Dark

TEM20270115P75
TEM Jan 15 2027 75.00 Put (TEM270115P00075000)
option OPRA

EOD

Oct 1, 2026

10.80+30.909%(+2.55)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4000	10.8000	10.2000	10.8000	+30.909%	39	339	0.000%
2026-09-30	8.3000	8.3000	8.2500	8.2500	-6.250%	2	305	+30.909%
2026-09-29	8.7600	8.8000	8.7600	8.8000	+1.149%	8	304	+22.727%
2026-09-28	8.4700	8.7000	8.4100	8.7000	-5.435%	45	303	+24.138%
2026-09-25	9.5500	9.6500	8.8700	9.2000	-10.680%	19	265	+17.391%
2026-09-24	10.4000	10.4000	10.2000	10.3000	-7.623%	6	250	+4.854%
2026-09-23	11.0000	11.1500	11.0000	11.1500	+5.888%	3	244	-3.139%
2026-09-22	11.0000	11.0000	10.5300	10.5300	-5.982%	6	241	+2.564%
2026-09-21	10.2700	11.2000	10.2700	11.2000	-6.667%	2	235	-3.571%
2026-09-18	11.7500	12.0000	11.2800	12.0000	+9.991%	56	234	-10.000%
2026-09-17	11.9000	11.9000	10.5600	10.9100	-28.459%	89	230	-1.008%
2026-09-16	15.2500	15.2500	15.2500	15.2500	-14.085%	1	192	-29.180%
2026-09-04	17.7500	17.7500	17.7500	17.7500	-9.898%	1	192	-39.155%
2026-09-02	19.0500	19.7000	19.0500	19.7000	+24.290%	2	192	-45.178%
2026-08-27	15.8500	15.8500	15.8500	15.8500	-2.462%	8	191	-31.861%
2026-08-26	16.4500	16.4500	16.1500	16.2500	-1.216%	53	191	-33.538%
2026-08-25	16.4500	16.4500	16.4500	16.4500	-2.374%	10	157	-34.347%
2026-08-24	16.5000	16.8500	16.5000	16.8500	-2.319%	2	157	-35.905%
2026-08-20	18.0000	18.0000	17.2500	17.2500	-28.065%	22	155	-37.391%
2026-08-10	23.9800	23.9800	23.9800	23.9800	-20.701%	1	156	-54.962%
2026-08-03	30.2400	30.2400	30.2400	30.2400	-10.054%	1	156	-64.286%
2026-07-29	33.6200	33.6200	33.6200	33.6200	+42.760%	1	156	-67.876%
2026-07-10	23.4500	23.5500	23.4500	23.5500	+12.143%	2	156	-54.140%
2026-07-02	21.0000	21.0000	21.0000	21.0000	-1.869%	2	158	-48.571%
2026-07-01	21.4000	21.4000	21.4000	21.4000	-23.571%	1	158	-49.533%
2026-06-15	28.0000	28.0000	28.0000	28.0000	-11.420%	1	159	-61.429%
2026-06-05	31.6100	31.6100	31.6100	31.6100	+1.444%	1	159	-65.834%
2026-06-03	31.1600	31.1600	31.1600	31.1600	+12.086%	1	159	-65.340%
2026-06-01	28.7500	28.7500	27.8000	27.8000	-5.763%	24	159	-61.151%
2026-05-11	29.5000	29.5000	29.5000	29.5000	-14.219%	10	162	-63.390%
2026-03-27	34.3900	34.3900	34.3900	34.3900	+23.705%	1	152	-68.596%
2026-03-11	27.9600	27.9600	27.8000	27.8000	-2.967%	2	153	-61.151%
2026-03-05	28.8500	28.8500	28.6500	28.6500	+2.321%	10	153	-62.304%
2026-02-26	27.7700	28.0000	27.7700	28.0000	+5.900%	2	148	-61.429%
2026-02-25	26.4400	26.4400	26.4400	26.4400	-0.038%	1	148	-59.153%
2026-02-23	26.3600	26.5000	26.3600	26.4500	+2.718%	4	148	-59.168%
2026-02-20	25.1500	25.8500	25.0500	25.7500	-16.124%	16	146	-58.058%
2026-02-12	30.7000	30.7000	30.7000	30.7000	+15.631%	2	138	-64.821%
2026-02-09	26.7500	26.7500	26.5500	26.5500	-6.382%	2	137	-59.322%
2026-02-05	28.3600	28.3600	28.3600	28.3600	+5.821%	2	137	-61.918%
2026-02-03	27.1500	27.2000	26.7500	26.8000	+7.200%	22	138	-59.701%
2026-02-02	25.1400	25.4200	25.0000	25.0000	+2.249%	18	131	-56.800%
2026-01-30	23.9000	24.5000	23.9000	24.4500	+12.002%	45	126	-55.828%
2026-01-23	21.1100	21.8300	21.1100	21.8300	+1.535%	7	124	-50.527%
2026-01-13	21.5500	21.5500	21.5000	21.5000	+17.166%	2	118	-49.767%
2026-01-12	18.3500	18.3500	18.3500	18.3500	-10.488%	1	118	-41.144%
2026-01-07	21.2000	21.2000	20.5000	20.5000	-13.283%	10	119	-47.317%
2025-12-24	23.6400	23.6400	23.6400	23.6400	+5.725%	1	117	-54.315%
2025-12-17	22.3000	22.3600	22.3000	22.3600	-0.622%	5	117	-51.699%
2025-12-16	22.5000	22.5000	22.5000	22.5000	+4.651%	1	117	-52.000%
2025-12-15	21.5000	21.5000	21.5000	21.5000	+2.284%	1	116	-49.767%
2025-12-12	21.0200	21.0200	21.0200	21.0200	+3.854%	1	117	-48.620%
2025-12-10	20.3000	20.3000	20.2400	20.2400	-0.246%	8	117	-46.640%
2025-12-09	20.2900	20.2900	20.2900	20.2900	-0.588%	12	118	-46.772%
2025-12-05	20.4100	20.4100	20.4100	20.4100	-1.401%	5	106	-47.085%
2025-12-04	20.7000	20.7000	20.7000	20.7000	-2.266%	1	106	-47.826%
2025-12-02	21.7000	21.7000	21.1500	21.1800	-1.944%	3	107	-49.008%
2025-12-01	21.7400	21.7500	21.5700	21.6000	+2.079%	5	104	-50.000%
2025-11-28	21.1600	21.1600	21.1600	21.1600	-0.657%	1	99	-48.960%
2025-11-26	21.3000	21.3000	21.3000	21.3000	+0.047%	1	101	-49.296%
2025-11-25	21.8000	21.9000	21.2900	21.2900	-6.418%	5	101	-49.272%
2025-11-24	22.7500	22.7500	22.7500	22.7500	-8.781%	10	100	-52.527%
2025-11-14	24.9400	24.9400	24.9400	24.9400	+4.047%	1	90	-56.696%
2025-11-11	23.9700	23.9700	23.9700	23.9700	+9.452%	1	90	-54.944%
2025-11-10	21.9000	21.9000	21.9000	21.9000	-3.524%	1	90	-50.685%
2025-11-06	22.0000	22.7000	22.0000	22.7000	+14.070%	3	89	-52.423%
2025-11-04	19.9000	19.9000	19.9000	19.9000	+2.051%	1	87	-45.729%
2025-10-31	19.5000	19.5000	19.5000	19.5000	-0.510%	10	86	-44.615%
2025-10-28	19.6000	19.6000	19.6000	19.6000	+1.554%	5	96	-44.898%
2025-10-24	19.1000	19.3000	19.1000	19.3000	-3.500%	2	101	-44.041%
2025-10-22	20.2500	20.7700	18.7000	20.0000	+16.891%	25	99	-46.000%
2025-10-13	17.1100	17.1100	17.1100	17.1100	-0.523%	2	74	-36.879%
2025-10-09	17.2000	17.2000	17.2000	17.2000	-4.444%	1	74	-37.209%
2025-10-08	18.0000	18.0000	18.0000	18.0000	0.000%	1	75	-40.000%
2025-10-07	17.8400	18.0000	17.6700	18.0000	-0.277%	13	81	-40.000%
2025-10-06	18.4500	18.4500	18.0000	18.0500	+1.690%	39	81	-40.166%
2025-10-03	18.0000	18.2000	17.7500	17.7500	-4.054%	8	120	-39.155%
2025-10-02	18.6200	18.6500	18.5000	18.5000	-2.375%	11	123	-41.622%
2025-10-01	19.5500	19.5800	18.9500	18.9500	-11.655%	147	133	-43.008%
2025-09-30	21.4500	21.4500	21.4500	21.4500	-0.233%	2	247	-49.650%
2025-09-26	21.5000	21.5000	21.5000	21.5000	-1.376%	1	245	-49.767%
2025-09-24	20.4500	21.8000	19.9500	21.8000	+7.921%	73	245	-50.459%
2025-09-23	20.1000	20.2000	20.1000	20.2000	-1.222%	19	182	-46.535%
2025-09-22	19.8000	20.4500	19.8000	20.4500	+5.412%	3	163	-47.188%
2025-09-19	18.9000	19.4000	18.5000	19.4000	-3.338%	6	160	-44.330%
2025-09-18	19.4500	20.0700	19.4500	20.0700	-1.858%	2	156	-46.188%
2025-09-17	19.9000	20.4500	19.9000	20.4500	+1.843%	9	156	-47.188%
2025-09-15	20.0000	20.0800	19.8400	20.0800	+0.400%	11	147	-46.215%
2025-09-12	19.2500	20.0000	19.2500	20.0000	+3.093%	73	136	-46.000%
2025-09-11	19.7000	19.8000	19.4000	19.4000	-10.517%	9	83	-44.330%
2025-09-10	20.9700	21.6800	20.4500	21.6800	+3.583%	19	82	-50.185%
2025-09-09	20.9300	20.9300	20.9300	20.9300	+1.111%	2	66	-48.399%
2025-09-08	20.7000	20.7000	20.5500	20.7000	-1.429%	8	64	-47.826%
2025-09-05	21.4200	21.4200	20.9900	21.0000	-2.326%	22	64	-48.571%
2025-09-04	21.5000	21.5000	21.5000	21.5000	-0.647%	1	67	-49.767%
2025-08-29	23.2300	23.2900	21.6400	21.6400	-6.117%	19	76	-50.092%
2025-08-28	23.1500	23.1500	23.0500	23.0500	-1.915%	3	76	-53.145%
2025-08-27	23.3000	24.0500	23.3000	23.5000	+0.513%	27	73	-54.043%
2025-08-26	23.3000	23.3800	23.2800	23.3800	+0.559%	4	59	-53.807%
2025-08-25	21.7200	23.2500	21.7200	23.2500	+8.848%	27	56	-53.548%
2025-08-22	21.5000	21.5300	21.3600	21.3600	-6.316%	8	46	-49.438%
2025-08-19	22.8000	22.8000	22.8000	22.8000	+0.308%	1	41	-52.632%
2025-08-18	22.9000	22.9000	22.7300	22.7300	-7.224%	3	41	-52.486%
2025-08-14	24.0300	24.5000	24.0300	24.5000	-3.162%	3	43	-55.918%
2025-08-13	25.5500	25.5500	25.3000	25.3000	-11.538%	3	42	-57.312%
2025-08-08	28.6000	28.6000	28.6000	28.6000	-8.480%	21	45	-62.238%
2025-06-27	30.8200	31.3300	30.8200	31.2500	+1.527%	3	45	-65.440%
2025-06-17	30.7800	30.7800	30.7800	30.7800	+2.703%	1	42	-64.912%
2025-06-13	29.9700	29.9700	29.9700	29.9700	-2.123%	2	42	-63.964%
2025-06-11	30.6200	30.6200	30.6200	30.6200	-9.515%	1	42	-64.729%
2025-05-22	33.8400	33.8400	33.8400	33.8400	+2.545%	1	41	-68.085%
2025-05-19	33.0000	33.0000	33.0000	33.0000	-27.217%	8	41	-67.273%
2025-04-07	45.3400	45.3400	45.3400	45.3400	+2.371%	1	40	-76.180%
2025-04-04	45.0000	45.0000	44.2900	44.2900	+24.062%	8	40	-75.615%
2025-03-25	35.7000	35.7000	35.7000	35.7000	-12.285%	1	40	-69.748%
2025-03-10	40.7000	40.7000	40.7000	40.7000	+13.213%	2	39	-73.464%
2025-02-27	35.1000	35.9500	35.1000	35.9500	+8.939%	10	37	-69.958%
2025-02-25	33.0000	33.0000	33.0000	33.0000	+7.212%	5	37	-67.273%
2025-02-24	30.4000	30.9000	30.4000	30.7800	+3.636%	4	37	-64.912%
2025-02-20	29.0000	29.7000	29.0000	29.7000	+10.000%	7	35	-63.636%
2025-02-19	27.0000	27.0000	27.0000	27.0000	-0.735%	2	28	-60.000%
2025-02-18	27.1000	27.6000	27.1000	27.2000	+4.615%	22	26	-60.294%
2025-02-13	26.1000	26.1000	26.0000	26.0000	-16.399%	3	2	-58.462%
2025-02-06	31.1000	31.1000	31.1000	31.1000	-15.259%	1	2	-65.273%
2025-01-30	36.8000	36.8000	36.7000	36.7000	0.000%	2	1	-70.572%

.dark-mode .xS4Z1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xS4Z1H{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P75TEM Jan 15 2027 75.00 Put (TEM270115P00075000)option OPRA

TEM20270115P75
TEM Jan 15 2027 75.00 Put (TEM270115P00075000)
option OPRA