Dark

TEM20270115P70
TEM Jan 15 2027 70.00 Put (TEM270115P00070000)
option OPRA

EOD

Aug 10, 2026

19.90-21.869%(-5.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.8000	19.9000	19.8000	19.9000	-21.869%	8	669	0.000%
2026-08-04	25.4000	25.8000	25.4000	25.4700	-1.963%	5	674	-21.869%
2026-08-03	25.9800	25.9800	25.9800	25.9800	-12.643%	6	669	-23.403%
2026-07-28	29.7400	29.7400	29.7400	29.7400	+3.986%	1	669	-33.087%
2026-07-24	28.6000	28.6000	28.6000	28.6000	+10.638%	10	669	-30.420%
2026-07-22	25.8500	25.8500	25.8500	25.8500	+15.093%	5	679	-23.017%
2026-07-17	22.4600	22.4600	22.4600	22.4600	+12.864%	8	674	-11.398%
2026-07-15	19.9000	19.9000	19.9000	19.9000	+1.272%	5	674	0.000%
2026-07-10	19.6500	19.6500	19.6500	19.6500	+7.377%	1	674	+1.272%
2026-07-09	18.2800	18.3000	18.2800	18.3000	-4.289%	2	675	+8.743%
2026-07-06	19.1200	19.1200	19.1200	19.1200	+6.222%	3	677	+4.079%
2026-07-01	18.0000	18.0000	18.0000	18.0000	-13.462%	1	680	+10.556%
2026-06-29	20.8000	20.8000	20.8000	20.8000	-20.154%	10	681	-4.327%
2026-06-08	26.0500	26.0500	26.0500	26.0500	+4.618%	1	691	-23.608%
2026-06-02	24.9000	24.9000	24.9000	24.9000	+3.320%	5	692	-20.080%
2026-06-01	24.1000	24.1000	24.1000	24.1000	-15.230%	1	687	-17.427%
2026-05-19	28.4300	28.4300	28.4300	28.4300	+0.282%	3	687	-30.004%
2026-05-15	28.0000	28.3500	28.0000	28.3500	+3.091%	301	687	-29.806%
2026-05-13	27.5000	27.5000	27.5000	27.5000	+4.962%	1	683	-27.636%
2026-05-08	26.2000	26.2000	26.2000	26.2000	+6.808%	5	684	-24.046%
2026-05-07	24.5300	24.5300	24.5300	24.5300	+4.383%	1	679	-18.875%
2026-05-06	23.5000	23.5000	23.5000	23.5000	+9.252%	5	678	-15.319%
2026-04-20	21.8500	21.8500	21.5000	21.5100	-1.781%	62	673	-7.485%
2026-04-16	21.9000	21.9000	21.9000	21.9000	-12.400%	1	626	-9.132%
2026-04-14	26.0000	26.0000	25.0000	25.0000	-12.831%	4	626	-20.400%
2026-04-10	28.6800	28.6800	28.6800	28.6800	-1.882%	8	626	-30.614%
2026-03-31	29.2300	29.2300	29.2300	29.2300	-3.276%	3	626	-31.919%
2026-03-30	30.2500	30.3500	30.2200	30.2200	+0.232%	13	623	-34.150%
2026-03-27	29.8800	30.2000	29.8800	30.1500	+5.864%	3	635	-33.997%
2026-03-26	27.9000	28.5000	27.9000	28.4800	+8.002%	4	637	-30.126%
2026-03-23	26.3700	26.3700	26.3700	26.3700	-3.265%	10	640	-24.535%
2026-03-20	27.2600	27.2600	27.2600	27.2600	+6.318%	3	650	-26.999%
2026-03-18	25.6400	25.6400	25.6400	25.6400	+2.601%	1	650	-22.387%
2026-03-17	25.0500	25.0500	24.9900	24.9900	-1.420%	10	650	-20.368%
2026-03-16	25.4500	25.4500	25.3500	25.3500	-1.553%	2	650	-21.499%
2026-03-13	25.6900	25.7500	25.6900	25.7500	-0.771%	10	650	-22.718%
2026-03-12	26.0000	26.0000	25.9500	25.9500	+6.702%	2	640	-23.314%
2026-03-11	24.3200	24.3200	24.3200	24.3200	-1.618%	4	640	-18.174%
2026-03-10	24.5000	24.7200	24.4500	24.7200	-3.135%	12	638	-19.498%
2026-03-09	25.5200	25.5200	25.5200	25.5200	+5.021%	10	639	-22.022%
2026-03-06	24.8500	24.9000	24.3000	24.3000	-1.619%	9	649	-18.107%
2026-03-05	24.4000	24.7000	24.4000	24.7000	-0.162%	70	651	-19.433%
2026-03-04	24.7400	24.7400	24.7400	24.7400	+0.162%	10	626	-19.563%
2026-03-02	24.8000	24.8000	24.7000	24.7000	+2.960%	2	626	-19.433%
2026-02-25	23.9600	23.9900	23.9100	23.9900	+5.219%	26	616	-17.049%
2026-02-23	22.9000	22.9000	22.8000	22.8000	+4.110%	2	616	-12.719%
2026-02-20	20.8900	22.2000	20.8800	21.9000	-3.947%	26	615	-9.132%
2026-02-18	22.7000	22.8000	22.7000	22.8000	-10.903%	2	610	-12.719%
2026-02-13	25.2500	25.5900	25.2300	25.5900	-4.336%	11	602	-22.235%
2026-02-12	24.9500	26.8000	24.9500	26.7500	+15.801%	41	602	-25.607%
2026-02-10	22.6000	23.2000	22.6000	23.1000	+0.217%	16	582	-13.853%
2026-02-09	23.0000	23.1000	22.9500	23.0500	-3.958%	200	573	-13.666%
2026-02-06	24.1500	24.1500	24.0000	24.0000	-2.637%	11	602	-17.083%
2026-02-05	24.6500	24.6500	24.6500	24.6500	-4.086%	2	607	-19.270%
2026-02-04	24.1400	25.7000	24.1400	25.7000	+8.576%	2	609	-22.568%
2026-02-03	22.5500	23.6700	22.5500	23.6700	+10.093%	312	609	-15.927%
2026-02-02	22.0000	22.0000	21.0600	21.5000	+2.969%	33	315	-7.442%
2026-01-30	20.1100	20.9000	19.6500	20.8800	+14.725%	6	303	-4.693%
2026-01-28	18.2000	18.2000	18.2000	18.2000	-1.087%	10	302	+9.341%
2026-01-27	18.4000	18.4000	18.4000	18.4000	+6.977%	2	292	+8.152%
2026-01-26	17.6000	17.8000	17.2000	17.2000	-3.911%	18	291	+15.698%
2026-01-22	18.1500	18.1500	17.9000	17.9000	-7.874%	2	292	+11.173%
2026-01-21	19.4300	19.4300	19.4300	19.4300	+6.758%	1	293	+2.419%
2026-01-20	18.2000	18.2000	18.2000	18.2000	+4.899%	1	293	+9.341%
2026-01-15	17.1000	17.3500	17.1000	17.3500	-5.758%	15	292	+14.697%
2026-01-14	18.4100	18.4100	18.4100	18.4100	+1.154%	3	297	+8.093%
2026-01-13	17.5000	18.3500	17.5000	18.2000	+5.202%	63	294	+9.341%
2026-01-12	16.1600	17.3000	16.0000	17.3000	-7.089%	10	257	+15.029%
2026-01-09	17.8100	18.6200	17.8100	18.6200	+6.036%	5	252	+6.874%
2026-01-07	17.5600	17.5600	17.5600	17.5600	-1.625%	1	247	+13.326%
2026-01-06	18.3000	18.3000	17.8500	17.8500	-10.750%	2	246	+11.485%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-6.103%	30	276	-0.500%
2026-01-02	21.3000	21.3000	21.3000	21.3000	-2.517%	1	276	-6.573%
2025-12-31	21.8500	21.8500	21.8500	21.8500	+3.555%	1	276	-8.924%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+2.927%	1	276	-5.687%
2025-12-26	20.5000	20.5000	20.5000	20.5000	+3.275%	10	276	-2.927%
2025-12-23	19.8000	19.8500	19.8000	19.8500	+6.720%	20	266	+0.252%
2025-12-15	18.6000	18.6000	18.6000	18.6000	+1.087%	1	246	+6.989%
2025-12-11	18.4000	18.4000	18.4000	18.4000	+5.143%	1	246	+8.152%
2025-12-09	17.5000	17.5000	17.5000	17.5000	-3.793%	1	247	+13.714%
2025-12-04	18.1900	18.1900	18.1900	18.1900	+0.386%	10	247	+9.401%
2025-11-28	18.1200	18.1200	18.1200	18.1200	+0.667%	2	247	+9.823%
2025-11-26	19.3000	19.3000	18.0000	18.0000	-7.740%	6	242	+10.556%
2025-11-24	21.6900	21.6900	19.5100	19.5100	-11.318%	2	242	+1.999%
2025-11-20	22.0000	22.0000	22.0000	22.0000	+1.617%	30	242	-9.545%
2025-11-19	21.6500	21.6500	21.6500	21.6500	-6.277%	1	272	-8.083%
2025-11-18	23.1000	23.1000	23.1000	23.1000	+7.944%	1	271	-13.853%
2025-11-17	21.5500	21.5500	21.4000	21.4000	-0.696%	5	271	-7.009%
2025-11-14	21.5500	21.5500	21.5500	21.5500	+7.750%	1	266	-7.657%
2025-11-12	20.0000	20.0000	20.0000	20.0000	+1.266%	1	265	-0.500%
2025-11-10	19.3000	19.7500	19.3000	19.7500	-6.664%	19	265	+0.759%
2025-11-07	20.9000	21.9500	20.9000	21.1600	+3.220%	25	247	-5.955%
2025-11-06	19.0700	20.5000	19.0700	20.5000	+11.292%	28	229	-2.927%
2025-11-05	18.6500	19.2500	18.0600	18.4200	+8.353%	40	207	+8.035%
2025-10-28	16.6000	17.0000	16.6000	17.0000	+4.938%	8	204	+17.059%
2025-10-27	16.1500	16.2000	16.1500	16.2000	-4.706%	26	184	+22.840%
2025-10-24	17.0000	17.0000	17.0000	17.0000	-3.683%	1	184	+17.059%
2025-10-23	17.6500	17.6500	17.6500	17.6500	-1.944%	1	185	+12.748%
2025-10-22	18.0000	18.0000	18.0000	18.0000	+11.732%	1	184	+10.556%
2025-10-20	16.1100	16.1100	16.1100	16.1100	-5.513%	10	183	+23.526%
2025-10-16	17.0500	17.0500	17.0500	17.0500	+2.711%	5	177	+16.716%
2025-10-14	16.3000	16.6000	16.3000	16.6000	+4.403%	64	180	+19.880%
2025-10-10	15.1000	15.9000	15.1000	15.9000	+9.731%	7	116	+25.157%
2025-10-08	14.7300	14.7300	14.4900	14.4900	-7.115%	5	109	+37.336%
2025-10-03	16.0400	16.0400	15.6000	15.6000	-12.654%	9	106	+27.564%
2025-09-29	17.8600	17.8600	17.8600	17.8600	-3.978%	1	114	+11.422%
2025-09-24	18.2300	18.6000	18.2300	18.6000	+9.412%	32	123	+6.989%
2025-09-23	17.0000	17.0000	17.0000	17.0000	-3.955%	3	138	+17.059%
2025-09-22	16.0200	17.7000	16.0200	17.7000	+3.751%	12	141	+12.429%
2025-09-19	17.0600	17.0600	17.0600	17.0600	+1.669%	3	140	+16.647%
2025-09-17	16.7800	16.7800	16.7800	16.7800	-0.710%	2	143	+18.594%
2025-09-16	16.9000	16.9000	16.9000	16.9000	-1.744%	2	141	+17.751%
2025-09-12	16.9000	17.2000	16.9000	17.2000	+1.775%	3	141	+15.698%
2025-09-11	16.5500	16.9000	16.5500	16.9000	-10.106%	9	140	+17.751%
2025-09-10	18.0000	18.8000	18.0000	18.8000	+5.263%	6	142	+5.851%
2025-09-08	17.6000	18.0300	17.6000	17.8600	-3.616%	8	136	+11.422%
2025-09-05	18.9000	18.9000	18.3200	18.5300	-6.884%	6	142	+7.393%
2025-09-02	19.9000	19.9000	19.9000	19.9000	-0.946%	1	142	0.000%
2025-08-29	20.0900	20.0900	20.0900	20.0900	-1.520%	10	133	-0.946%
2025-08-28	20.4000	20.4000	20.4000	20.4000	-0.244%	1	133	-2.451%
2025-08-27	20.5900	20.5900	20.4500	20.4500	+3.283%	4	134	-2.689%
2025-08-25	19.3500	19.8000	19.0000	19.8000	+3.665%	4	133	+0.505%
2025-08-22	20.1000	20.1000	17.8700	19.1000	-3.778%	22	133	+4.188%
2025-08-21	20.4000	20.4500	19.8500	19.8500	-4.842%	28	145	+0.252%
2025-08-20	22.4300	22.4300	20.8600	20.8600	+4.300%	7	132	-4.602%
2025-08-18	20.0000	20.0000	19.9200	20.0000	-3.568%	17	128	-0.500%
2025-08-15	20.7400	20.7400	20.7400	20.7400	-3.310%	1	120	-4.050%
2025-08-14	21.4500	21.4500	21.4500	21.4500	-0.924%	1	120	-7.226%
2025-08-13	21.5000	21.8200	21.2800	21.6500	-7.990%	5	121	-8.083%
2025-08-12	23.5300	23.5300	23.5300	23.5300	-20.507%	1	119	-15.427%
2025-08-01	29.6000	29.6000	29.6000	29.6000	+9.185%	10	119	-32.770%
2025-07-31	26.7300	27.1100	26.7300	27.1100	+0.594%	5	119	-26.595%
2025-07-30	26.9500	26.9500	26.9500	26.9500	+6.648%	1	120	-26.160%
2025-07-28	25.2700	25.2700	25.2700	25.2700	-0.433%	11	121	-21.250%
2025-07-23	25.3000	25.3800	25.3000	25.3800	-3.130%	3	132	-21.592%
2025-07-21	26.2000	26.2000	26.2000	26.2000	-3.783%	1	134	-24.046%
2025-07-18	27.2300	27.2300	27.2300	27.2300	-3.951%	10	135	-26.919%
2025-07-16	28.3600	28.3600	28.3500	28.3500	-1.903%	11	141	-29.806%
2025-07-15	29.0400	29.0400	28.9000	28.9000	-2.694%	2	130	-31.142%
2025-07-02	29.7000	29.7000	29.7000	29.7000	-1.263%	2	132	-32.997%
2025-07-01	30.0800	30.0800	30.0800	30.0800	+8.986%	1	130	-33.843%
2025-06-30	27.6000	27.6000	27.6000	27.6000	+2.222%	10	131	-27.899%
2025-06-26	27.0000	27.0000	27.0000	27.0000	-0.111%	10	121	-26.296%
2025-06-25	27.0300	27.0300	27.0300	27.0300	-4.420%	1	111	-26.378%
2025-06-23	28.2800	28.2800	28.2800	28.2800	+1.000%	10	112	-29.632%
2025-06-20	27.9200	28.0000	27.9200	28.0000	+2.564%	8	115	-28.929%
2025-06-18	27.1000	27.3000	27.1000	27.3000	-0.365%	2	111	-27.106%
2025-06-17	27.4000	27.4000	27.4000	27.4000	+2.201%	1	111	-27.372%
2025-06-16	26.8100	26.8100	26.8100	26.8100	-1.434%	1	112	-25.774%
2025-06-13	26.4000	27.2000	26.4000	27.2000	+0.517%	4	112	-26.838%
2025-06-12	27.7000	27.7000	26.9700	27.0600	-0.478%	4	110	-26.460%
2025-06-11	27.4900	27.4900	27.0600	27.1900	-3.582%	5	110	-26.811%
2025-06-10	28.2000	28.2000	28.2000	28.2000	-2.759%	2	111	-29.433%
2025-06-09	29.0000	29.0000	29.0000	29.0000	-1.695%	1	113	-31.379%
2025-06-02	29.5000	29.5000	29.5000	29.5000	-6.646%	1	114	-32.542%
2025-05-29	31.6000	31.6000	31.6000	31.6000	+1.837%	2	113	-37.025%
2025-05-28	31.0300	31.0300	31.0300	31.0300	+12.022%	1	111	-35.869%
2025-05-27	27.7000	27.7000	27.7000	27.7000	-7.759%	2	112	-28.159%
2025-05-23	30.0300	30.0300	30.0300	30.0300	+1.316%	2	111	-33.733%
2025-05-22	29.6400	29.6400	29.6400	29.6400	-1.200%	10	111	-32.861%
2025-05-21	28.5600	30.0000	28.5600	30.0000	+7.527%	13	101	-33.667%
2025-05-20	27.9000	27.9000	27.9000	27.9000	-4.124%	2	108	-28.674%
2025-05-19	29.1000	29.1000	29.1000	29.1000	+3.118%	1	106	-31.615%
2025-05-16	28.2200	28.2200	28.2200	28.2200	-0.106%	2	106	-29.483%
2025-05-14	27.5500	28.2500	27.5500	28.2500	+4.824%	11	105	-29.558%
2025-05-13	27.2000	27.2000	26.9500	26.9500	-6.521%	6	104	-26.160%
2025-05-12	28.8300	28.8300	28.8300	28.8300	+0.174%	1	104	-30.975%
2025-05-08	29.1500	29.1500	28.7800	28.7800	-7.161%	3	103	-30.855%
2025-05-07	31.0000	31.0000	31.0000	31.0000	-7.738%	1	103	-35.806%
2025-05-06	33.2000	33.6000	33.2000	33.6000	+7.348%	3	104	-40.774%
2025-05-02	31.3000	31.3000	31.3000	31.3000	-17.414%	20	103	-36.422%
2025-04-22	37.9000	37.9000	37.9000	37.9000	-2.596%	10	93	-47.493%
2025-04-04	39.8700	39.8700	38.9100	38.9100	+8.384%	4	83	-48.856%
2025-03-21	35.6000	35.9000	35.6000	35.9000	-3.753%	8	82	-44.568%
2025-03-18	37.3000	37.3000	37.3000	37.3000	+23.102%	1	81	-46.649%
2025-02-25	29.4800	30.4000	29.4800	30.3000	+9.862%	4	84	-34.323%
2025-02-21	25.9000	27.5800	25.9000	27.5800	+17.612%	6	84	-27.846%
2025-02-19	24.0000	24.0000	23.0000	23.4500	-3.577%	3	83	-15.139%
2025-02-18	24.3200	24.3200	24.3200	24.3200	+7.326%	1	83	-18.174%
2025-02-14	22.3400	22.6600	22.3400	22.6600	-9.105%	8	86	-12.180%
2025-02-12	25.1000	25.1000	24.5500	24.9300	-5.568%	4	86	-20.176%
2025-02-11	24.2000	26.4000	24.0000	26.4000	-0.377%	6	85	-24.621%
2025-02-10	26.0800	26.7000	26.0800	26.5000	-8.114%	6	86	-24.906%
2025-02-06	27.2600	28.8400	27.2600	28.8400	+4.682%	2	84	-30.999%
2025-02-05	27.5500	27.5500	27.5500	27.5500	-21.060%	1	85	-27.768%
2025-01-28	34.7000	34.9000	34.7000	34.9000	+3.254%	2	85	-42.980%
2025-01-23	33.8000	33.8000	33.8000	33.8000	-0.588%	2	85	-41.124%
2025-01-22	34.3000	34.3000	34.0000	34.0000	-11.688%	3	85	-41.471%
2024-12-16	38.5000	38.5000	38.5000	38.5000	-1.282%	1	86	-48.312%
2024-12-11	39.0000	39.0000	39.0000	39.0000	-1.515%	25	86	-48.974%
2024-12-09	39.6000	39.6000	39.6000	39.6000	-7.477%	10	112	-49.747%
2024-12-06	42.8000	42.8200	42.8000	42.8000	+7.000%	18	112	-53.505%
2024-12-05	40.2600	40.5000	40.0000	40.0000	+4.657%	10	103	-50.250%
2024-11-13	35.4000	38.2200	35.4000	38.2200	-13.136%	3	93	-47.933%
2024-09-20	44.0000	44.0100	44.0000	44.0000	-2.222%	158	90	-54.773%
2024-09-16	45.0000	45.0000	45.0000	45.0000	0.000%	11	11	-55.778%

.dark-mode .NXsmj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXsmj6{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P70TEM Jan 15 2027 70.00 Put (TEM270115P00070000)option OPRA

TEM20270115P70
TEM Jan 15 2027 70.00 Put (TEM270115P00070000)
option OPRA