Dark

TEM20270115P55
TEM Jan 15 2027 55.00 Put (TEM270115P00055000)
option OPRA

EOD

Sep 30, 2026

2.00-11.111%(-0.25)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.2600	2.2600	2.0000	2.0000	-11.111%	44	3,330	0.000%
2026-09-29	2.1000	2.3200	2.1000	2.2500	-11.765%	90	3,328	-11.111%
2026-09-28	2.4500	2.5500	2.2000	2.5500	+6.250%	6	3,322	-21.569%
2026-09-25	2.8600	2.8600	2.3100	2.4000	-19.192%	38	3,323	-16.667%
2026-09-24	2.9600	3.3200	2.8000	2.9700	+8.394%	136	3,330	-32.660%
2026-09-22	3.0500	3.0500	2.7400	2.7400	-11.613%	16	3,334	-27.007%
2026-09-21	3.0500	3.1700	3.0000	3.1000	-4.321%	5	3,337	-35.484%
2026-09-18	3.6500	3.6500	3.2400	3.2400	-0.308%	57	3,339	-38.272%
2026-09-17	4.1000	4.1000	3.1500	3.2500	-29.348%	70	3,346	-38.462%
2026-09-16	4.9000	4.9000	4.6000	4.6000	-7.071%	46	3,354	-56.522%
2026-09-15	5.2000	5.2000	4.9000	4.9500	-22.047%	82	3,349	-59.596%
2026-09-14	7.3500	7.3500	6.3500	6.3500	-14.189%	6	3,286	-68.504%
2026-09-11	7.6000	7.6500	7.2500	7.4000	-1.987%	11	3,282	-72.973%
2026-09-10	7.3000	7.6000	7.1000	7.5500	+7.092%	7	3,280	-73.510%
2026-09-09	6.5400	7.0500	6.5400	7.0500	+17.500%	2	3,278	-71.631%
2026-09-04	6.0000	6.1000	6.0000	6.0000	-6.103%	3	3,276	-66.667%
2026-09-03	6.5000	6.5000	6.3700	6.3900	-8.714%	3	3,276	-68.701%
2026-09-02	5.9200	7.0000	5.8200	7.0000	0.000%	8	3,276	-71.429%
2026-09-01	6.4000	7.0000	6.4000	7.0000	-1.685%	4	3,274	-71.429%
2026-08-31	7.1200	7.1200	7.1200	7.1200	+11.250%	1	3,274	-71.910%
2026-08-28	5.9000	6.4000	5.7500	6.4000	+23.077%	4	3,275	-68.750%
2026-08-27	5.4000	5.4000	5.2000	5.2000	-9.565%	2	3,274	-61.538%
2026-08-26	5.9500	5.9500	5.6500	5.7500	-1.033%	184	3,272	-65.217%
2026-08-25	6.4600	6.4600	5.5000	5.8100	-7.484%	9	3,252	-65.577%
2026-08-24	5.7000	6.2800	5.7000	6.2800	+18.491%	54	3,250	-68.153%
2026-08-21	5.7000	5.7000	5.3000	5.3000	-17.574%	4	3,251	-62.264%
2026-08-20	6.5100	6.8000	6.2000	6.4300	-14.267%	703	3,252	-68.896%
2026-08-19	8.8500	9.6300	7.5000	7.5000	-35.065%	112	2,792	-73.333%
2026-08-18	11.4500	11.5500	11.4500	11.5500	+19.689%	3	2,793	-82.684%
2026-08-11	10.0500	10.0500	9.6500	9.6500	-0.104%	14	2,793	-79.275%
2026-08-10	9.8500	9.8500	9.4000	9.6600	-20.297%	3	2,794	-79.296%
2026-08-07	12.1200	12.1200	12.1200	12.1200	-14.043%	1	2,794	-83.498%
2026-08-06	14.1000	14.1000	14.1000	14.1000	-3.623%	5	2,794	-85.816%
2026-08-04	14.6500	14.6500	14.5500	14.6300	-10.738%	6	2,794	-86.329%
2026-07-31	16.3900	16.3900	16.3900	16.3900	-4.709%	2	2,794	-87.797%
2026-07-30	17.2000	17.2000	17.2000	17.2000	-1.994%	1	2,794	-88.372%
2026-07-29	17.2000	17.6500	17.2000	17.5500	+3.723%	8	2,794	-88.604%
2026-07-27	16.9200	16.9200	16.9200	16.9200	+2.483%	1	2,794	-88.180%
2026-07-24	16.5100	16.5100	16.5100	16.5100	+18.606%	1	2,794	-87.886%
2026-07-20	14.3000	14.3000	13.9200	13.9200	+39.200%	7	2,795	-85.632%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-4.306%	3	2,795	-80.000%
2026-07-14	10.5000	10.5000	10.4500	10.4500	+0.481%	4	2,795	-80.861%
2026-07-13	10.6000	10.6000	10.3500	10.4000	+9.474%	9	2,793	-80.769%
2026-07-09	9.5500	9.5500	9.3500	9.5000	-11.049%	16	2,789	-78.947%
2026-07-08	10.3000	10.7000	10.2500	10.6800	+10.674%	37	2,789	-81.273%
2026-07-07	9.6000	9.7500	9.6000	9.6500	+2.008%	138	2,771	-79.275%
2026-07-06	9.7000	9.7500	9.4100	9.4600	-3.173%	4	2,766	-78.858%
2026-07-02	9.3700	9.8600	9.3700	9.7700	+5.850%	122	2,665	-79.529%
2026-07-01	10.3200	10.3200	8.9000	9.2300	-16.091%	44	2,665	-78.332%
2026-06-30	10.9000	11.0000	10.9000	11.0000	+7.317%	6	2,666	-81.818%
2026-06-29	11.0000	11.4500	10.2500	10.2500	-9.692%	22	2,665	-80.488%
2026-06-26	11.3500	11.3500	11.3500	11.3500	-5.417%	1	2,656	-82.379%
2026-06-25	12.2500	12.6000	12.0000	12.0000	-11.111%	6	2,656	-83.333%
2026-06-24	13.5000	13.5000	13.5000	13.5000	-3.433%	1	2,657	-85.185%
2026-06-23	13.9500	13.9800	13.8500	13.9800	+2.794%	5	2,657	-85.694%
2026-06-16	13.3000	13.6000	13.2500	13.6000	+4.615%	5	2,658	-85.294%
2026-06-15	13.0000	13.0000	13.0000	13.0000	-12.458%	3	2,658	-84.615%
2026-06-11	14.8500	14.8500	14.8500	14.8500	-2.174%	1	2,658	-86.532%
2026-06-09	15.1800	15.1800	15.1800	15.1800	+2.085%	7	2,658	-86.825%
2026-06-08	14.8700	14.8700	14.8700	14.8700	-6.771%	4	2,658	-86.550%
2026-06-05	14.8000	16.0000	14.6000	15.9500	+19.925%	59	2,658	-87.461%
2026-06-04	14.6000	14.6000	13.3000	13.3000	-6.338%	7	2,652	-84.962%
2026-06-02	13.8500	14.2500	13.8500	14.2000	+7.170%	26	2,652	-85.915%
2026-06-01	13.6300	13.7000	12.5700	13.2500	-5.694%	134	2,652	-84.906%
2026-05-29	14.0500	14.0500	14.0500	14.0500	+4.074%	1	2,677	-85.765%
2026-05-28	13.5800	13.5800	13.5000	13.5000	-10.596%	3	2,677	-85.185%
2026-05-27	15.3300	15.3300	15.1000	15.1000	+2.304%	6	2,677	-86.755%
2026-05-26	14.7600	14.7600	14.7600	14.7600	-4.836%	1	2,678	-86.450%
2026-05-22	15.5100	15.5100	15.5100	15.5100	-5.080%	10	2,678	-87.105%
2026-05-19	16.8000	16.8000	16.3400	16.3400	-0.366%	2	2,678	-87.760%
2026-05-18	16.4000	16.4000	16.4000	16.4000	+5.061%	1	2,678	-87.805%
2026-05-14	15.6100	15.6100	15.6100	15.6100	+8.780%	1	2,678	-87.188%
2026-05-11	14.3500	14.3500	14.3500	14.3500	0.000%	1	2,678	-86.063%
2026-05-08	14.8000	14.8000	14.3000	14.3500	+2.500%	32	2,678	-86.063%
2026-05-07	13.8000	14.0000	13.8000	14.0000	+10.847%	6	2,669	-85.714%
2026-05-06	14.2500	14.2500	12.6300	12.6300	-3.218%	5	2,669	-84.165%
2026-05-05	12.3000	13.0500	12.3000	13.0500	+4.819%	15	2,672	-84.674%
2026-05-04	12.2000	12.4500	12.2000	12.4500	-4.231%	5	2,657	-83.936%
2026-04-30	13.7500	13.7500	13.0000	13.0000	-7.010%	20	2,657	-84.615%
2026-04-28	13.9800	13.9800	13.9800	13.9800	+2.794%	25	2,642	-85.694%
2026-04-24	13.7000	13.7000	13.6000	13.6000	+14.768%	50	2,667	-85.294%
2026-04-22	11.9000	12.2000	11.8500	11.8500	-4.204%	5	2,716	-83.122%
2026-04-21	11.9000	12.3700	11.9000	12.3700	+3.688%	2	2,715	-83.832%
2026-04-20	12.1500	12.1700	11.5500	11.9300	-0.583%	23	2,715	-83.236%
2026-04-17	12.0000	12.0000	12.0000	12.0000	-1.235%	10	2,709	-83.333%
2026-04-15	12.6500	13.1900	11.9000	12.1500	-16.781%	15	2,709	-83.539%
2026-04-14	14.9000	14.9000	14.5500	14.6000	-7.595%	4	2,708	-86.301%
2026-04-13	15.8000	15.8000	15.8000	15.8000	-11.485%	2	2,707	-87.342%
2026-04-10	17.0000	17.8700	17.0000	17.8500	+17.203%	6	2,705	-88.796%
2026-04-08	13.6800	15.2300	13.6800	15.2300	-7.473%	4	2,706	-86.868%
2026-04-07	16.3500	16.4700	16.3500	16.4600	+7.231%	110	2,707	-87.849%
2026-04-06	15.4000	15.4000	15.3500	15.3500	-7.530%	75	2,607	-86.971%
2026-03-31	17.6000	17.6000	16.6000	16.6000	-7.675%	11	2,557	-87.952%
2026-03-30	18.0700	18.0700	17.9800	17.9800	+11.955%	11	2,556	-88.877%
2026-03-26	16.0600	16.0600	16.0600	16.0600	+2.949%	1	2,551	-87.547%
2026-03-25	15.6000	15.6000	15.6000	15.6000	-0.192%	1	2,551	-87.179%
2026-03-23	15.6300	15.6300	15.6300	15.6300	+1.494%	5	2,551	-87.204%
2026-03-12	13.8000	15.4000	13.8000	15.4000	+6.722%	4	2,551	-87.013%
2026-03-10	14.4900	14.4900	14.4300	14.4300	-1.164%	5	2,554	-86.140%
2026-03-09	14.7000	14.7000	14.6000	14.6000	+2.962%	2	2,554	-86.301%
2026-03-06	14.1800	14.1800	14.1800	14.1800	-1.528%	2	2,552	-85.896%
2026-03-05	14.4000	14.4000	14.4000	14.4000	-1.907%	2	2,552	-86.111%
2026-03-04	14.6800	14.6800	14.6800	14.6800	+2.945%	1	2,551	-86.376%
2026-02-27	14.0000	14.2600	13.7500	14.2600	+5.630%	104	2,552	-85.975%
2026-02-26	14.3000	14.3000	13.5000	13.5000	-4.459%	11	2,571	-85.185%
2026-02-25	13.3000	14.1300	13.2900	14.1300	+10.304%	42	2,573	-85.846%
2026-02-24	13.5000	13.5000	12.8000	12.8100	-3.684%	35	2,573	-84.387%
2026-02-23	13.1500	13.3000	13.0900	13.3000	+3.906%	6	2,553	-84.962%
2026-02-20	12.6000	12.8000	12.3000	12.8000	-1.991%	21	2,547	-84.375%
2026-02-19	13.8500	13.8500	12.8000	13.0600	-4.182%	18	2,541	-84.686%
2026-02-18	13.6300	13.6300	13.6300	13.6300	-7.279%	1	2,539	-85.326%
2026-02-17	14.7000	14.7000	14.7000	14.7000	-2.713%	1	2,539	-86.395%
2026-02-13	15.1100	15.1100	15.1100	15.1100	-3.880%	1	2,538	-86.764%
2026-02-12	14.7600	15.8600	14.7600	15.7200	+16.358%	4	2,538	-87.277%
2026-02-11	13.5100	13.5100	13.5100	13.5100	+1.885%	1	2,538	-85.196%
2026-02-10	13.2600	13.2600	13.2600	13.2600	+1.144%	1	2,538	-84.917%
2026-02-09	13.9200	13.9200	13.1100	13.1100	-7.350%	13	2,538	-84.744%
2026-02-06	14.1500	14.1500	14.1500	14.1500	-7.997%	2	2,537	-85.866%
2026-02-05	14.5400	15.5000	14.2000	15.3800	+2.193%	11	2,535	-86.996%
2026-02-04	13.5500	15.0500	13.5500	15.0500	+16.216%	25	2,535	-86.711%
2026-02-03	12.6000	13.5000	12.6000	12.9500	+5.285%	21	2,535	-84.556%
2026-02-02	12.5000	12.6400	12.3000	12.3000	+2.500%	261	2,534	-83.740%
2026-01-30	11.2500	12.0000	11.2500	12.0000	+10.599%	31	2,534	-83.333%
2026-01-29	10.8500	10.8500	10.8500	10.8500	+2.844%	1	2,524	-81.567%
2026-01-28	10.4000	10.6000	10.4000	10.5500	+1.442%	161	2,524	-81.043%
2026-01-27	10.2600	10.4500	10.0000	10.4000	+7.106%	16	2,381	-80.769%
2026-01-26	10.2500	10.2500	9.7100	9.7100	-7.524%	155	2,381	-79.403%
2026-01-23	10.2000	10.5000	10.1500	10.5000	-2.778%	6	2,349	-80.952%
2026-01-21	10.4000	11.3000	10.4000	10.8000	+5.366%	55	2,349	-81.481%
2026-01-20	10.2000	10.2500	9.8000	10.2500	+9.043%	31	2,349	-80.488%
2026-01-16	9.4000	9.4000	9.4000	9.4000	+1.622%	1	2,349	-78.723%
2026-01-15	9.6000	9.6000	9.2500	9.2500	-9.314%	41	2,349	-78.378%
2026-01-14	10.0000	10.2000	9.8000	10.2000	-0.971%	41	2,346	-80.392%
2026-01-13	9.9900	10.3000	9.9900	10.3000	+14.444%	19	2,337	-80.583%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-11.765%	2	2,337	-77.778%
2026-01-08	10.2500	10.3500	10.2000	10.2000	-18.400%	16	2,337	-80.392%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-2.344%	1	2,337	-84.000%
2025-12-31	12.7000	12.8000	12.7000	12.8000	+4.319%	12	2,332	-84.375%
2025-12-30	12.2700	12.2700	12.2700	12.2700	+8.584%	1	2,332	-83.700%
2025-12-23	11.5200	11.5200	11.3000	11.3000	+0.893%	2	2,332	-82.301%
2025-12-22	11.1000	11.2000	11.1000	11.2000	-6.667%	2	2,332	-82.143%
2025-12-17	11.1000	12.0000	11.1000	12.0000	+4.348%	3	2,330	-83.333%
2025-12-16	11.5000	11.5000	11.5000	11.5000	+4.545%	1	2,329	-82.609%
2025-12-15	11.2200	11.2200	11.0000	11.0000	+3.774%	6	2,329	-81.818%
2025-12-12	10.6000	10.6000	10.6000	10.6000	+2.415%	1	2,328	-81.132%
2025-12-04	10.3500	10.3500	10.3500	10.3500	-5.909%	4	2,328	-80.676%
2025-11-25	11.0000	11.0000	11.0000	11.0000	-9.091%	1	2,328	-81.818%
2025-11-24	12.1000	12.1000	12.1000	12.1000	-0.820%	1	2,328	-83.471%
2025-11-21	12.2000	12.2000	12.2000	12.2000	-7.506%	3	2,329	-83.607%
2025-11-20	13.1900	13.1900	13.1900	13.1900	-1.199%	1	2,332	-84.837%
2025-11-17	13.0000	13.3500	13.0000	13.3500	+6.800%	21	2,332	-85.019%
2025-11-13	12.5000	12.5000	12.5000	12.5000	+4.167%	1	2,332	-84.000%
2025-11-10	11.8800	12.2800	11.8800	12.0000	-1.639%	67	2,332	-83.333%
2025-11-07	12.4000	13.4800	12.2000	12.2000	0.000%	213	2,311	-83.607%
2025-11-06	10.9000	12.2000	10.9000	12.2000	+14.878%	5	2,310	-83.607%
2025-11-05	10.6200	10.6200	10.6200	10.6200	+9.485%	1	2,310	-81.168%
2025-11-03	9.7000	9.7000	9.7000	9.7000	+1.147%	1	2,310	-79.381%
2025-10-27	9.5800	9.5900	9.5800	9.5900	-13.604%	5	2,310	-79.145%
2025-10-22	11.2000	11.2000	11.1000	11.1000	+9.901%	14	2,310	-81.982%
2025-10-14	10.1000	10.1000	10.1000	10.1000	+2.434%	2	2,310	-80.198%
2025-10-13	9.9300	9.9300	9.8600	9.8600	+6.826%	15	2,310	-79.716%
2025-10-10	9.3100	9.3900	9.2100	9.2300	+6.092%	15	2,325	-78.332%
2025-10-08	8.9000	8.9000	8.6000	8.7000	-5.435%	8	2,310	-77.011%
2025-10-03	9.0000	9.2000	9.0000	9.2000	-16.364%	8	2,310	-78.261%
2025-09-26	11.0000	11.0000	11.0000	11.0000	-3.254%	1	2,310	-81.818%
2025-09-25	11.6300	11.6300	11.3700	11.3700	+3.364%	2	2,309	-82.410%
2025-09-24	10.5000	11.2000	10.5000	11.0000	+10.000%	8	2,309	-81.818%
2025-09-22	9.0500	10.0000	9.0500	10.0000	+1.523%	12	2,307	-80.000%
2025-09-18	9.5000	9.8500	9.5000	9.8500	-1.500%	3	2,303	-79.695%
2025-09-17	10.0000	10.0000	10.0000	10.0000	0.000%	1	2,303	-80.000%
2025-09-15	10.3500	10.3500	10.0000	10.0000	-1.088%	3	2,303	-80.000%
2025-09-12	10.1400	10.1400	10.1000	10.1100	+2.121%	35	2,303	-80.218%
2025-09-11	9.9000	9.9000	9.9000	9.9000	-10.811%	3	2,282	-79.798%
2025-09-10	10.2700	11.1000	10.2700	11.1000	+4.717%	4	2,282	-81.982%
2025-09-09	10.8600	10.8600	10.4400	10.6000	+1.923%	204	2,281	-81.132%
2025-09-08	10.4000	10.5100	10.3700	10.4000	-3.704%	14	2,079	-80.769%
2025-09-05	10.8000	10.8000	10.8000	10.8000	-1.818%	1	2,070	-81.481%
2025-09-04	11.0000	11.0000	11.0000	11.0000	-3.930%	2	2,069	-81.818%
2025-09-02	12.0000	12.0000	11.4500	11.4500	-4.264%	4	2,069	-82.533%
2025-08-29	11.9600	11.9600	11.9600	11.9600	+0.504%	1	2,069	-83.278%
2025-08-28	11.9000	11.9000	11.9000	11.9000	-2.857%	1	2,069	-83.193%
2025-08-27	12.2500	12.2500	12.2500	12.2500	+3.902%	1	2,069	-83.673%
2025-08-25	11.7900	11.7900	11.7900	11.7900	+2.522%	1	2,069	-83.036%
2025-08-22	12.0000	12.5000	10.9500	11.5000	-14.815%	605	2,069	-82.609%
2025-08-20	13.1000	13.6000	13.1000	13.5000	+11.570%	7	2,070	-85.185%
2025-08-19	12.1000	12.1000	12.1000	12.1000	+0.833%	4	2,070	-83.471%
2025-08-18	12.0000	12.0000	12.0000	12.0000	-3.226%	4	2,070	-83.333%
2025-08-15	13.1000	13.1000	12.4000	12.4000	-7.255%	3	2,073	-83.871%
2025-08-14	13.2300	13.4000	12.7000	13.3700	-0.595%	6	2,074	-85.041%
2025-08-13	13.0000	13.5000	13.0000	13.4500	-6.597%	20	2,073	-85.130%
2025-08-12	15.0000	15.0000	14.4000	14.4000	-8.861%	6	2,073	-86.111%
2025-08-11	15.7000	15.8000	15.7000	15.8000	+0.190%	3	2,073	-87.342%
2025-08-08	16.0000	16.0000	15.7700	15.7700	-6.131%	13	2,073	-87.318%
2025-08-07	16.8000	16.8000	16.8000	16.8000	-5.618%	1	2,065	-88.095%
2025-08-06	17.5500	17.8000	17.5500	17.8000	+4.706%	24	2,065	-88.764%
2025-08-05	17.0900	17.1000	16.8000	17.0000	-5.556%	9	2,065	-88.235%
2025-08-04	18.0000	18.0000	18.0000	18.0000	+4.046%	1	2,065	-88.889%
2025-08-01	18.5000	18.6200	17.3000	17.3000	+1.466%	29	2,065	-88.439%
2025-07-31	17.3000	17.3000	16.9000	17.0500	-0.292%	4	2,065	-88.270%
2025-07-30	17.3000	17.3000	17.1000	17.1000	+1.725%	3	2,065	-88.304%
2025-07-29	16.8100	16.8100	16.8100	16.8100	+5.723%	2	2,065	-88.102%
2025-07-28	15.7500	15.9000	15.7500	15.9000	+0.126%	2	2,065	-87.421%
2025-07-25	15.8800	15.8800	15.8800	15.8800	-0.626%	1	2,064	-87.406%
2025-07-24	15.9800	15.9800	15.9800	15.9800	+2.239%	1	2,064	-87.484%
2025-07-23	16.2700	16.2700	15.6300	15.6300	-6.964%	8	2,064	-87.204%
2025-07-22	17.6900	17.6900	16.8000	16.8000	-4.545%	9	2,064	-88.095%
2025-07-21	17.6000	17.6000	17.6000	17.6000	0.000%	1	2,064	-88.636%
2025-07-17	17.3500	17.6000	17.3500	17.6000	-2.762%	7	2,064	-88.636%
2025-07-16	18.5800	18.8900	18.1000	18.1000	-6.218%	23	2,064	-88.950%
2025-07-15	18.7800	19.3000	18.7000	19.3000	+3.763%	11	2,059	-89.637%
2025-07-14	18.8800	18.9000	18.6000	18.6000	-2.516%	52	2,059	-89.247%
2025-07-11	18.5500	19.0800	18.5500	19.0800	+2.032%	16	2,012	-89.518%
2025-07-10	18.7000	18.7000	18.7000	18.7000	-1.058%	3	2,012	-89.305%
2025-07-09	19.7600	19.7600	18.9000	18.9000	-2.073%	2	2,012	-89.418%
2025-07-08	19.7100	19.7100	19.3000	19.3000	-1.228%	22	2,012	-89.637%
2025-07-07	19.7500	20.0600	19.4000	19.5400	+0.722%	19	2,012	-89.765%
2025-07-03	19.4000	19.4000	19.4000	19.4000	-1.872%	1	2,012	-89.691%
2025-07-02	19.7700	19.7700	19.7700	19.7700	-1.642%	1	2,012	-89.884%
2025-07-01	19.4000	20.1000	19.4000	20.1000	+10.318%	5	2,012	-90.050%
2025-06-30	18.2200	18.2200	18.2200	18.2200	+0.110%	1	2,012	-89.023%
2025-06-27	17.7000	18.2000	17.6000	18.2000	-0.546%	18	2,012	-89.011%
2025-06-25	18.3000	18.3000	18.3000	18.3000	0.000%	2	2,012	-89.071%
2025-06-23	18.8000	18.9000	18.2300	18.3000	+2.809%	143	2,012	-89.071%
2025-06-18	17.8000	17.8000	17.8000	17.8000	-2.944%	1	2,012	-88.764%
2025-06-17	18.3400	18.3400	18.3400	18.3400	+1.889%	1	2,012	-89.095%
2025-06-13	18.0000	18.0000	17.9800	18.0000	+0.840%	2,002	2,012	-88.889%
2025-06-12	17.8500	17.8500	17.8500	17.8500	-0.612%	1	2,140	-88.796%
2025-06-11	18.1000	18.1000	16.6000	17.9600	-1.047%	6	2,140	-88.864%
2025-06-10	18.5000	18.5000	18.1500	18.1500	-0.275%	6	2,142	-88.981%
2025-06-09	19.8000	19.8000	18.2000	18.2000	-11.089%	2	2,142	-89.011%
2025-06-06	20.4700	20.4700	20.4700	20.4700	+3.488%	4	2,142	-90.230%
2025-06-04	19.8000	19.8000	19.7800	19.7800	+0.406%	2	2,142	-89.889%
2025-06-03	19.7000	19.7000	19.7000	19.7000	+0.305%	1	2,142	-89.848%
2025-06-02	20.8000	20.8000	19.4000	19.6400	-8.566%	1,006	2,142	-89.817%
2025-05-30	21.4800	21.4800	21.4800	21.4800	+0.187%	2	1,812	-90.689%
2025-05-29	22.4000	22.4000	21.3000	21.4400	-2.722%	10	1,811	-90.672%
2025-05-28	19.8500	22.6000	19.8500	22.0400	+21.566%	34	1,807	-90.926%
2025-05-27	18.0000	18.1300	18.0000	18.1300	-6.062%	2	1,781	-88.969%
2025-05-23	19.8000	19.8000	19.3000	19.3000	-2.525%	4	1,778	-89.637%
2025-05-22	19.8000	19.8000	19.8000	19.8000	+12.181%	602	1,778	-89.899%
2025-05-13	18.0500	18.0500	17.6500	17.6500	-6.117%	12	1,176	-88.669%
2025-05-12	18.8000	18.8000	18.8000	18.8000	-2.591%	1	1,188	-89.362%
2025-05-09	19.0000	19.4000	19.0000	19.3000	-8.226%	58	1,189	-89.637%
2025-05-07	21.3200	21.3200	21.0300	21.0300	-4.016%	2	1,194	-90.490%
2025-05-06	21.9100	21.9100	21.9100	21.9100	+1.812%	4	1,192	-90.872%
2025-05-05	21.9700	22.0300	21.5200	21.5200	+1.509%	510	1,188	-90.706%
2025-05-02	20.8000	21.2000	20.8000	21.2000	-7.625%	4	678	-90.566%
2025-04-30	22.9500	22.9500	22.9500	22.9500	+4.318%	1	678	-91.285%
2025-04-29	22.4800	22.4800	21.9500	22.0000	+0.733%	665	677	-90.909%
2025-04-28	21.8000	22.0000	21.8000	21.8400	-6.667%	8	112	-90.842%
2025-04-23	23.4000	23.4000	23.4000	23.4000	-12.327%	2	104	-91.453%
2025-04-14	26.6900	26.6900	26.6900	26.6900	-4.679%	1	106	-92.507%
2025-04-11	28.3900	28.3900	28.0000	28.0000	+1.486%	4	107	-92.857%
2025-04-09	27.5900	27.5900	27.5900	27.5900	-0.289%	2	109	-92.751%
2025-04-07	29.2700	29.3500	27.6700	27.6700	+27.512%	8	111	-92.772%
2025-03-26	21.6500	21.7000	21.6500	21.7000	+1.926%	10	113	-90.783%
2025-03-25	21.2900	21.2900	21.2900	21.2900	-1.435%	30	103	-90.606%
2025-03-24	22.6600	22.6600	21.6000	21.6000	-12.903%	39	114	-90.741%
2025-03-20	24.8000	24.8000	24.8000	24.8000	-2.362%	1	100	-91.935%
2025-03-18	25.4000	25.4000	25.4000	25.4000	+5.394%	5	99	-92.126%
2025-03-17	24.2000	24.2000	24.1000	24.1000	-4.479%	5	94	-91.701%
2025-03-12	25.0800	25.2300	25.0800	25.2300	-2.587%	3	89	-92.073%
2025-03-10	25.9000	25.9000	25.9000	25.9000	+3.559%	2	86	-92.278%
2025-03-07	25.0100	25.0100	25.0100	25.0100	+6.200%	2	84	-92.003%
2025-03-04	23.5500	23.5500	23.5500	23.5500	+5.605%	5	83	-91.507%
2025-02-28	22.4700	22.4700	22.3000	22.3000	+8.252%	16	78	-91.031%
2025-02-27	20.4800	20.6000	20.3200	20.6000	+7.853%	21	78	-90.291%
2025-02-25	19.1000	19.1000	19.1000	19.1000	+12.353%	1	57	-89.529%
2025-02-24	17.0000	17.0000	17.0000	17.0000	-0.701%	2	57	-88.235%
2025-02-21	17.1200	17.1200	17.1200	17.1200	+14.133%	2	55	-88.318%
2025-02-19	15.3800	15.3800	14.4400	15.0000	-6.250%	25	56	-86.667%
2025-02-18	14.2000	16.0000	14.2000	16.0000	+14.286%	10	35	-87.500%
2025-02-14	14.0000	14.0000	14.0000	14.0000	0.000%	6	22	-85.714%
2025-02-13	14.0000	14.0000	14.0000	14.0000	-11.392%	6	19	-85.714%
2025-02-12	15.8000	15.8000	15.8000	15.8000	-13.187%	1	19	-87.342%
2025-02-06	18.5000	18.5000	18.2000	18.2000	+0.275%	8	20	-89.011%
2025-02-05	18.1500	18.1500	18.1500	18.1500	-7.868%	1	12	-88.981%
2025-02-04	19.7000	19.7000	19.7000	19.7000	-14.311%	1	11	-89.848%
2025-01-23	23.8500	23.8500	22.9000	22.9900	-1.033%	7	10	-91.301%
2025-01-21	23.2300	23.2300	23.2300	23.2300	-20.933%	3	3	-91.390%
2024-11-15	29.3800	29.3800	29.3800	29.3800	+20.459%	2	1	-93.193%
2024-11-08	24.3900	24.3900	24.3900	24.3900	0.000%	2	1	-91.800%

.dark-mode .tPqNsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPqNsC{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P55TEM Jan 15 2027 55.00 Put (TEM270115P00055000)option OPRA

TEM20270115P55
TEM Jan 15 2027 55.00 Put (TEM270115P00055000)
option OPRA