-13	9.5000	9.5000	9.2900	9.2900	-2.723%	3	449	-89.343%
2026-03-12	8.7900	9.5500	8.7900	9.5500	+6.111%	35	448	-89.634%
2026-03-11	8.6000	9.0000	8.6000	9.0000	+1.695%	2	415	-89.000%
2026-03-10	8.9500	8.9500	8.8500	8.8500	-4.013%	16	417	-88.814%
2026-03-09	9.2200	9.2200	9.2200	9.2200	+4.773%	1	401	-89.262%
2026-03-05	8.8000	8.8000	8.8000	8.8000	-8.333%	1	400	-88.750%
2026-03-03	7.9000	9.9400	7.9000	9.6000	+4.918%	6	400	-89.688%
2026-03-02	9.1500	9.1500	9.1500	9.1500	+2.694%	1	394	-89.180%
2026-02-26	8.7000	9.1500	8.7000	8.9100	+4.211%	28	393	-88.889%
2026-02-25	8.0000	8.6500	8.0000	8.5500	+4.268%	5	409	-88.421%
2026-02-24	8.2000	8.2000	8.2000	8.2000	+0.613%	11	409	-87.927%
2026-02-23	8.3000	8.3000	8.1500	8.1500	+5.570%	5	420	-87.853%
2026-02-19	7.9000	7.9900	7.7000	7.7200	-10.233%	6	420	-87.176%
2026-02-18	8.6000	8.6000	8.6000	8.6000	-8.995%	1	422	-88.488%
2026-02-17	9.5000	9.5000	9.3500	9.4500	-1.047%	5	422	-89.524%
2026-02-13	9.5500	9.5500	9.5500	9.5500	-4.309%	1	421	-89.634%
2026-02-12	10.2500	10.2500	9.9800	9.9800	+9.071%	5	421	-90.080%
2026-02-11	9.1000	9.1500	9.1000	9.1500	+9.189%	7	419	-89.180%
2026-02-09	8.3800	8.3800	8.3800	8.3800	-4.119%	1	414	-88.186%
2026-02-06	8.9300	8.9300	8.7400	8.7400	-5.000%	11	414	-88.673%
2026-02-05	9.7500	9.7500	9.2000	9.2000	-7.071%	2	404	-89.239%
2026-02-04	9.3400	10.0000	8.8100	9.9000	+31.126%	53	405	-90.000%
2026-02-03	7.5500	7.5500	7.5500	7.5500	0.000%	2	368	-86.887%
2026-02-02	7.5000	7.5500	7.4700	7.5500	+3.851%	4	366	-86.887%
2026-01-30	7.3500	7.3500	7.2700	7.2700	+17.258%	3	364	-86.382%
2026-01-28	6.3500	6.4000	6.2000	6.2000	+2.479%	14	364	-84.032%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+2.369%	3	360	-83.636%
2026-01-23	5.9100	5.9100	5.9100	5.9100	-14.348%	1	360	-83.249%
2026-01-21	6.8000	6.9000	6.8000	6.9000	+11.290%	2	359	-85.652%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+1.473%	1	358	-84.032%
2026-01-13	5.9000	6.2000	5.8900	6.1100	+7.193%	13	359	-83.797%
2026-01-12	5.6000	5.7000	5.6000	5.7000	-25.000%	3	358	-82.632%
2025-12-30	7.6000	7.6000	7.6000	7.6000	+5.556%	1	360	-86.974%
2025-12-26	7.2500	7.2500	7.2000	7.2000	-4.762%	2	360	-86.250%
2025-12-19	7.5600	7.5600	7.5600	7.5600	+3.562%	10	358	-86.905%
2025-12-17	7.3000	7.3000	7.3000	7.3000	+12.308%	2	353	-86.438%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-10.959%	2	353	-84.769%
2025-11-25	7.3000	7.3000	7.3000	7.3000	-15.116%	1	353	-86.438%
2025-11-20	8.6000	8.6000	8.6000	8.6000	-2.494%	1	353	-88.488%
2025-11-14	8.8200	8.8200	8.8200	8.8200	+7.561%	2	353	-88.776%
2025-11-13	8.2000	8.2000	8.2000	8.2000	+1.110%	5	353	-87.927%
2025-11-12	8.1100	8.1100	8.1100	8.1100	-7.102%	3	348	-87.793%
2025-11-07	8.7300	8.7300	8.7300	8.7300	+8.447%	1	348	-88.660%
2025-11-06	7.7000	8.0500	7.7000	8.0500	+19.970%	6	348	-87.702%
2025-11-05	6.7100	6.7100	6.7100	6.7100	+3.231%	3	347	-85.246%
2025-10-31	6.5000	6.5000	6.5000	6.5000	0.000%	5	347	-84.769%
2025-10-21	6.5000	6.5000	6.5000	6.5000	+3.503%	2	347	-84.769%
2025-10-20	6.2800	6.2800	6.2800	6.2800	-8.986%	1	346	-84.236%
2025-10-17	6.9000	6.9000	6.9000	6.9000	0.000%	2	346	-85.652%
2025-10-15	6.3000	6.9000	6.3000	6.9000	+4.545%	2	346	-85.652%
2025-10-13	6.6000	6.6000	6.6000	6.6000	+9.091%	5	346	-85.000%
2025-10-10	6.0500	6.0500	6.0500	6.0500	+4.310%	1	346	-83.636%
2025-10-08	5.5000	5.8000	5.5000	5.8000	+1.754%	17	346	-82.931%
2025-10-06	5.7000	5.7000	5.7000	5.7000	-1.724%	1	346	-82.632%
2025-10-02	6.0000	6.0000	5.8000	5.8000	-13.433%	21	347	-82.931%
2025-09-30	6.8000	6.8000	6.7000	6.7000	-2.190%	18	347	-85.224%
2025-09-29	6.8000	6.8500	6.7000	6.8500	-0.725%	19	352	-85.547%
2025-09-26	6.8000	7.0700	6.8000	6.9000	-2.817%	106	359	-85.652%
2025-09-25	7.5000	7.5000	7.1000	7.1000	+1.429%	22	255	-86.056%
2025-09-24	7.0000	7.0000	7.0000	7.0000	+7.692%	1	236	-85.857%
2025-09-22	5.9000	6.5000	5.9000	6.5000	+8.153%	10	236	-84.769%
2025-09-19	5.9000	6.0100	5.9000	6.0100	-3.065%	10	229	-83.527%
2025-09-18	6.0000	6.2000	6.0000	6.2000	-1.587%	11	225	-84.032%
2025-09-17	5.4000	6.4000	5.4000	6.3000	-1.563%	17	225	-84.286%
2025-09-16	6.4800	6.4800	6.4000	6.4000	-0.775%	11	209	-84.531%
2025-09-15	6.4500	6.4500	6.4500	6.4500	-0.769%	1	203	-84.651%
2025-09-11	6.3000	6.6000	6.3000	6.5000	-2.256%	14	203	-84.769%
2025-09-10	6.6500	6.6500	6.6500	6.6500	-0.746%	1	203	-85.113%
2025-09-09	6.7200	6.7200	6.7000	6.7000	+1.979%	27	203	-85.224%
2025-09-08	6.5700	6.5700	6.5700	6.5700	-10.000%	1	198	-84.932%
2025-09-04	7.3000	7.3000	7.3000	7.3000	+1.108%	10	198	-86.438%
2025-09-03	7.2200	7.2200	7.2200	7.2200	-3.733%	1	208	-86.288%
2025-08-29	7.4500	7.5000	7.4500	7.5000	-5.660%	2	208	-86.800%
2025-08-27	7.9000	7.9500	7.9000	7.9500	+0.633%	2	208	-87.547%
2025-08-25	7.9000	7.9000	7.9000	7.9000	+9.570%	1	208	-87.468%
2025-08-22	7.2100	7.2100	7.2100	7.2100	-7.326%	1	208	-86.269%
2025-08-21	8.1000	8.1000	7.7800	7.7800	-5.122%	8	209	-87.275%
2025-08-20	8.5000	8.5000	8.2000	8.2000	+3.535%	3	213	-87.927%
2025-08-19	7.7700	7.9200	7.4600	7.9200	+7.902%	37	212	-87.500%
2025-08-18	7.6000	7.6000	7.3400	7.3400	-4.922%	3	236	-86.512%
2025-08-15	7.7000	7.7200	7.7000	7.7200	-8.639%	3	235	-87.176%
2025-08-14	8.0000	8.4500	8.0000	8.4500	-1.744%	11	232	-88.284%
2025-08-13	9.1000	9.1000	8.5000	8.6000	-7.527%	12	242	-88.488%
2025-08-12	9.7500	9.7500	9.3000	9.3000	-7.000%	10	252	-89.355%
2025-08-11	10.0000	10.0000	9.9800	10.0000	-2.913%	21	255	-90.100%
2025-08-08	9.8500	10.3000	9.8500	10.3000	-12.116%	8	267	-90.388%
2025-08-06	11.8000	11.8000	11.6800	11.7200	+4.643%	10	274	-91.553%
2025-08-05	11.0600	11.2000	11.0600	11.2000	-2.693%	20	276	-91.161%
2025-08-04	11.5100	11.5100	11.5100	11.5100	-4.083%	10	282	-91.399%
2025-08-01	12.0000	12.0000	12.0000	12.0000	+4.348%	1	282	-91.750%
2025-07-31	11.3900	11.5000	11.3900	11.5000	+0.877%	11	283	-91.391%
2025-07-29	11.3000	11.5000	11.3000	11.4000	+5.556%	24	277	-91.316%
2025-07-28	10.4000	10.8000	10.3000	10.8000	+5.366%	16	268	-90.833%
2025-07-25	10.7000	10.7000	10.2000	10.2500	-1.442%	27	261	-90.341%
2025-07-24	10.4000	10.4000	10.4000	10.4000	-2.804%	2	242	-90.481%
2025-07-23	10.8000	11.0000	10.5000	10.7000	-10.084%	42	240	-90.748%
2025-07-22	11.8100	11.9000	11.8100	11.9000	+0.337%	10	234	-91.681%
2025-07-21	11.8600	11.8600	11.8600	11.8600	+2.241%	2	236	-91.653%
2025-07-18	11.6000	11.6000	11.6000	11.6000	-3.333%	20	236	-91.466%
2025-07-17	12.0000	12.0600	12.0000	12.0000	-4.000%	4	216	-91.750%
2025-07-16	12.7000	12.7000	12.4000	12.5000	-4.798%	23	217	-92.080%
2025-07-15	13.1300	13.1300	13.1300	13.1300	+0.229%	1	230	-92.460%
2025-07-14	13.1000	13.1000	13.1000	13.1000	+0.537%	17	229	-92.443%
2025-07-11	13.0000	13.0300	13.0000	13.0300	+2.357%	11	229	-92.402%
2025-07-10	12.9000	12.9000	12.5000	12.7300	-6.259%	13	218	-92.223%
2025-07-08	13.5800	13.5800	13.5800	13.5800	+0.593%	1	221	-92.710%
2025-07-07	13.8000	13.8000	13.5000	13.5000	-1.460%	7	220	-92.667%
2025-07-02	13.7000	13.7000	13.7000	13.7000	-1.439%	1	213	-92.774%
2025-07-01	13.3000	13.9000	13.3000	13.9000	+7.419%	25	212	-92.878%
2025-06-30	12.9400	12.9400	12.9400	12.9400	+4.355%	1	193	-92.349%
2025-06-26	12.4000	12.4000	12.4000	12.4000	-1.431%	9	192	-92.016%
2025-06-25	12.5000	13.0000	12.5000	12.5800	-0.159%	23	201	-92.130%
2025-06-24	12.6000	12.6000	12.6000	12.6000	-3.077%	1	182	-92.143%
2025-06-23	13.0000	13.0000	13.0000	13.0000	+0.154%	1	182	-92.385%
2025-06-20	12.8000	12.9800	12.8000	12.9800	+3.840%	8	181	-92.373%
2025-06-18	12.5000	12.5000	12.5000	12.5000	-2.344%	3	174	-92.080%
2025-06-17	12.6000	12.8000	12.6000	12.8000	+4.490%	3	174	-92.266%
2025-06-16	12.5000	12.5000	12.2000	12.2500	+0.410%	4	175	-91.918%
2025-06-13	12.2000	12.2000	12.2000	12.2000	-2.244%	2	175	-91.885%
2025-06-11	12.4800	12.4800	12.4800	12.4800	-1.732%	2	174	-92.067%
2025-06-10	12.7000	12.7000	12.7000	12.7000	-2.308%	2	175	-92.205%
2025-06-09	13.2000	13.2000	13.0000	13.0000	-6.810%	11	177	-92.385%
2025-06-06	14.5000	14.5000	13.9500	13.9500	-4.778%	6	168	-92.903%
2025-06-05	14.6500	14.6500	14.6500	14.6500	+1.034%	1	167	-93.242%
2025-06-03	13.9800	14.5000	13.9800	14.5000	+5.839%	10	166	-93.172%
2025-06-02	14.5000	14.5000	13.7000	13.7000	-9.272%	7	158	-92.774%
2025-05-30	15.0000	15.1000	15.0000	15.1000	-1.307%	4	155	-93.444%
2025-05-29	15.4700	15.4700	15.2000	15.3000	-3.165%	3	155	-93.529%
2025-05-28	14.5300	15.8000	14.5300	15.8000	+15.921%	10	152	-93.734%
2025-05-23	13.6300	13.6300	13.6300	13.6300	+0.294%	4	146	-92.737%
2025-05-22	13.5900	13.5900	13.5900	13.5900	-2.230%	1	146	-92.715%
2025-05-21	13.9000	13.9000	13.9000	13.9000	+4.511%	1	146	-92.878%
2025-05-20	13.3000	13.3000	13.3000	13.3000	-1.481%	1	145	-92.556%
2025-05-19	13.3500	13.5000	13.2400	13.5000	+1.048%	4	144	-92.667%
2025-05-15	13.3600	13.3600	13.3600	13.3600	+6.032%	1	142	-92.590%
2025-05-14	12.5100	12.6000	12.5100	12.6000	+3.363%	3	141	-92.143%
2025-05-13	12.0000	12.1900	12.0000	12.1900	-7.511%	4	141	-91.879%
2025-05-12	13.1800	13.1800	13.1800	13.1800	-3.017%	3	144	-92.489%
2025-05-09	13.2400	13.5900	13.2400	13.5900	+6.172%	12	145	-92.715%
2025-05-08	13.1000	13.1000	12.5900	12.8000	-21.569%	20	143	-92.266%
2025-05-06	16.3200	16.3200	16.3200	16.3200	+9.164%	1	128	-93.934%
2025-05-02	15.2000	15.2000	14.9500	14.9500	-6.328%	24	129	-93.378%
2025-05-01	15.9600	15.9600	15.9600	15.9600	-1.724%	1	141	-93.797%
2025-04-29	16.0000	16.2400	16.0000	16.2400	+0.309%	11	140	-93.904%
2025-04-25	16.2000	16.2000	15.9200	16.1900	-1.760%	30	149	-93.885%
2025-04-24	16.5500	16.5500	16.4800	16.4800	-5.014%	4	160	-93.993%
2025-04-23	17.0000	17.3500	17.0000	17.3500	-8.684%	2	156	-94.294%
2025-04-22	19.1000	19.1000	19.0000	19.0000	-3.943%	6	155	-94.789%
2025-04-17	19.7800	19.7800	19.7800	19.7800	+1.176%	3	164	-94.995%
2025-04-16	19.6000	19.6000	19.5500	19.5500	0.000%	3	164	-94.936%
2025-04-14	19.5800	19.7500	19.5500	19.5500	-2.250%	8	164	-94.936%
2025-04-10	20.0000	20.0000	20.0000	20.0000	+4.712%	25	158	-95.050%
2025-04-09	21.8000	22.0600	19.1000	19.1000	-7.056%	17	158	-94.817%
2025-04-07	20.3900	20.5500	20.3900	20.5500	+1.783%	21	141	-95.182%
2025-04-04	20.4000	20.4000	20.1900	20.1900	+10.509%	8	160	-95.097%
2025-04-03	18.3000	18.3000	18.2700	18.2700	+0.661%	12	156	-94.581%
2025-03-31	18.2100	18.2100	18.1500	18.1500	+2.311%	10	144	-94.545%
2025-03-28	17.5300	17.7400	17.5300	17.7400	+8.435%	14	134	-94.419%
2025-03-27	16.3600	16.3600	16.3600	16.3600	+3.218%	1	135	-93.949%
2025-03-26	15.8500	15.8500	15.8500	15.8500	+3.595%	10	136	-93.754%
2025-03-25	15.3000	15.3000	15.3000	15.3000	-0.585%	10	126	-93.529%
2025-03-24	15.3900	15.3900	15.3900	15.3900	-12.057%	2	116	-93.567%
2025-03-21	17.6000	17.8000	17.1500	17.5000	-0.568%	8	118	-94.343%
2025-03-20	17.6000	17.6000	17.6000	17.6000	-2.493%	1	118	-94.375%
2025-03-19	17.9700	18.0500	17.9700	18.0500	+3.676%	4	117	-94.515%
2025-03-17	18.0000	18.0000	17.4100	17.4100	-3.278%	2	113	-94.314%
2025-03-14	18.0000	18.0000	18.0000	18.0000	-6.494%	20	111	-94.500%
2025-03-13	18.5200	19.2500	18.5200	19.2500	+5.537%	3	104	-94.857%
2025-03-12	18.2200	18.3100	18.2200	18.2400	-1.512%	20	104	-94.572%
2025-03-11	18.5200	18.5200	18.5200	18.5200	-5.026%	1	86	-94.654%
2025-03-10	19.5000	19.5000	19.5000	19.5000	+12.392%	1	85	-94.923%
2025-03-07	17.6000	17.6100	17.3500	17.3500	+1.462%	6	84	-94.294%
2025-03-04	17.5000	17.9000	17.1000	17.1000	+6.875%	40	83	-94.211%
2025-03-03	16.0000	16.0000	16.0000	16.0000	+1.911%	1	73	-93.813%
2025-02-28	15.4600	15.7000	15.2000	15.7000	+9.028%	10	72	-93.694%
2025-02-27	14.5000	14.5000	14.4000	14.4000	+6.746%	10	68	-93.125%
2025-02-26	13.4900	13.4900	13.4900	13.4900	-6.837%	1	68	-92.661%
2025-02-25	14.2000	14.4800	14.2000	14.4800	+22.194%	7	68	-93.163%
2025-02-24	11.8500	11.8500	11.8500	11.8500	+3.947%	1	66	-91.646%
2025-02-21	11.4000	11.4000	11.4000	11.4000	+3.636%	2	65	-91.316%
2025-02-20	11.0000	11.0100	11.0000	11.0000	+8.911%	8	64	-91.000%
2025-02-18	10.1000	10.1000	10.1000	10.1000	+9.783%	1	59	-90.198%
2025-02-14	9.2000	9.2000	9.2000	9.2000	-3.158%	2	57	-89.239%
2025-02-13	9.8500	9.8500	9.5000	9.5000	-15.179%	10	47	-89.579%
2025-02-11	10.5000	11.2000	10.5000	11.2000	-5.882%	6	47	-91.161%
2025-02-10	11.9000	11.9000	11.9000	11.9000	-5.556%	8	46	-91.681%
2025-02-05	12.6000	12.6000	12.6000	12.6000	-21.739%	1	38	-92.143%
2025-02-03	15.8500	16.1000	15.8500	16.1000	+6.552%	10	37	-93.851%
2025-01-31	14.9200	15.1100	14.9200	15.1100	-4.367%	10	44	-93.448%
2025-01-23	15.3900	15.8000	15.3900	15.8000	-4.704%	10	44	-93.734%
2025-01-22	16.0000	17.0000	16.0000	16.5800	-1.602%	12	34	-94.029%
2025-01-21	17.6000	17.7000	16.6000	16.8500	-22.706%	24	24	-94.125%
2024-12-30	21.8000	21.8000	21.8000	21.8000	+21.111%	1	14	-95.459%
2024-12-13	17.6000	18.0000	17.6000	18.0000	+2.273%	4	15	-94.500%
2024-12-12	16.4000	17.6000	16.4000	17.6000	-11.912%	11	14	-94.375%
2024-11-20	19.9800	19.9800	19.9800	19.9800	-0.250%	1	4	-95.045%
2024-11-19	20.0300	20.0300	20.0300	20.0300	+2.718%	1	5	-95.057%
2024-11-14	19.5000	19.5000	19.5000	19.5000	-4.878%	1	4	-94.923%
2024-10-31	20.5000	20.5000	20.5000	20.5000	-8.929%	1	3	-95.171%
2024-10-15	22.5100	22.5100	22.5100	22.5100	+1.855%	1	3	-95.602%
2024-10-09	22.1000	22.1000	22.1000	22.1000	+2.791%	1	3	-95.520%
2024-09-27	21.5000	21.5000	21.5000	21.5000	0.000%	4	2	-95.395%

.dark-mode .tn3WSK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tn3WSK{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P45TEM Jan 15 2027 45.00 Put (TEM270115P00045000)option OPRA

TEM20270115P45
TEM Jan 15 2027 45.00 Put (TEM270115P00045000)
option OPRA