Dark

TEM20270115P50
TEM Jan 15 2027 50.00 Put (TEM270115P00050000)
option OPRA

EOD

Oct 1, 2026

1.87+28.966%(+0.42)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7700	1.8700	1.7200	1.8700	+28.966%	12	4,516	0.000%
2026-09-30	1.3300	1.4500	1.2600	1.4500	+4.317%	7	4,523	+28.966%
2026-09-29	1.3900	1.3900	1.3900	1.3900	-0.714%	21	4,525	+34.532%
2026-09-28	1.7200	1.7200	1.4000	1.4000	-24.324%	81	4,546	+33.571%
2026-09-25	1.6100	1.8500	1.5000	1.8500	-11.905%	37	4,570	+1.081%
2026-09-24	2.1000	2.1800	1.8500	2.1000	+7.143%	36	4,597	-10.952%
2026-09-23	1.9200	1.9600	1.9200	1.9600	+1.554%	45	4,599	-4.592%
2026-09-22	1.9400	1.9400	1.8000	1.9300	-3.500%	114	4,574	-3.109%
2026-09-21	1.9500	2.0700	1.9500	2.0000	-6.103%	116	4,659	-6.500%
2026-09-18	2.2200	2.3600	2.1300	2.1300	-3.182%	22	4,669	-12.207%
2026-09-17	2.5600	2.5600	2.0500	2.2000	-31.250%	120	4,672	-15.000%
2026-09-16	3.2500	3.2500	3.0000	3.2000	-6.433%	13	4,705	-41.563%
2026-09-15	4.0000	4.0100	3.3200	3.4200	-22.273%	55	4,715	-45.322%
2026-09-14	4.5500	4.6000	4.4000	4.4000	-15.385%	12	4,752	-57.500%
2026-09-11	5.3500	5.3500	5.0000	5.2000	-1.701%	34	4,754	-64.038%
2026-09-10	5.8500	5.8500	4.9500	5.2900	+5.800%	7	4,735	-64.650%
2026-09-09	4.8200	5.0000	4.6500	5.0000	+21.065%	11	4,740	-62.600%
2026-09-08	4.3000	4.3000	4.0000	4.1300	-0.482%	10	4,739	-54.722%
2026-09-04	4.1500	4.2500	3.9500	4.1500	-13.542%	38	4,732	-54.940%
2026-09-02	4.0000	5.1000	4.0000	4.8000	+1.053%	99	4,732	-61.042%
2026-09-01	4.9000	4.9000	3.9500	4.7500	+1.064%	14	4,689	-60.632%
2026-08-31	5.2000	5.2000	4.5000	4.7000	+6.818%	22	4,681	-60.213%
2026-08-28	4.0500	4.5700	4.0000	4.4000	+16.711%	247	4,669	-57.500%
2026-08-27	3.9000	3.9000	3.6500	3.7700	-4.557%	17	4,457	-50.398%
2026-08-26	4.2000	4.2500	3.7900	3.9500	-7.059%	31	4,466	-52.658%
2026-08-25	4.3000	4.3000	3.8900	4.2500	-2.523%	21	4,442	-56.000%
2026-08-24	4.1000	4.5000	4.1000	4.3600	+10.941%	27	4,439	-57.110%
2026-08-21	4.3000	4.3000	3.8500	3.9300	-15.484%	37	4,427	-52.417%
2026-08-20	4.9900	5.0500	4.3900	4.6500	-13.084%	83	4,442	-59.785%
2026-08-19	6.4000	6.8000	5.3500	5.3500	-36.461%	26	4,469	-65.047%
2026-08-18	8.4200	8.4200	8.4200	8.4200	+6.853%	1	4,477	-77.791%
2026-08-17	7.8800	7.8800	7.8800	7.8800	+1.677%	1	4,477	-76.269%
2026-08-14	7.5500	7.7500	7.5500	7.7500	+9.929%	4	4,476	-75.871%
2026-08-13	7.0500	7.0500	7.0500	7.0500	-0.704%	1	4,478	-73.475%
2026-08-12	7.1500	7.1500	7.1000	7.1000	-1.114%	6	4,479	-73.662%
2026-08-11	7.4000	7.4000	6.9000	7.1800	0.000%	27	4,485	-73.955%
2026-08-10	7.7600	7.7600	6.9500	7.1800	-16.512%	88	4,471	-73.955%
2026-08-07	10.2000	10.2000	8.6000	8.6000	-18.868%	13	4,406	-78.256%
2026-08-06	10.6000	10.6000	10.6000	10.6000	-3.285%	2	4,408	-82.358%
2026-08-04	11.2300	11.2300	10.9600	10.9600	+0.091%	2	4,408	-82.938%
2026-08-03	12.0000	12.0000	10.9500	10.9500	-15.116%	4	4,407	-82.922%
2026-07-31	12.9500	12.9500	12.9000	12.9000	+4.032%	17	4,409	-85.504%
2026-07-30	12.9500	12.9500	12.4000	12.4000	-8.756%	8	4,411	-84.919%
2026-07-29	13.3300	14.0000	13.3300	13.5900	-2.859%	19	4,412	-86.240%
2026-07-28	13.9900	13.9900	13.9900	13.9900	+8.031%	2	4,414	-86.633%
2026-07-27	12.3500	13.3000	12.3500	12.9500	-1.968%	9	4,414	-85.560%
2026-07-24	12.4500	13.2100	12.3000	13.2100	+12.906%	14	4,419	-85.844%
2026-07-23	11.7000	11.7000	11.7000	11.7000	+3.084%	3	4,416	-84.017%
2026-07-22	11.0500	11.3500	11.0500	11.3500	+8.095%	17	4,413	-83.524%
2026-07-21	10.3600	10.5000	10.1000	10.5000	-4.545%	4	4,403	-82.190%
2026-07-20	10.6900	11.1100	10.6900	11.0000	+22.222%	3	4,402	-83.000%
2026-07-17	9.4000	9.5000	9.0000	9.0000	+0.559%	32	4,401	-79.222%
2026-07-16	7.8600	8.9500	7.8600	8.9500	+18.074%	32	4,395	-79.106%
2026-07-15	7.7400	7.7400	7.5000	7.5800	-3.807%	25	4,394	-75.330%
2026-07-13	7.8800	7.9500	7.8500	7.8800	+5.067%	33	4,395	-76.269%
2026-07-10	7.3000	7.5000	7.3000	7.5000	+10.294%	7	4,393	-75.067%
2026-07-09	7.0000	7.0000	6.8000	6.8000	-16.049%	10	4,386	-72.500%
2026-07-08	7.9500	8.1000	7.9500	8.1000	+10.959%	25	4,391	-76.914%
2026-07-07	7.2500	7.3000	7.0000	7.3000	+3.546%	50	4,374	-74.384%
2026-07-06	7.4000	7.4000	7.0500	7.0500	0.000%	10	4,375	-73.475%
2026-07-02	7.2000	7.2000	7.0500	7.0500	+0.714%	5	4,380	-73.475%
2026-07-01	7.9000	7.9000	6.8000	7.0000	-10.486%	18	4,380	-73.286%
2026-06-30	8.2000	8.3000	7.8200	7.8200	-2.250%	15	4,382	-76.087%
2026-06-29	8.7000	8.7000	7.8500	8.0000	-10.615%	132	4,392	-76.625%
2026-06-26	9.0000	9.0000	8.6000	8.9500	-3.763%	124	4,395	-79.106%
2026-06-25	9.3500	9.7100	9.0700	9.3000	-9.180%	44	4,399	-79.892%
2026-06-24	10.5500	10.5500	10.2000	10.2400	-8.978%	41	4,433	-81.738%
2026-06-22	11.2000	11.2500	11.2000	11.2500	+2.273%	2	4,444	-83.378%
2026-06-18	11.0000	11.0000	11.0000	11.0000	+2.804%	4	4,428	-83.000%
2026-06-17	10.7200	10.7200	10.1000	10.7000	+4.902%	8	4,428	-82.523%
2026-06-15	10.3300	10.3500	10.1500	10.2000	-13.191%	12	4,428	-81.667%
2026-06-12	11.2200	11.7500	11.2200	11.7500	-0.424%	26	4,428	-84.085%
2026-06-11	11.7300	11.8100	11.6100	11.8000	+3.509%	25	4,428	-84.153%
2026-06-10	10.6000	11.4000	10.3000	11.4000	-0.437%	104	4,426	-83.596%
2026-06-09	11.5000	11.7000	11.4500	11.4500	-2.553%	6	4,423	-83.668%
2026-06-08	11.7500	11.7500	11.7500	11.7500	-7.843%	11	4,429	-84.085%
2026-06-05	11.4800	12.7500	11.4800	12.7500	+26.113%	45	4,428	-85.333%
2026-06-04	10.5500	10.5500	10.1100	10.1100	-16.030%	11	4,465	-81.503%
2026-06-03	11.7800	12.3000	11.7800	12.0400	+9.455%	3	4,475	-84.468%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+9.453%	20	4,478	-83.000%
2026-06-01	10.8000	10.8000	9.8000	10.0500	-7.459%	92	4,458	-81.393%
2026-05-29	9.8000	11.0000	9.8000	10.8600	+3.527%	39	4,393	-82.781%
2026-05-28	10.5300	10.7500	10.4900	10.4900	-12.946%	8	4,360	-82.173%
2026-05-27	12.0500	12.0500	12.0500	12.0500	+6.637%	1	4,360	-84.481%
2026-05-26	11.3000	11.3000	11.3000	11.3000	-3.584%	1	4,360	-83.451%
2026-05-22	11.9500	11.9500	11.7200	11.7200	-3.539%	10	4,360	-84.044%
2026-05-21	12.3000	12.3000	12.1500	12.1500	-1.220%	3	4,365	-84.609%
2026-05-20	12.3000	12.5000	12.3000	12.3000	-5.385%	13	4,365	-84.797%
2026-05-19	13.0000	13.0000	12.8000	13.0000	-4.059%	13	4,352	-85.615%
2026-05-18	13.3000	13.5500	13.0000	13.5500	+1.880%	21	4,352	-86.199%
2026-05-15	13.3000	13.3000	13.3000	13.3000	+9.016%	1	4,352	-85.940%
2026-05-14	12.2000	12.2000	12.2000	12.2000	-1.613%	1	4,340	-84.672%
2026-05-13	12.3200	12.5000	12.2000	12.4000	+2.395%	15	4,339	-84.919%
2026-05-12	12.1100	12.1100	12.1100	12.1100	+7.168%	3	4,339	-84.558%
2026-05-11	11.2300	11.3000	11.1000	11.3000	+2.262%	82	4,339	-83.451%
2026-05-08	11.6000	11.9500	11.0500	11.0500	+3.271%	37	4,259	-83.077%
2026-05-07	10.5000	10.9000	10.5000	10.7000	+9.184%	14	4,237	-82.523%
2026-05-06	11.2700	11.2700	9.8000	9.8000	+0.307%	82	4,230	-80.918%
2026-05-05	9.3500	9.8600	9.3500	9.7700	+4.492%	8	4,163	-80.860%
2026-05-04	9.7900	9.7900	9.3500	9.3500	-5.076%	2	4,166	-80.000%
2026-05-01	9.9500	9.9500	9.8500	9.8500	-1.005%	3	4,170	-81.015%
2026-04-30	10.5500	10.5500	9.9500	9.9500	-13.553%	3	4,170	-81.206%
2026-04-29	11.5200	11.6400	11.2500	11.5100	+3.321%	32	4,167	-83.753%
2026-04-28	11.0000	11.1600	11.0000	11.1400	+5.094%	10	4,173	-83.214%
2026-04-27	10.8000	10.8000	10.6000	10.6000	-3.196%	4	4,171	-82.358%
2026-04-24	11.1000	11.1000	10.9500	10.9500	+0.922%	17	4,168	-82.922%
2026-04-23	9.7500	10.9000	9.7500	10.8500	+13.971%	22	4,169	-82.765%
2026-04-22	9.5200	9.5200	9.5200	9.5200	+0.741%	1	4,168	-80.357%
2026-04-21	9.1300	9.4500	9.0500	9.4500	+1.070%	5	4,168	-80.212%
2026-04-20	9.1500	9.9000	8.8300	9.3500	+1.741%	22	4,172	-80.000%
2026-04-17	9.1400	9.5900	9.0000	9.1900	-3.263%	106	4,162	-79.652%
2026-04-16	9.8500	10.0500	9.5000	9.5000	+1.604%	140	4,265	-80.316%
2026-04-15	10.2300	10.4100	9.3500	9.3500	-17.982%	149	4,236	-80.000%
2026-04-14	11.5000	11.6500	11.4000	11.4000	-12.644%	98	4,316	-83.596%
2026-04-13	13.1000	13.1000	13.0500	13.0500	-8.869%	17	4,273	-85.670%
2026-04-10	13.2000	14.3200	13.2000	14.3200	+7.669%	8	4,257	-86.941%
2026-04-09	13.0000	13.3000	12.8000	13.3000	+11.765%	24	4,257	-85.940%
2026-04-08	11.8700	11.9300	11.8700	11.9000	-3.644%	4	4,258	-84.286%
2026-04-06	12.3500	12.3500	12.3500	12.3500	-3.516%	2	4,257	-84.858%
2026-04-02	12.6000	12.8500	12.6000	12.8000	+1.587%	4	4,257	-85.391%
2026-04-01	12.7000	12.7600	12.6000	12.6000	-5.618%	13	4,257	-85.159%
2026-03-31	14.0000	14.2500	13.3500	13.3500	-9.797%	207	4,256	-85.993%
2026-03-30	14.8000	14.9500	14.4000	14.8000	-0.135%	81	4,228	-87.365%
2026-03-27	13.7000	14.8700	13.7000	14.8200	+10.186%	75	4,211	-87.382%
2026-03-26	13.2000	13.4500	12.8000	13.4500	+1.509%	18	4,149	-86.097%
2026-03-25	11.9000	13.2500	11.9000	13.2500	+7.287%	7	4,154	-85.887%
2026-03-24	12.3500	12.3500	12.3500	12.3500	+1.147%	1	4,157	-84.858%
2026-03-23	12.2100	12.2100	12.2100	12.2100	+0.329%	1	4,157	-84.685%
2026-03-20	12.2000	12.2000	12.0800	12.1700	-2.249%	54	4,156	-84.634%
2026-03-19	13.0000	13.0000	12.2500	12.4500	+5.957%	48	4,103	-84.980%
2026-03-18	11.8500	11.8500	11.7500	11.7500	+2.800%	12	4,067	-84.085%
2026-03-17	11.6200	11.6200	11.4300	11.4300	-1.888%	9	4,055	-83.640%
2026-03-16	11.1000	11.8500	11.1000	11.6500	-1.936%	58	4,063	-83.948%
2026-03-13	12.1500	12.1500	11.8800	11.8800	-1.818%	11	4,028	-84.259%
2026-03-12	11.3500	12.1000	11.3500	12.1000	+6.608%	84	4,019	-84.545%
2026-03-11	11.1900	11.4200	11.0000	11.3500	-2.324%	68	3,936	-83.524%
2026-03-10	11.6200	11.6200	11.6200	11.6200	+1.131%	8	3,942	-83.907%
2026-03-09	11.6600	12.4300	11.4900	11.4900	+0.789%	22	3,934	-83.725%
2026-03-06	11.3500	11.5000	11.1500	11.4000	-2.146%	60	3,914	-83.596%
2026-03-05	11.2500	11.6500	11.2500	11.6500	+0.431%	79	3,911	-83.948%
2026-03-04	11.4000	11.7100	11.3500	11.6000	-8.082%	730	3,843	-83.879%
2026-03-03	11.9200	12.6500	11.9200	12.6200	+9.170%	11	4,352	-85.182%
2026-03-02	12.0600	12.0600	11.5600	11.5600	+1.850%	4	4,344	-83.824%
2026-02-26	11.3500	11.5600	10.9000	11.3500	+0.889%	29	4,344	-83.524%
2026-02-25	10.4000	11.2500	10.4000	11.2500	+9.012%	147	4,186	-83.378%
2026-02-24	10.5100	10.5100	10.3200	10.3200	-3.551%	21	4,186	-81.880%
2026-02-23	10.3000	10.7000	10.3000	10.7000	+4.799%	10	4,185	-82.523%
2026-02-20	10.2500	10.2500	10.2100	10.2100	+1.390%	20	4,186	-81.685%
2026-02-19	10.0200	10.3500	9.7000	10.0700	-7.615%	32	4,186	-81.430%
2026-02-18	11.5000	11.5000	10.4200	10.9000	-7.705%	67	4,175	-82.844%
2026-02-17	11.8900	12.1200	11.8100	11.8100	-3.749%	9	4,168	-84.166%
2026-02-13	12.3000	12.5000	12.0000	12.2700	+0.163%	28	4,159	-84.760%
2026-02-12	12.5000	13.0500	12.2500	12.2500	+2.941%	49	4,159	-84.735%
2026-02-11	11.4500	11.9000	11.4500	11.9000	+9.275%	102	4,178	-84.286%
2026-02-09	11.0000	11.0000	10.6500	10.8900	-1.000%	9	4,076	-82.828%
2026-02-06	11.5000	11.5000	11.0000	11.0000	-10.204%	49	4,077	-83.000%
2026-02-05	12.2300	12.2700	11.7500	12.2500	-1.369%	23	4,066	-84.735%
2026-02-04	11.5000	12.7100	11.3200	12.4200	+17.170%	79	4,056	-84.944%
2026-02-03	9.8200	10.9400	9.8200	10.6000	+8.163%	34	4,028	-82.358%
2026-02-02	10.0000	10.1000	9.8000	9.8000	+1.031%	8	3,997	-80.918%
2026-01-30	9.1300	9.7000	9.1300	9.7000	+11.111%	34	3,997	-80.722%
2026-01-29	8.7000	8.8000	8.7000	8.7300	+2.706%	19	3,970	-78.580%
2026-01-28	8.3000	8.5000	8.3000	8.5000	+5.459%	5	3,960	-78.000%
2026-01-27	8.2000	8.2900	8.0000	8.0600	+8.919%	14	3,956	-76.799%
2026-01-26	7.8500	7.8500	7.4000	7.4000	-7.500%	32	3,951	-74.730%
2026-01-23	7.9000	8.0000	7.3000	8.0000	+3.896%	102	3,951	-76.625%
2026-01-22	8.0000	8.0000	7.6600	7.7000	-8.876%	4	3,920	-75.714%
2026-01-21	8.3000	9.0000	8.1300	8.4500	+5.493%	2,088	3,921	-77.870%
2026-01-20	8.0000	8.1500	7.6000	8.0100	+6.800%	23	2,402	-76.654%
2026-01-16	7.5000	7.5000	7.5000	7.5000	+2.041%	1	2,404	-75.067%
2026-01-15	7.3900	7.5000	7.3500	7.3500	-5.769%	3	2,404	-74.558%
2026-01-14	8.2000	8.2000	7.8000	7.8000	-4.762%	9	2,404	-76.026%
2026-01-13	7.8900	8.1900	7.8400	8.1900	+7.763%	18	2,407	-77.167%
2026-01-12	7.5000	7.6000	6.9000	7.6000	-9.631%	93	2,398	-75.395%
2026-01-09	8.1700	8.4100	8.1500	8.4100	+5.521%	24	2,401	-77.765%
2026-01-08	8.2500	8.2500	7.9700	7.9700	+2.179%	8	2,393	-76.537%
2026-01-07	8.0400	8.0400	7.8000	7.8000	-0.637%	2	2,393	-76.026%
2026-01-06	8.2000	8.2500	7.8500	7.8500	-13.260%	11	2,394	-76.178%
2026-01-05	9.0700	9.1000	8.9500	9.0500	-4.737%	5	2,401	-79.337%
2026-01-02	9.8000	9.8000	9.5000	9.5000	-5.941%	16	2,401	-80.316%
2025-12-31	9.9600	10.1600	9.9600	10.1000	+2.020%	40	2,383	-81.485%
2025-12-30	9.6900	9.9000	9.6900	9.9000	+2.062%	3	2,383	-81.111%
2025-12-29	9.7100	9.7100	9.6000	9.7000	+2.321%	4	2,382	-80.722%
2025-12-26	9.5400	9.6500	9.3000	9.4800	+2.486%	60	2,379	-80.274%
2025-12-24	9.1300	9.3100	9.1300	9.2500	+1.648%	13	2,362	-79.784%
2025-12-23	9.2000	9.2000	9.0000	9.1000	-2.151%	30	2,362	-79.451%
2025-12-19	9.6000	9.6000	9.3000	9.3000	-4.124%	17	2,355	-79.892%
2025-12-18	9.5200	9.9500	9.5000	9.7000	+4.301%	10	2,353	-80.722%
2025-12-17	9.2000	9.3000	9.2000	9.3000	+2.198%	26	2,348	-79.892%
2025-12-16	9.1500	9.1500	9.1000	9.1000	+3.058%	28	2,328	-79.451%
2025-12-01	8.8300	8.8300	8.8300	8.8300	-1.889%	1	2,313	-78.822%
2025-11-26	8.6000	9.0000	8.6000	9.0000	-10.269%	11	2,314	-79.222%
2025-11-24	10.0300	10.0300	10.0300	10.0300	-9.640%	1	2,314	-81.356%
2025-11-21	11.1000	11.1000	11.1000	11.1000	+5.714%	1	2,314	-83.153%
2025-11-19	11.1100	11.1100	10.5000	10.5000	-1.961%	26	2,314	-82.190%
2025-11-18	10.7800	10.9000	10.7100	10.7100	+1.709%	36	2,339	-82.540%
2025-11-17	10.4700	10.6200	10.4700	10.5300	+3.235%	22	2,343	-82.241%
2025-11-13	10.2000	10.2000	10.2000	10.2000	+2.000%	1	2,343	-81.667%
2025-11-12	10.1100	10.1100	10.0000	10.0000	+2.041%	20	2,343	-81.300%
2025-11-11	9.8000	9.8000	9.8000	9.8000	+1.240%	20	2,343	-80.918%
2025-11-10	8.7000	9.6800	8.7000	9.6800	-8.679%	11	2,343	-80.682%
2025-11-07	10.5000	10.7300	10.5000	10.6000	+9.278%	3	2,343	-82.358%
2025-11-06	9.0400	9.7000	9.0400	9.7000	+14.118%	4	2,342	-80.722%
2025-11-05	9.0000	9.0000	8.5000	8.5000	+1.190%	15	2,342	-78.000%
2025-11-04	8.3000	8.4000	8.3000	8.4000	+6.329%	26	2,342	-77.738%
2025-10-31	7.8000	7.9000	7.8000	7.9000	-3.659%	3	2,343	-76.329%
2025-10-30	7.7000	8.2000	7.7000	8.2000	+2.500%	2	2,341	-77.195%
2025-10-29	7.9000	8.0000	7.9000	8.0000	-4.762%	7	2,341	-76.625%
2025-10-28	8.4000	8.4000	8.4000	8.4000	+7.692%	1	2,341	-77.738%
2025-10-27	7.7000	7.8000	7.6800	7.8000	-3.704%	30	2,341	-76.026%
2025-10-24	8.1000	8.1000	8.1000	8.1000	+3.846%	1	2,341	-76.914%
2025-10-21	7.7100	7.8500	7.7100	7.8000	-8.235%	7	2,340	-76.026%
2025-10-17	8.5000	8.5000	8.5000	8.5000	+7.731%	12	2,338	-78.000%
2025-10-16	7.8900	7.8900	7.8900	7.8900	-5.054%	1	2,346	-76.299%
2025-10-15	8.0000	8.3100	7.9000	8.3100	+1.963%	3	2,346	-77.497%
2025-10-14	8.4000	8.4600	8.1000	8.1500	+5.161%	6	2,346	-77.055%
2025-10-13	7.8000	8.0000	7.7000	7.7500	+3.196%	29	2,343	-75.871%
2025-10-10	7.3000	7.5100	7.3000	7.5100	+0.670%	8	2,348	-75.100%
2025-10-09	6.9000	7.5100	6.9000	7.4600	+5.070%	20	2,346	-74.933%
2025-10-08	7.1000	7.1900	6.9100	7.1000	-2.740%	22	2,334	-73.662%
2025-10-07	7.1000	7.3000	7.0000	7.3000	-3.947%	8	2,315	-74.384%
2025-10-03	7.6000	7.6000	7.6000	7.6000	+0.796%	1	2,315	-75.395%
2025-10-02	7.4800	7.5400	7.4800	7.5400	-4.557%	29	2,315	-75.199%
2025-10-01	7.9500	7.9500	7.8000	7.9000	-13.472%	53	2,335	-76.329%
2025-09-25	9.2500	9.6900	9.0000	9.1300	-0.219%	427	2,286	-79.518%
2025-09-24	8.9000	9.1500	8.9000	9.1500	+12.270%	106	1,935	-79.563%
2025-09-23	7.6000	8.2000	7.6000	8.1500	+1.875%	302	1,890	-77.055%
2025-09-22	7.0800	8.0000	6.5000	8.0000	+3.627%	46	1,589	-76.625%
2025-09-19	7.7200	7.7200	7.7200	7.7200	-1.026%	1	1,569	-75.777%
2025-09-18	8.1700	8.1700	7.8000	7.8000	-2.500%	17	1,569	-76.026%
2025-09-16	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,564	-76.625%
2025-09-15	8.1000	8.3000	8.1000	8.2000	-1.205%	12	1,564	-77.195%
2025-09-12	8.5000	8.5000	8.2000	8.3000	+3.750%	105	1,564	-77.470%
2025-09-11	8.4000	8.4000	7.8500	8.0000	-5.882%	16	1,528	-76.625%
2025-09-10	8.5000	8.5000	8.5000	8.5000	+0.118%	1	1,518	-78.000%
2025-09-09	8.6000	8.6000	8.4300	8.4900	-2.414%	1,264	1,518	-77.974%
2025-09-08	8.7000	8.7000	8.7000	8.7000	-1.136%	10	1,108	-78.506%
2025-09-05	9.0000	9.0000	8.8000	8.8000	-0.565%	2	1,118	-78.750%
2025-09-04	9.5000	9.5000	8.8500	8.8500	-4.634%	7	1,118	-78.870%
2025-09-03	9.2200	9.2800	9.2000	9.2800	+0.870%	3	1,119	-79.849%
2025-09-02	9.6000	9.6000	9.2000	9.2000	-2.128%	6	1,121	-79.674%
2025-08-29	9.4000	9.4000	9.4000	9.4000	-1.053%	12	1,123	-80.106%
2025-08-28	9.8500	9.8500	9.5000	9.5000	-6.404%	19	1,123	-80.316%
2025-08-27	10.1000	10.2000	10.0000	10.1500	+1.500%	9	1,116	-81.576%
2025-08-26	10.0000	10.0000	10.0000	10.0000	0.000%	2	1,105	-81.300%
2025-08-25	9.5000	10.0000	9.5000	10.0000	+7.527%	28	1,105	-81.300%
2025-08-22	9.6000	9.6000	8.9000	9.3000	-15.068%	12	1,079	-79.892%
2025-08-20	10.8000	11.2500	10.8000	10.9500	+7.353%	14	1,087	-82.922%
2025-08-19	9.9000	10.2000	9.6500	10.2000	+9.442%	46	1,095	-81.667%
2025-08-18	10.1000	10.6000	9.0800	9.3200	-9.515%	21	1,109	-79.936%
2025-08-15	10.5300	10.5900	10.3000	10.3000	-4.275%	13	1,118	-81.845%
2025-08-14	10.2700	10.7600	10.2000	10.7600	-1.284%	12	1,127	-82.621%
2025-08-13	10.5000	11.0700	10.5000	10.9000	-8.017%	59	1,137	-82.844%
2025-08-12	12.2000	12.2000	11.8500	11.8500	-6.693%	6	1,163	-84.219%
2025-08-11	12.9000	12.9000	12.3100	12.7000	-1.550%	67	1,159	-85.276%
2025-08-08	13.0000	13.0000	12.9000	12.9000	-7.857%	2	1,095	-85.504%
2025-08-07	14.0500	14.0500	14.0000	14.0000	-4.110%	3	1,097	-86.643%
2025-08-06	14.6000	14.6000	14.6000	14.6000	+5.036%	6	1,100	-87.192%
2025-08-05	13.8100	14.0200	13.8100	13.9000	-3.873%	7	1,099	-86.547%
2025-08-04	14.4600	14.4600	14.4600	14.4600	-2.297%	1	1,098	-87.068%
2025-08-01	14.7000	14.8000	14.7000	14.8000	+2.139%	6	1,098	-87.365%
2025-07-31	14.0000	14.4900	14.0000	14.4900	+2.042%	2	1,092	-87.095%
2025-07-30	14.6000	14.6000	13.7100	14.2000	+1.719%	7	1,092	-86.831%
2025-07-29	14.0000	14.3000	13.9600	13.9600	+3.407%	9	1,095	-86.605%
2025-07-28	13.5000	13.5000	13.5000	13.5000	+3.766%	3	1,092	-86.148%
2025-07-25	13.2000	13.2000	12.7000	13.0100	+0.077%	42	1,095	-85.626%
2025-07-24	12.7100	13.0000	12.7100	13.0000	-5.109%	19	1,096	-85.615%
2025-07-23	13.7000	13.7000	13.7000	13.7000	-1.439%	10	1,095	-86.350%
2025-07-22	14.2000	14.4700	13.9000	13.9000	-2.456%	16	1,102	-86.547%
2025-07-21	14.0700	14.2500	14.0700	14.2500	-1.384%	12	1,092	-86.877%
2025-07-18	14.4500	14.4500	14.4500	14.4500	-1.500%	1	1,102	-87.059%
2025-07-17	14.9000	14.9600	14.6700	14.6700	-2.200%	12	1,103	-87.253%
2025-07-16	15.5500	15.5500	15.0000	15.0000	-6.716%	4	1,108	-87.533%
2025-07-15	16.0800	16.0800	16.0800	16.0800	+0.500%	1	1,107	-88.371%
2025-07-14	15.7000	16.0000	15.7000	16.0000	+0.313%	58	1,108	-88.313%
2025-07-11	15.6700	16.0000	15.6700	15.9500	+2.441%	14	1,105	-88.276%
2025-07-10	15.5000	15.5700	15.3000	15.5700	-4.361%	7	1,091	-87.990%
2025-07-09	16.2800	16.2800	16.2800	16.2800	-0.732%	1	1,084	-88.514%
2025-07-08	16.5100	16.5100	16.4000	16.4000	-2.206%	5	1,083	-88.598%
2025-07-07	16.7700	16.7700	16.7700	16.7700	+3.073%	2	1,079	-88.849%
2025-07-03	16.2700	16.2700	16.2700	16.2700	-1.214%	1	1,082	-88.506%
2025-07-02	16.5000	16.5000	16.4700	16.4700	-1.377%	5	1,082	-88.646%
2025-07-01	16.5300	16.8000	16.5300	16.7000	+7.742%	14	1,077	-88.802%
2025-06-30	15.3300	15.5000	15.3300	15.5000	+0.846%	3	1,069	-87.935%
2025-06-27	15.3700	15.3700	15.3700	15.3700	-0.195%	2	1,066	-87.833%
2025-06-26	15.4000	15.4000	15.4000	15.4000	0.000%	1	1,067	-87.857%
2025-06-25	14.7000	15.4000	14.7000	15.4000	-2.655%	22	1,068	-87.857%
2025-06-23	16.0000	16.0000	15.8200	15.8200	+1.410%	10	1,046	-88.180%
2025-06-20	15.2000	15.7000	15.2000	15.6000	+2.295%	22	1,036	-88.013%
2025-06-18	15.0000	15.2800	15.0000	15.2500	-0.327%	7	1,024	-87.738%
2025-06-17	15.0000	15.3000	15.0000	15.3000	+0.990%	11	1,024	-87.778%
2025-06-13	15.3000	15.3000	14.6000	15.1500	-0.656%	16	1,013	-87.657%
2025-06-12	15.3500	15.3500	15.2500	15.2500	+4.452%	2	1,015	-87.738%
2025-06-11	15.5000	15.5000	14.6000	14.6000	-7.006%	20	1,015	-87.192%
2025-06-10	15.7000	15.7000	15.7000	15.7000	-0.381%	5	1,001	-88.089%
2025-06-09	16.9600	16.9600	15.7600	15.7600	-6.190%	13	1,006	-88.135%
2025-06-06	16.8000	16.8000	16.8000	16.8000	-4.924%	2	1,015	-88.869%
2025-06-05	17.1000	17.7500	17.1000	17.6700	+5.872%	3	1,016	-89.417%
2025-06-03	16.8300	17.3500	16.6900	16.6900	+0.542%	20	1,015	-88.796%
2025-06-02	16.6000	16.6000	16.6000	16.6000	-8.791%	1	999	-88.735%
2025-05-30	18.5000	18.5000	18.2000	18.2000	-1.087%	10	1,000	-89.725%
2025-05-29	19.0000	19.0500	18.2500	18.4000	-4.167%	6	1,001	-89.837%
2025-05-28	16.8300	19.2000	16.8300	19.2000	+23.077%	18	1,003	-90.260%
2025-05-27	15.7500	15.7500	15.6000	15.6000	-7.143%	2	1,001	-88.013%
2025-05-23	16.8000	16.8000	16.8000	16.8000	-1.176%	10	995	-88.869%
2025-05-22	17.0000	17.0000	17.0000	17.0000	+6.583%	5	995	-89.000%
2025-05-15	16.0000	16.4000	15.9500	15.9500	+4.934%	44	1,000	-88.276%
2025-05-14	15.2000	15.2000	15.2000	15.2000	+2.703%	2	1,015	-87.697%
2025-05-13	14.7000	14.9000	14.7000	14.8000	-7.500%	33	1,017	-87.365%
2025-05-12	16.5000	16.5000	16.0000	16.0000	-1.840%	5	1,010	-88.313%
2025-05-09	15.7600	16.3000	15.7600	16.3000	+4.153%	26	1,005	-88.528%
2025-05-08	16.2800	16.3000	15.3500	15.6500	-10.571%	12	1,016	-88.051%
2025-05-07	19.0500	20.2000	17.5000	17.5000	-8.854%	5	1,022	-89.314%
2025-05-06	19.0000	19.5000	19.0000	19.2000	+3.504%	7	1,023	-90.260%
2025-05-05	18.5500	18.5500	18.5500	18.5500	+5.218%	1	1,019	-89.919%
2025-05-02	18.5000	18.5000	17.6300	17.6300	-7.985%	104	1,019	-89.393%
2025-05-01	19.5000	19.5000	19.1600	19.1600	-2.145%	5	1,055	-90.240%
2025-04-30	19.7900	19.7900	19.5800	19.5800	+1.714%	3	1,052	-90.449%
2025-04-29	19.2500	19.2500	19.2500	19.2500	+0.417%	10	1,052	-90.286%
2025-04-28	18.7300	19.1700	18.7300	19.1700	-0.622%	754	1,042	-90.245%
2025-04-25	19.1200	19.2900	19.1200	19.2900	-3.163%	4	292	-90.306%
2025-04-24	19.9500	19.9500	19.9200	19.9200	-3.442%	2	291	-90.612%
2025-04-23	20.4200	20.6300	20.1000	20.6300	-7.902%	7	289	-90.936%
2025-04-22	22.3400	22.6500	22.3400	22.4000	-5.684%	13	289	-91.652%
2025-04-21	23.7500	23.7500	23.7500	23.7500	+2.903%	1	278	-92.126%
2025-04-16	23.1300	23.1300	23.0800	23.0800	+0.348%	41	278	-91.898%
2025-04-15	23.0000	23.0000	23.0000	23.0000	+2.679%	1	239	-91.870%
2025-04-11	24.2500	24.2500	22.4000	22.4000	-7.208%	6	239	-91.652%
2025-04-10	23.3800	24.1400	23.3800	24.1400	-7.332%	3	238	-92.254%
2025-04-08	23.6100	26.0500	23.6100	26.0500	+8.542%	14	236	-92.821%
2025-04-07	25.7500	25.7500	23.6000	24.0000	0.000%	23	245	-92.208%
2025-04-04	23.5800	24.0000	23.5800	24.0000	+10.599%	22	251	-92.208%
2025-04-03	21.8200	21.8200	21.7000	21.7000	+1.878%	4	260	-91.382%
2025-04-02	21.3000	21.3000	21.3000	21.3000	-0.930%	5	253	-91.221%
2025-03-31	21.5000	21.5000	21.5000	21.5000	+2.138%	2	253	-91.302%
2025-03-28	20.9100	21.0500	20.9100	21.0500	+6.907%	4	251	-91.116%
2025-03-27	19.2500	19.6900	19.1200	19.6900	+2.552%	33	250	-90.503%
2025-03-26	18.8700	19.3500	18.8700	19.2000	+4.178%	17	222	-90.260%
2025-03-24	19.2000	19.2000	18.4300	18.4300	-9.657%	31	207	-89.853%
2025-03-21	20.4000	20.4000	20.4000	20.4000	-5.336%	4	178	-90.833%
2025-03-20	21.1000	21.5500	21.1000	21.5500	+0.701%	2	176	-91.323%
2025-03-19	21.4000	21.4000	21.4000	21.4000	+1.422%	2	174	-91.262%
2025-03-17	21.5000	21.5000	21.1000	21.1000	-2.043%	7	172	-91.137%
2025-03-14	21.5400	21.5400	21.5400	21.5400	-5.319%	2	168	-91.318%
2025-03-13	22.7500	22.7500	22.7500	22.7500	+3.881%	2	169	-91.780%
2025-03-12	22.1300	22.1300	21.8300	21.9000	-0.455%	15	169	-91.461%
2025-03-11	22.0000	22.0000	22.0000	22.0000	-2.655%	1	154	-91.500%
2025-03-10	21.8000	22.7000	21.8000	22.6000	+5.116%	4	153	-91.726%
2025-03-07	20.5000	21.5000	20.5000	21.5000	+2.381%	22	153	-91.302%
2025-03-05	21.0000	21.0000	21.0000	21.0000	+6.925%	2	161	-91.095%
2025-03-04	21.1000	21.7000	19.6400	19.6400	+3.097%	23	161	-90.479%
2025-03-03	19.2300	19.2300	19.0500	19.0500	+1.872%	5	160	-90.184%
2025-02-28	18.7000	18.7000	18.7000	18.7000	+4.762%	4	164	-90.000%
2025-02-27	17.0200	17.9000	16.8400	17.8500	+8.841%	26	164	-89.524%
2025-02-26	16.5000	16.5000	16.0000	16.4000	-4.651%	14	150	-88.598%
2025-02-25	16.5000	18.0400	16.2400	17.2000	+20.280%	8	154	-89.128%
2025-02-24	14.3000	14.3000	14.3000	14.3000	-0.694%	1	154	-86.923%
2025-02-21	14.4000	14.6600	14.1700	14.4000	+1.053%	48	153	-87.014%
2025-02-20	12.7000	14.2500	12.7000	14.2500	+9.615%	2	129	-86.877%
2025-02-19	13.0000	13.0000	13.0000	13.0000	+1.562%	7	127	-85.615%
2025-02-18	11.0000	12.8000	11.0000	12.8000	+8.751%	11	120	-85.391%
2025-02-14	11.7700	11.7700	11.7700	11.7700	-0.926%	2	112	-84.112%
2025-02-13	11.5000	11.8800	11.5000	11.8800	-9.726%	12	102	-84.259%
2025-02-12	13.5000	13.5000	13.1600	13.1600	-7.779%	7	102	-85.790%
2025-02-11	12.1000	14.2700	12.1000	14.2700	+2.662%	8	105	-86.896%
2025-02-10	14.0600	14.4300	13.9000	13.9000	-5.763%	8	109	-86.547%
2025-02-07	14.9500	14.9500	14.7500	14.7500	-4.221%	12	106	-87.322%
2025-02-06	15.4000	15.4000	15.4000	15.4000	-6.667%	2	103	-87.857%
2025-02-04	16.9000	17.1600	16.5000	16.5000	-8.129%	23	103	-88.667%
2025-01-31	17.7700	17.9600	17.7700	17.9600	-4.974%	10	83	-89.588%

.dark-mode .X22qHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X22qHP{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P50TEM Jan 15 2027 50.00 Put (TEM270115P00050000)option OPRA

TEM20270115P50
TEM Jan 15 2027 50.00 Put (TEM270115P00050000)
option OPRA