Dark

TEM20270115P80
TEM Jan 15 2027 80.00 Put (TEM270115P00080000)
option OPRA

EOD

Oct 1, 2026

13.10+20.073%(+2.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.8000	13.1000	11.8000	13.1000	+20.073%	4	611	0.000%
2026-09-30	11.6000	11.6000	10.9100	10.9100	-5.948%	13	612	+20.073%
2026-09-29	11.2000	11.6000	11.2000	11.6000	+4.505%	196	609	+12.931%
2026-09-28	12.0500	12.0500	10.7500	11.1000	-2.632%	73	415	+18.018%
2026-09-25	12.0500	12.1500	11.4000	11.4000	-11.628%	17	365	+14.912%
2026-09-24	12.9000	12.9000	12.9000	12.9000	-6.859%	3	352	+1.550%
2026-09-22	14.4100	14.4100	13.8500	13.8500	-1.773%	19	349	-5.415%
2026-09-21	13.5000	14.1000	13.5000	14.1000	0.000%	41	350	-7.092%
2026-09-18	15.0000	15.0000	14.1000	14.1000	+2.920%	3	310	-7.092%
2026-09-17	15.1000	15.1000	13.3000	13.7000	-27.704%	133	310	-4.380%
2026-09-15	18.9500	18.9500	18.9500	18.9500	-0.785%	4	208	-30.871%
2026-08-27	18.8500	19.1500	18.8500	19.1000	-4.261%	8	206	-31.414%
2026-08-26	19.9500	19.9500	19.9500	19.9500	+0.758%	10	206	-34.336%
2026-08-25	19.6000	19.8000	19.6000	19.8000	-3.131%	2	208	-33.838%
2026-08-20	21.8200	21.8200	20.4400	20.4400	-27.130%	4	206	-35.910%
2026-08-10	28.0500	28.0500	28.0500	28.0500	-19.188%	1	208	-53.298%
2026-08-03	34.7100	34.7100	34.7100	34.7100	-11.657%	1	208	-62.259%
2026-07-29	38.3500	39.2900	38.3500	39.2900	+16.380%	2	209	-66.658%
2026-07-20	33.7600	33.7600	33.7600	33.7600	+20.830%	1	208	-61.197%
2026-07-16	27.9400	27.9400	27.9400	27.9400	+9.397%	20	207	-53.114%
2026-07-09	25.5400	25.5400	25.5400	25.5400	-2.221%	1	205	-48.708%
2026-07-01	26.1200	26.1200	26.1200	26.1200	-4.392%	1	206	-49.847%
2026-06-30	27.3200	27.3200	27.3200	27.3200	-19.052%	2	207	-52.050%
2026-06-23	33.7500	33.7500	33.7500	33.7500	+2.211%	1	209	-61.185%
2026-06-10	33.0200	33.0200	33.0200	33.0200	-7.064%	1	209	-60.327%
2026-06-08	35.5300	35.5300	35.5300	35.5300	+6.537%	1	209	-63.130%
2026-06-05	33.3500	33.3500	33.3500	33.3500	+0.331%	1	209	-60.720%
2026-06-02	33.2400	33.2400	33.2400	33.2400	+3.551%	1	208	-60.590%
2026-06-01	32.1000	32.1000	32.1000	32.1000	-14.125%	1	207	-59.190%
2026-05-18	37.3800	37.3800	37.3800	37.3800	+4.618%	2	208	-64.955%
2026-05-12	35.6200	35.7300	35.6200	35.7300	+3.415%	5	206	-63.336%
2026-05-11	34.5500	34.5500	34.5500	34.5500	-6.012%	3	206	-62.084%
2026-04-10	36.7600	36.7600	36.7600	36.7600	-5.574%	8	205	-64.363%
2026-03-27	37.7600	38.9300	37.7600	38.9300	+12.906%	3	213	-66.350%
2026-03-20	34.4000	34.4800	34.4000	34.4800	+2.102%	30	215	-62.007%
2026-03-18	33.5000	33.7700	33.5000	33.7700	+5.531%	11	225	-61.208%
2026-03-16	32.0000	32.0000	32.0000	32.0000	-4.988%	1	216	-59.063%
2026-03-12	33.6800	33.6800	33.6800	33.6800	+5.979%	2	215	-61.105%
2026-02-27	31.7800	31.7800	31.7800	31.7800	+0.697%	2	213	-58.779%
2026-02-25	31.5600	31.5600	31.5600	31.5600	+8.491%	1	210	-58.492%
2026-02-19	29.0900	29.0900	29.0900	29.0900	-3.930%	1	210	-54.967%
2026-02-18	30.2800	30.2800	30.2800	30.2800	-11.020%	1	210	-56.737%
2026-02-12	35.0000	35.0000	34.0300	34.0300	+7.997%	32	209	-61.505%
2026-02-04	31.7000	31.7000	31.5100	31.5100	+10.368%	4	211	-58.426%
2026-02-02	28.5500	28.5500	28.5500	28.5500	+2.330%	5	212	-54.116%
2026-01-30	27.9000	27.9000	27.9000	27.9000	+9.412%	5	212	-53.047%
2026-01-28	25.6500	25.6500	25.5000	25.5000	+6.695%	2	217	-48.627%
2026-01-26	23.6000	23.9000	23.5000	23.9000	-10.654%	6	217	-45.188%
2026-01-21	26.7500	26.7500	26.7500	26.7500	+7.863%	5	215	-51.028%
2026-01-09	24.8000	24.8000	24.8000	24.8000	-13.889%	4	217	-47.177%
2025-11-21	28.8000	28.8000	28.8000	28.8000	-4.950%	1	221	-54.514%
2025-11-20	30.3000	30.3000	30.3000	30.3000	+7.067%	3	222	-56.766%
2025-11-13	28.3000	28.3000	28.3000	28.3000	+8.637%	2	222	-53.710%
2025-11-10	26.0500	26.0500	26.0500	26.0500	-6.764%	1	222	-49.712%
2025-11-07	27.9600	27.9600	27.9400	27.9400	+7.462%	16	221	-53.114%
2025-11-06	25.1800	26.0000	25.1800	26.0000	+7.128%	9	212	-49.615%
2025-11-05	24.2000	25.0000	23.8600	24.2700	+9.621%	41	204	-46.024%
2025-10-28	22.1400	22.1400	22.1400	22.1400	-2.467%	5	176	-40.831%
2025-10-22	22.7000	22.7000	22.7000	22.7000	-2.991%	10	171	-42.291%
2025-10-17	23.4000	23.4000	23.4000	23.4000	+11.429%	10	171	-44.017%
2025-10-13	21.0000	21.0000	21.0000	21.0000	+1.449%	2	161	-37.619%
2025-10-10	20.2500	20.7000	20.0000	20.7000	+2.832%	14	159	-36.715%
2025-10-09	19.1900	20.1600	19.1000	20.1300	+7.074%	21	154	-34.923%
2025-10-08	19.3600	19.3800	18.8000	18.8000	-8.203%	17	149	-30.319%
2025-10-07	20.4800	20.4800	20.4800	20.4800	-1.349%	5	135	-36.035%
2025-10-06	20.7600	20.7600	20.7600	20.7600	-4.332%	1	135	-36.898%
2025-10-01	22.5800	22.5800	21.7000	21.7000	-10.331%	2	135	-39.631%
2025-09-30	24.2000	24.2000	24.2000	24.2000	-7.209%	1	136	-45.868%
2025-09-25	26.0800	26.0800	26.0800	26.0800	+7.369%	1	137	-49.770%
2025-09-24	23.8000	24.2900	23.8000	24.2900	+13.505%	11	136	-46.068%
2025-09-19	21.7700	21.8500	21.4000	21.4000	-3.950%	3	126	-38.785%
2025-09-18	22.0000	22.2800	21.9500	22.2800	-1.634%	3	128	-41.203%
2025-09-16	22.5000	22.6500	22.5000	22.6500	+1.935%	27	126	-42.163%
2025-09-11	22.0000	22.4500	22.0000	22.2200	-4.921%	8	127	-41.044%
2025-09-10	23.3700	23.3700	23.3700	23.3700	-1.392%	1	121	-43.945%
2025-09-08	23.1300	23.7000	23.1300	23.7000	-3.186%	5	120	-44.726%
2025-09-05	23.8800	24.4800	23.8800	24.4800	-4.747%	7	123	-46.487%
2025-09-04	25.7000	25.7000	25.7000	25.7000	+3.629%	4	124	-49.027%
2025-09-03	24.4000	24.9000	24.4000	24.8000	-3.125%	86	120	-47.177%
2025-08-29	25.6000	25.6000	25.6000	25.6000	-5.917%	2	33	-48.828%
2025-08-27	27.2100	27.2100	27.2100	27.2100	+5.465%	1	33	-51.856%
2025-08-25	24.7700	25.8000	24.7700	25.8000	+4.200%	5	32	-49.225%
2025-08-22	24.2300	25.1500	24.2300	24.7600	-15.610%	4	29	-47.092%
2025-08-20	29.3400	29.3400	29.3400	29.3400	+9.764%	2	26	-55.351%
2025-08-19	26.6300	26.7300	26.6300	26.7300	+2.218%	10	24	-50.991%
2025-08-18	27.7000	27.7000	26.1500	26.1500	-5.391%	12	30	-49.904%
2025-08-14	27.6400	27.6400	27.6400	27.6400	-10.492%	1	40	-52.605%
2025-08-12	30.9400	30.9400	30.8800	30.8800	-13.647%	10	39	-57.578%
2025-08-04	35.7600	35.7600	35.7600	35.7600	+8.364%	1	29	-63.367%
2025-07-29	33.0000	33.0000	33.0000	33.0000	+2.676%	1	30	-60.303%
2025-07-28	32.1400	32.1400	32.1400	32.1400	-2.161%	11	29	-59.241%
2025-07-23	32.8500	32.8500	32.8500	32.8500	-3.863%	1	22	-60.122%
2025-07-17	34.8000	34.8000	34.1700	34.1700	-4.739%	12	23	-61.662%
2025-07-16	35.8700	35.8700	35.8700	35.8700	+4.577%	1	19	-63.479%
2025-06-23	34.3000	34.3000	34.3000	34.3000	+3.814%	1	18	-61.808%
2025-06-16	33.0400	33.0400	33.0400	33.0400	-3.953%	1	17	-60.351%
2025-06-10	34.4000	34.4000	34.4000	34.4000	-6.395%	2	16	-61.919%
2025-06-04	36.7500	36.7500	36.7500	36.7500	-1.764%	2	16	-64.354%
2025-06-03	37.4100	37.4100	37.4100	37.4100	+2.381%	1	16	-64.983%
2025-06-02	36.8000	36.8000	36.4800	36.5400	-10.155%	3	17	-64.149%
2025-05-28	39.9500	40.7000	39.9500	40.6700	+12.972%	4	20	-67.790%
2025-05-19	36.0000	36.0000	36.0000	36.0000	-19.101%	1	18	-63.611%
2025-04-22	44.5000	44.5000	44.5000	44.5000	-7.098%	1	17	-70.562%
2025-04-14	47.9000	47.9000	47.9000	47.9000	0.000%	1	17	-72.651%
2025-04-04	47.9000	47.9000	47.9000	47.9000	+9.361%	4	18	-72.651%
2025-03-21	43.6000	43.8000	43.6000	43.8000	-3.524%	4	20	-70.091%
2025-03-14	45.4000	45.4000	45.4000	45.4000	+0.956%	2	21	-71.145%
2025-03-11	44.9700	44.9700	44.9700	44.9700	+5.070%	1	22	-70.869%
2025-03-04	43.0600	43.0600	42.8000	42.8000	+5.289%	2	23	-69.393%
2025-03-03	40.6500	40.6500	40.6500	40.6500	+2.264%	5	22	-67.774%
2025-02-27	38.8600	39.7500	38.8600	39.7500	+3.922%	7	27	-67.044%
2025-02-25	38.5000	38.5000	38.1500	38.2500	+12.104%	14	20	-65.752%
2025-02-21	34.3400	34.3400	34.1200	34.1200	+8.662%	20	20	-61.606%
2025-02-20	31.4000	31.4000	31.4000	31.4000	+2.581%	1	10	-58.280%
2025-02-19	30.2300	30.6100	30.2300	30.6100	-1.258%	3	9	-57.204%
2025-02-18	31.0000	31.0000	31.0000	31.0000	+7.081%	1	10	-57.742%
2025-02-13	28.0000	29.4000	28.0000	28.9500	-28.342%	12	0	-54.750%
2025-01-30	40.6000	40.6000	40.4000	40.4000	-10.222%	2	0	-67.574%
2025-01-21	45.0000	45.0000	45.0000	45.0000	+9.489%	2	0	-70.889%
2024-11-08	42.0000	42.0000	41.1000	41.1000	0.000%	4	0	-68.127%

.dark-mode .ZJ4nLN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJ4nLN{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20270115P80TEM Jan 15 2027 80.00 Put (TEM270115P00080000)option OPRA

TEM20270115P80
TEM Jan 15 2027 80.00 Put (TEM270115P00080000)
option OPRA