Dark

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

EOD

Sep 30, 2026

6.00-11.765%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.0000	6.0000	6.0000	6.0000	-11.765%	1	1,197	0.000%
2026-09-29	6.7000	6.8000	6.6000	6.8000	+4.615%	9	1,197	-11.765%
2026-09-28	6.5000	6.9200	6.3900	6.5000	0.000%	12	1,197	-7.692%
2026-09-25	8.2500	8.2500	6.5000	6.5000	-16.667%	13	1,199	-7.692%
2026-09-24	8.0000	9.4000	7.7500	7.8000	-12.360%	11	1,205	-23.077%
2026-09-23	8.5000	8.9000	8.5000	8.9000	+5.952%	84	1,197	-32.584%
2026-09-22	9.0000	9.1500	8.2500	8.4000	-2.890%	19	1,141	-28.571%
2026-09-21	8.3000	8.6500	7.8100	8.6500	-0.231%	4	1,147	-30.636%
2026-09-18	8.8700	9.2900	8.6300	8.6700	-1.477%	29	1,147	-30.796%
2026-09-17	10.3100	10.3100	8.2000	8.8000	-26.050%	110	1,144	-31.818%
2026-09-16	11.7000	12.0500	11.7000	11.9000	-3.487%	66	1,141	-49.580%
2026-09-15	13.8000	13.8600	12.1000	12.3300	-17.081%	44	1,117	-51.338%
2026-09-14	14.8700	14.8700	14.8700	14.8700	-8.210%	1	1,098	-59.650%
2026-09-11	16.6500	16.6500	16.2000	16.2000	-4.425%	309	1,098	-62.963%
2026-09-10	16.8000	16.9500	16.8000	16.9500	+6.604%	2	828	-64.602%
2026-09-09	14.8300	15.9000	14.8300	15.9000	+10.035%	28	827	-62.264%
2026-09-08	14.0500	14.4500	13.9000	14.4500	-9.688%	31	844	-58.478%
2026-09-02	15.6000	16.0000	15.6000	16.0000	+4.235%	2	840	-62.500%
2026-09-01	14.8000	15.3500	14.8000	15.3500	+3.437%	19	839	-60.912%
2026-08-31	16.3000	16.3000	14.8400	14.8400	+1.644%	6	824	-59.569%
2026-08-28	12.6000	14.6000	12.6000	14.6000	+14.420%	25	829	-58.904%
2026-08-27	13.0800	13.1200	12.4900	12.7600	-2.595%	24	809	-52.978%
2026-08-26	13.0500	13.1000	13.0500	13.1000	-1.652%	44	805	-54.198%
2026-08-25	15.1000	15.1000	13.3000	13.3200	+7.074%	56	761	-54.955%
2026-08-21	13.5400	13.5400	12.4400	12.4400	-13.310%	29	747	-51.768%
2026-08-20	15.0000	15.0000	13.9000	14.3500	-11.963%	44	733	-58.188%
2026-08-19	18.5100	19.8000	16.3000	16.3000	-28.225%	141	734	-63.190%
2026-08-18	22.7100	22.7100	22.7100	22.7100	+5.628%	5	672	-73.580%
2026-08-14	21.5000	21.5000	21.5000	21.5000	+8.040%	2	667	-72.093%
2026-08-10	19.8000	19.9000	19.8000	19.9000	-21.869%	8	669	-69.849%
2026-08-04	25.4000	25.8000	25.4000	25.4700	-1.963%	5	674	-76.443%
2026-08-03	25.9800	25.9800	25.9800	25.9800	-12.643%	6	669	-76.905%
2026-07-28	29.7400	29.7400	29.7400	29.7400	+3.986%	1	669	-79.825%
2026-07-24	28.6000	28.6000	28.6000	28.6000	+10.638%	10	669	-79.021%
2026-07-22	25.8500	25.8500	25.8500	25.8500	+15.093%	5	679	-76.789%
2026-07-17	22.4600	22.4600	22.4600	22.4600	+12.864%	8	674	-73.286%
2026-07-15	19.9000	19.9000	19.9000	19.9000	+1.272%	5	674	-69.849%
2026-07-10	19.6500	19.6500	19.6500	19.6500	+7.377%	1	674	-69.466%
2026-07-09	18.2800	18.3000	18.2800	18.3000	-4.289%	2	675	-67.213%
2026-07-06	19.1200	19.1200	19.1200	19.1200	+6.222%	3	677	-68.619%
2026-07-01	18.0000	18.0000	18.0000	18.0000	-13.462%	1	680	-66.667%
2026-06-29	20.8000	20.8000	20.8000	20.8000	-20.154%	10	681	-71.154%
2026-06-08	26.0500	26.0500	26.0500	26.0500	+4.618%	1	691	-76.967%
2026-06-02	24.9000	24.9000	24.9000	24.9000	+3.320%	5	692	-75.904%
2026-06-01	24.1000	24.1000	24.1000	24.1000	-15.230%	1	687	-75.104%
2026-05-19	28.4300	28.4300	28.4300	28.4300	+0.282%	3	687	-78.896%
2026-05-15	28.0000	28.3500	28.0000	28.3500	+3.091%	301	687	-78.836%
2026-05-13	27.5000	27.5000	27.5000	27.5000	+4.962%	1	683	-78.182%
2026-05-08	26.2000	26.2000	26.2000	26.2000	+6.808%	5	684	-77.099%
2026-05-07	24.5300	24.5300	24.5300	24.5300	+4.383%	1	679	-75.540%
2026-05-06	23.5000	23.5000	23.5000	23.5000	+9.252%	5	678	-74.468%
2026-04-20	21.8500	21.8500	21.5000	21.5100	-1.781%	62	673	-72.106%
2026-04-16	21.9000	21.9000	21.9000	21.9000	-12.400%	1	626	-72.603%
2026-04-14	26.0000	26.0000	25.0000	25.0000	-12.831%	4	626	-76.000%
2026-04-10	28.6800	28.6800	28.6800	28.6800	-1.882%	8	626	-79.079%
2026-03-31	29.2300	29.2300	29.2300	29.2300	-3.276%	3	626	-79.473%
2026-03-30	30.2500	30.3500	30.2200	30.2200	+0.232%	13	623	-80.146%
2026-03-27	29.8800	30.2000	29.8800	30.1500	+5.864%	3	635	-80.100%
2026-03-26	27.9000	28.5000	27.9000	28.4800	+8.002%	4	637	-78.933%
2026-03-23	26.3700	26.3700	26.3700	26.3700	-3.265%	10	640	-77.247%
2026-03-20	27.2600	27.2600	27.2600	27.2600	+6.318%	3	650	-77.990%
2026-03-18	25.6400	25.6400	25.6400	25.6400	+2.601%	1	650	-76.599%
2026-03-17	25.0500	25.0500	24.9900	24.9900	-1.420%	10	650	-75.990%
2026-03-16	25.4500	25.4500	25.3500	25.3500	-1.553%	2	650	-76.331%
2026-03-13	25.6900	25.7500	25.6900	25.7500	-0.771%	10	650	-76.699%
2026-03-12	26.0000	26.0000	25.9500	25.9500	+6.702%	2	640	-76.879%
2026-03-11	24.3200	24.3200	24.3200	24.3200	-1.618%	4	640	-75.329%
2026-03-10	24.5000	24.7200	24.4500	24.7200	-3.135%	12	638	-75.728%
2026-03-09	25.5200	25.5200	25.5200	25.5200	+5.021%	10	639	-76.489%
2026-03-06	24.8500	24.9000	24.3000	24.3000	-1.619%	9	649	-75.309%
2026-03-05	24.4000	24.7000	24.4000	24.7000	-0.162%	70	651	-75.709%
2026-03-04	24.7400	24.7400	24.7400	24.7400	+0.162%	10	626	-75.748%
2026-03-02	24.8000	24.8000	24.7000	24.7000	+2.960%	2	626	-75.709%
2026-02-25	23.9600	23.9900	23.9100	23.9900	+5.219%	26	616	-74.990%
2026-02-23	22.9000	22.9000	22.8000	22.8000	+4.110%	2	616	-73.684%
2026-02-20	20.8900	22.2000	20.8800	21.9000	-3.947%	26	615	-72.603%
2026-02-18	22.7000	22.8000	22.7000	22.8000	-10.903%	2	610	-73.684%
2026-02-13	25.2500	25.5900	25.2300	25.5900	-4.336%	11	602	-76.553%
2026-02-12	24.9500	26.8000	24.9500	26.7500	+15.801%	41	602	-77.570%
2026-02-10	22.6000	23.2000	22.6000	23.1000	+0.217%	16	582	-74.026%
2026-02-09	23.0000	23.1000	22.9500	23.0500	-3.958%	200	573	-73.970%
2026-02-06	24.1500	24.1500	24.0000	24.0000	-2.637%	11	602	-75.000%
2026-02-05	24.6500	24.6500	24.6500	24.6500	-4.086%	2	607	-75.659%
2026-02-04	24.1400	25.7000	24.1400	25.7000	+8.576%	2	609	-76.654%
2026-02-03	22.5500	23.6700	22.5500	23.6700	+10.093%	312	609	-74.651%
2026-02-02	22.0000	22.0000	21.0600	21.5000	+2.969%	33	315	-72.093%
2026-01-30	20.1100	20.9000	19.6500	20.8800	+14.725%	6	303	-71.264%
2026-01-28	18.2000	18.2000	18.2000	18.2000	-1.087%	10	302	-67.033%
2026-01-27	18.4000	18.4000	18.4000	18.4000	+6.977%	2	292	-67.391%
2026-01-26	17.6000	17.8000	17.2000	17.2000	-3.911%	18	291	-65.116%
2026-01-22	18.1500	18.1500	17.9000	17.9000	-7.874%	2	292	-66.480%
2026-01-21	19.4300	19.4300	19.4300	19.4300	+6.758%	1	293	-69.120%
2026-01-20	18.2000	18.2000	18.2000	18.2000	+4.899%	1	293	-67.033%
2026-01-15	17.1000	17.3500	17.1000	17.3500	-5.758%	15	292	-65.418%
2026-01-14	18.4100	18.4100	18.4100	18.4100	+1.154%	3	297	-67.409%
2026-01-13	17.5000	18.3500	17.5000	18.2000	+5.202%	63	294	-67.033%
2026-01-12	16.1600	17.3000	16.0000	17.3000	-7.089%	10	257	-65.318%
2026-01-09	17.8100	18.6200	17.8100	18.6200	+6.036%	5	252	-67.777%
2026-01-07	17.5600	17.5600	17.5600	17.5600	-1.625%	1	247	-65.831%
2026-01-06	18.3000	18.3000	17.8500	17.8500	-10.750%	2	246	-66.387%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-6.103%	30	276	-70.000%
2026-01-02	21.3000	21.3000	21.3000	21.3000	-2.517%	1	276	-71.831%
2025-12-31	21.8500	21.8500	21.8500	21.8500	+3.555%	1	276	-72.540%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+2.927%	1	276	-71.564%
2025-12-26	20.5000	20.5000	20.5000	20.5000	+3.275%	10	276	-70.732%
2025-12-23	19.8000	19.8500	19.8000	19.8500	+6.720%	20	266	-69.773%
2025-12-15	18.6000	18.6000	18.6000	18.6000	+1.087%	1	246	-67.742%
2025-12-11	18.4000	18.4000	18.4000	18.4000	+5.143%	1	246	-67.391%
2025-12-09	17.5000	17.5000	17.5000	17.5000	-3.793%	1	247	-65.714%
2025-12-04	18.1900	18.1900	18.1900	18.1900	+0.386%	10	247	-67.015%
2025-11-28	18.1200	18.1200	18.1200	18.1200	+0.667%	2	247	-66.887%
2025-11-26	19.3000	19.3000	18.0000	18.0000	-7.740%	6	242	-66.667%
2025-11-24	21.6900	21.6900	19.5100	19.5100	-11.318%	2	242	-69.247%
2025-11-20	22.0000	22.0000	22.0000	22.0000	+1.617%	30	242	-72.727%
2025-11-19	21.6500	21.6500	21.6500	21.6500	-6.277%	1	272	-72.286%
2025-11-18	23.1000	23.1000	23.1000	23.1000	+7.944%	1	271	-74.026%
2025-11-17	21.5500	21.5500	21.4000	21.4000	-0.696%	5	271	-71.963%
2025-11-14	21.5500	21.5500	21.5500	21.5500	+7.750%	1	266	-72.158%
2025-11-12	20.0000	20.0000	20.0000	20.0000	+1.266%	1	265	-70.000%
2025-11-10	19.3000	19.7500	19.3000	19.7500	-6.664%	19	265	-69.620%
2025-11-07	20.9000	21.9500	20.9000	21.1600	+3.220%	25	247	-71.645%
2025-11-06	19.0700	20.5000	19.0700	20.5000	+11.292%	28	229	-70.732%
2025-11-05	18.6500	19.2500	18.0600	18.4200	+8.353%	40	207	-67.427%
2025-10-28	16.6000	17.0000	16.6000	17.0000	+4.938%	8	204	-64.706%
2025-10-27	16.1500	16.2000	16.1500	16.2000	-4.706%	26	184	-62.963%
2025-10-24	17.0000	17.0000	17.0000	17.0000	-3.683%	1	184	-64.706%
2025-10-23	17.6500	17.6500	17.6500	17.6500	-1.944%	1	185	-66.006%
2025-10-22	18.0000	18.0000	18.0000	18.0000	+11.732%	1	184	-66.667%
2025-10-20	16.1100	16.1100	16.1100	16.1100	-5.513%	10	183	-62.756%
2025-10-16	17.0500	17.0500	17.0500	17.0500	+2.711%	5	177	-64.809%
2025-10-14	16.3000	16.6000	16.3000	16.6000	+4.403%	64	180	-63.855%
2025-10-10	15.1000	15.9000	15.1000	15.9000	+9.731%	7	116	-62.264%
2025-10-08	14.7300	14.7300	14.4900	14.4900	-7.115%	5	109	-58.592%
2025-10-03	16.0400	16.0400	15.6000	15.6000	-12.654%	9	106	-61.538%
2025-09-29	17.8600	17.8600	17.8600	17.8600	-3.978%	1	114	-66.405%
2025-09-24	18.2300	18.6000	18.2300	18.6000	+9.412%	32	123	-67.742%
2025-09-23	17.0000	17.0000	17.0000	17.0000	-3.955%	3	138	-64.706%
2025-09-22	16.0200	17.7000	16.0200	17.7000	+3.751%	12	141	-66.102%
2025-09-19	17.0600	17.0600	17.0600	17.0600	+1.669%	3	140	-64.830%
2025-09-17	16.7800	16.7800	16.7800	16.7800	-0.710%	2	143	-64.243%
2025-09-16	16.9000	16.9000	16.9000	16.9000	-1.744%	2	141	-64.497%
2025-09-12	16.9000	17.2000	16.9000	17.2000	+1.775%	3	141	-65.116%
2025-09-11	16.5500	16.9000	16.5500	16.9000	-10.106%	9	140	-64.497%
2025-09-10	18.0000	18.8000	18.0000	18.8000	+5.263%	6	142	-68.085%
2025-09-08	17.6000	18.0300	17.6000	17.8600	-3.616%	8	136	-66.405%
2025-09-05	18.9000	18.9000	18.3200	18.5300	-6.884%	6	142	-67.620%
2025-09-02	19.9000	19.9000	19.9000	19.9000	-0.946%	1	142	-69.849%
2025-08-29	20.0900	20.0900	20.0900	20.0900	-1.520%	10	133	-70.134%
2025-08-28	20.4000	20.4000	20.4000	20.4000	-0.244%	1	133	-70.588%
2025-08-27	20.5900	20.5900	20.4500	20.4500	+3.283%	4	134	-70.660%
2025-08-25	19.3500	19.8000	19.0000	19.8000	+3.665%	4	133	-69.697%
2025-08-22	20.1000	20.1000	17.8700	19.1000	-3.778%	22	133	-68.586%
2025-08-21	20.4000	20.4500	19.8500	19.8500	-4.842%	28	145	-69.773%
2025-08-20	22.4300	22.4300	20.8600	20.8600	+4.300%	7	132	-71.237%
2025-08-18	20.0000	20.0000	19.9200	20.0000	-3.568%	17	128	-70.000%
2025-08-15	20.7400	20.7400	20.7400	20.7400	-3.310%	1	120	-71.070%
2025-08-14	21.4500	21.4500	21.4500	21.4500	-0.924%	1	120	-72.028%
2025-08-13	21.5000	21.8200	21.2800	21.6500	-7.990%	5	121	-72.286%
2025-08-12	23.5300	23.5300	23.5300	23.5300	-20.507%	1	119	-74.501%
2025-08-01	29.6000	29.6000	29.6000	29.6000	+9.185%	10	119	-79.730%
2025-07-31	26.7300	27.1100	26.7300	27.1100	+0.594%	5	119	-77.868%
2025-07-30	26.9500	26.9500	26.9500	26.9500	+6.648%	1	120	-77.737%
2025-07-28	25.2700	25.2700	25.2700	25.2700	-0.433%	11	121	-76.256%
2025-07-23	25.3000	25.3800	25.3000	25.3800	-3.130%	3	132	-76.359%
2025-07-21	26.2000	26.2000	26.2000	26.2000	-3.783%	1	134	-77.099%
2025-07-18	27.2300	27.2300	27.2300	27.2300	-3.951%	10	135	-77.965%
2025-07-16	28.3600	28.3600	28.3500	28.3500	-1.903%	11	141	-78.836%
2025-07-15	29.0400	29.0400	28.9000	28.9000	-2.694%	2	130	-79.239%
2025-07-02	29.7000	29.7000	29.7000	29.7000	-1.263%	2	132	-79.798%
2025-07-01	30.0800	30.0800	30.0800	30.0800	+8.986%	1	130	-80.053%
2025-06-30	27.6000	27.6000	27.6000	27.6000	+2.222%	10	131	-78.261%
2025-06-26	27.0000	27.0000	27.0000	27.0000	-0.111%	10	121	-77.778%
2025-06-25	27.0300	27.0300	27.0300	27.0300	-4.420%	1	111	-77.802%
2025-06-23	28.2800	28.2800	28.2800	28.2800	+1.000%	10	112	-78.784%
2025-06-20	27.9200	28.0000	27.9200	28.0000	+2.564%	8	115	-78.571%
2025-06-18	27.1000	27.3000	27.1000	27.3000	-0.365%	2	111	-78.022%
2025-06-17	27.4000	27.4000	27.4000	27.4000	+2.201%	1	111	-78.102%
2025-06-16	26.8100	26.8100	26.8100	26.8100	-1.434%	1	112	-77.620%
2025-06-13	26.4000	27.2000	26.4000	27.2000	+0.517%	4	112	-77.941%
2025-06-12	27.7000	27.7000	26.9700	27.0600	-0.478%	4	110	-77.827%
2025-06-11	27.4900	27.4900	27.0600	27.1900	-3.582%	5	110	-77.933%
2025-06-10	28.2000	28.2000	28.2000	28.2000	-2.759%	2	111	-78.723%
2025-06-09	29.0000	29.0000	29.0000	29.0000	-1.695%	1	113	-79.310%
2025-06-02	29.5000	29.5000	29.5000	29.5000	-6.646%	1	114	-79.661%
2025-05-29	31.6000	31.6000	31.6000	31.6000	+1.837%	2	113	-81.013%
2025-05-28	31.0300	31.0300	31.0300	31.0300	+12.022%	1	111	-80.664%
2025-05-27	27.7000	27.7000	27.7000	27.7000	-7.759%	2	112	-78.339%
2025-05-23	30.0300	30.0300	30.0300	30.0300	+1.316%	2	111	-80.020%
2025-05-22	29.6400	29.6400	29.6400	29.6400	-1.200%	10	111	-79.757%
2025-05-21	28.5600	30.0000	28.5600	30.0000	+7.527%	13	101	-80.000%
2025-05-20	27.9000	27.9000	27.9000	27.9000	-4.124%	2	108	-78.495%
2025-05-19	29.1000	29.1000	29.1000	29.1000	+3.118%	1	106	-79.381%
2025-05-16	28.2200	28.2200	28.2200	28.2200	-0.106%	2	106	-78.738%
2025-05-14	27.5500	28.2500	27.5500	28.2500	+4.824%	11	105	-78.761%
2025-05-13	27.2000	27.2000	26.9500	26.9500	-6.521%	6	104	-77.737%
2025-05-12	28.8300	28.8300	28.8300	28.8300	+0.174%	1	104	-79.188%
2025-05-08	29.1500	29.1500	28.7800	28.7800	-7.161%	3	103	-79.152%
2025-05-07	31.0000	31.0000	31.0000	31.0000	-7.738%	1	103	-80.645%
2025-05-06	33.2000	33.6000	33.2000	33.6000	+7.348%	3	104	-82.143%
2025-05-02	31.3000	31.3000	31.3000	31.3000	-17.414%	20	103	-80.831%
2025-04-22	37.9000	37.9000	37.9000	37.9000	-2.596%	10	93	-84.169%
2025-04-04	39.8700	39.8700	38.9100	38.9100	+8.384%	4	83	-84.580%
2025-03-21	35.6000	35.9000	35.6000	35.9000	-3.753%	8	82	-83.287%
2025-03-18	37.3000	37.3000	37.3000	37.3000	+23.102%	1	81	-83.914%
2025-02-25	29.4800	30.4000	29.4800	30.3000	+9.862%	4	84	-80.198%
2025-02-21	25.9000	27.5800	25.9000	27.5800	+17.612%	6	84	-78.245%
2025-02-19	24.0000	24.0000	23.0000	23.4500	-3.577%	3	83	-74.414%
2025-02-18	24.3200	24.3200	24.3200	24.3200	+7.326%	1	83	-75.329%
2025-02-14	22.3400	22.6600	22.3400	22.6600	-9.105%	8	86	-73.522%
2025-02-12	25.1000	25.1000	24.5500	24.9300	-5.568%	4	86	-75.933%
2025-02-11	24.2000	26.4000	24.0000	26.4000	-0.377%	6	85	-77.273%
2025-02-10	26.0800	26.7000	26.0800	26.5000	-8.114%	6	86	-77.358%
2025-02-06	27.2600	28.8400	27.2600	28.8400	+4.682%	2	84	-79.196%
2025-02-05	27.5500	27.5500	27.5500	27.5500	-21.060%	1	85	-78.221%
2025-01-28	34.7000	34.9000	34.7000	34.9000	+3.254%	2	85	-82.808%
2025-01-23	33.8000	33.8000	33.8000	33.8000	-0.588%	2	85	-82.249%
2025-01-22	34.3000	34.3000	34.0000	34.0000	-11.688%	3	85	-82.353%
2024-12-16	38.5000	38.5000	38.5000	38.5000	-1.282%	1	86	-84.416%
2024-12-11	39.0000	39.0000	39.0000	39.0000	-1.515%	25	86	-84.615%
2024-12-09	39.6000	39.6000	39.6000	39.6000	-7.477%	10	112	-84.848%
2024-12-06	42.8000	42.8200	42.8000	42.8000	+7.000%	18	112	-85.981%
2024-12-05	40.2600	40.5000	40.0000	40.0000	+4.657%	10	103	-85.000%
2024-11-13	35.4000	38.2200	35.4000	38.2200	-13.136%	3	93	-84.301%
2024-09-20	44.0000	44.0100	44.0000	44.0000	-2.222%	158	90	-86.364%
2024-09-16	45.0000	45.0000	45.0000	45.0000	0.000%	11	11	-86.667%

.dark-mode .T0WyVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0WyVJ{ 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