Dark

TEM20280121P40
TEM Jan 21 2028 40.00 Put (TEM280121P00040000)
option OPRA

EOD

Oct 1, 2026

5.22+6.531%(+0.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0500	5.2200	5.0500	5.2200	+6.531%	3	710	0.000%
2026-09-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	710	+6.531%
2026-09-29	4.7700	5.0000	4.7700	5.0000	+1.833%	12	710	+4.400%
2026-09-28	4.9100	4.9100	4.9100	4.9100	-8.566%	6	718	+6.314%
2026-09-25	5.3700	5.3700	5.3700	5.3700	-4.107%	1	718	-2.793%
2026-09-22	5.6800	5.6800	5.6000	5.6000	-0.885%	11	719	-6.786%
2026-09-21	5.5000	5.6500	5.4500	5.6500	-3.253%	3	710	-7.611%
2026-09-18	5.7800	5.8400	5.7800	5.8400	-2.667%	4	710	-10.616%
2026-09-17	6.5000	6.5000	6.0000	6.0000	-6.977%	28	713	-13.000%
2026-09-16	6.5000	6.5500	6.4500	6.4500	-3.731%	28	686	-19.070%
2026-09-15	7.0000	7.4000	6.6500	6.7000	-16.873%	12	660	-22.090%
2026-09-10	7.9000	8.0600	7.7800	8.0600	+8.479%	32	654	-35.236%
2026-09-09	7.5000	7.5000	7.2900	7.4300	+1.920%	7	648	-29.744%
2026-09-04	7.2500	7.2900	7.2500	7.2900	-7.134%	3	649	-28.395%
2026-09-02	7.9700	7.9700	7.8500	7.8500	+10.098%	3	649	-33.503%
2026-08-28	7.1300	7.1300	7.1300	7.1300	+0.423%	1	646	-26.788%
2026-08-25	7.1000	7.1000	7.1000	7.1000	+1.429%	1	646	-26.479%
2026-08-24	7.0000	7.0000	7.0000	7.0000	-0.850%	1	646	-25.429%
2026-08-21	7.3500	7.3500	7.0200	7.0600	+0.142%	31	647	-26.062%
2026-08-20	7.3000	7.3000	7.0500	7.0500	+0.714%	30	663	-25.957%
2026-08-19	7.2200	8.3100	7.0000	7.0000	-26.702%	26	635	-25.429%
2026-08-18	9.5500	9.5500	9.5500	9.5500	+6.704%	8	651	-45.340%
2026-08-13	8.9500	8.9500	8.9500	8.9500	+3.468%	3	647	-41.676%
2026-08-12	8.6500	8.6500	8.6500	8.6500	-6.486%	10	650	-39.653%
2026-08-11	9.2500	9.2500	9.2500	9.2500	+3.816%	32	640	-43.568%
2026-08-10	8.9400	8.9400	8.9100	8.9100	-18.257%	4	656	-41.414%
2026-08-05	11.1300	11.1300	10.8000	10.9000	-2.504%	4	653	-52.110%
2026-08-04	11.3000	11.3000	11.1800	11.1800	-2.867%	4	654	-53.309%
2026-08-03	11.5100	11.5100	11.5100	11.5100	-4.243%	2	656	-54.648%
2026-07-31	12.0100	12.0200	12.0100	12.0200	+4.522%	3	656	-56.572%
2026-07-30	11.5000	11.5000	11.5000	11.5000	-7.108%	1	657	-54.609%
2026-07-29	12.1500	12.3800	12.1500	12.3800	-0.960%	27	656	-57.835%
2026-07-28	12.7200	12.9500	12.1500	12.5000	+8.225%	10	642	-58.240%
2026-07-27	11.5500	11.5500	11.5500	11.5500	-2.532%	1	640	-54.805%
2026-07-24	11.5000	12.1900	11.5000	11.8500	+5.615%	45	640	-55.949%
2026-07-23	11.2200	11.2200	11.2200	11.2200	+4.372%	2	599	-53.476%
2026-07-20	10.7500	11.1500	10.5000	10.7500	+5.703%	5	598	-51.442%
2026-07-17	10.1300	10.1700	10.0500	10.1700	+10.784%	6	598	-48.673%
2026-07-15	9.1800	9.1800	9.1800	9.1800	+4.914%	1	596	-43.137%
2026-07-13	8.7500	8.7500	8.7500	8.7500	-5.405%	1	597	-40.343%
2026-07-08	9.2500	9.2500	9.2500	9.2500	+9.988%	8	598	-43.568%
2026-07-06	8.5800	8.5800	8.4100	8.4100	-3.333%	6	598	-37.931%
2026-07-02	8.6200	8.7000	8.6200	8.7000	-2.466%	3	603	-40.000%
2026-06-29	8.9200	8.9200	8.9200	8.9200	-6.105%	1	603	-41.480%
2026-06-26	9.9000	9.9000	9.5000	9.5000	-7.767%	6	604	-45.053%
2026-06-25	10.0500	10.3000	10.0500	10.3000	-4.186%	23	602	-49.320%
2026-06-24	10.7000	10.7500	10.2900	10.7500	-0.463%	5	600	-51.442%
2026-06-23	10.8000	10.8000	10.8000	10.8000	-0.552%	1	600	-51.667%
2026-06-22	10.8600	10.8600	10.8600	10.8600	+0.556%	15	600	-51.934%
2026-06-18	10.8000	10.8000	10.8000	10.8000	+2.857%	1	600	-51.667%
2026-06-16	9.8400	10.5000	9.8400	10.5000	+0.478%	2	600	-50.286%
2026-06-15	10.1100	10.4500	10.1100	10.4500	-9.288%	30	570	-50.048%
2026-06-05	11.5200	11.5200	11.5200	11.5200	+14.627%	1	570	-54.688%
2026-06-04	10.0500	10.0500	10.0500	10.0500	-2.142%	2	569	-48.060%
2026-06-02	10.2700	10.2700	10.2700	10.2700	+0.884%	2	568	-49.172%
2026-06-01	10.1800	10.1800	10.1800	10.1800	+1.698%	1	569	-48.723%
2026-05-29	10.0000	10.2200	9.9500	10.0100	+1.728%	24	568	-47.852%
2026-05-28	9.8400	9.8400	9.8400	9.8400	-5.837%	2	545	-46.951%
2026-05-26	10.4500	10.4500	10.4500	10.4500	-4.216%	1	543	-50.048%
2026-05-22	10.6000	10.9100	10.6000	10.9100	-1.267%	3	543	-52.154%
2026-05-20	11.5000	11.5000	11.0500	11.0500	-4.823%	5	542	-52.760%
2026-05-18	11.6100	11.6100	11.6100	11.6100	+2.201%	1	539	-55.039%
2026-05-15	11.3600	11.3600	11.3600	11.3600	+2.805%	1	539	-54.049%
2026-05-12	11.0500	11.0500	11.0500	11.0500	+2.791%	1	537	-52.760%
2026-05-06	10.7500	10.7500	10.7500	10.7500	+8.586%	2	536	-51.442%
2026-05-04	9.8100	9.9000	9.8100	9.9000	+3.125%	2	538	-47.273%
2026-05-01	9.9700	9.9700	9.4400	9.6000	-6.341%	5	533	-45.625%
2026-04-30	10.2500	10.2500	10.2500	10.2500	+0.985%	2	533	-49.073%
2026-04-24	10.3700	10.3700	10.1200	10.1500	+1.500%	20	535	-48.571%
2026-04-23	10.0700	10.0700	10.0000	10.0000	+9.649%	3	516	-47.800%
2026-04-22	9.2000	9.2000	9.1200	9.1200	-2.979%	2	516	-42.763%
2026-04-21	9.4500	9.4500	9.4000	9.4000	-2.591%	2	517	-44.468%
2026-04-17	9.3000	9.6500	9.3000	9.6500	+1.901%	12	517	-45.907%
2026-04-16	9.3200	9.4700	9.3200	9.4700	-3.858%	3	529	-44.879%
2026-04-15	10.2500	10.2500	9.8500	9.8500	-13.596%	21	528	-47.005%
2026-04-13	11.3800	11.4000	11.3800	11.4000	-4.121%	11	548	-54.211%
2026-04-10	12.0700	12.0700	11.8900	11.8900	-4.267%	2	547	-56.098%
2026-03-31	12.0600	12.4800	12.0600	12.4200	-2.588%	4	545	-57.971%
2026-03-30	12.4000	12.8400	12.4000	12.7500	+1.190%	56	542	-59.059%
2026-03-27	12.1500	12.6000	12.1500	12.6000	+8.621%	18	532	-58.571%
2026-03-25	11.5800	11.6000	11.5800	11.6000	+4.036%	10	514	-55.000%
2026-03-23	11.1500	11.1500	11.1500	11.1500	-3.043%	8	508	-53.184%
2026-03-20	11.5000	11.5000	11.5000	11.5000	+1.770%	10	500	-54.609%
2026-03-19	11.7000	11.7000	11.3000	11.3000	+4.630%	85	500	-53.805%
2026-03-17	10.8500	11.0400	10.8000	10.8000	-3.139%	224	489	-51.667%
2026-03-16	10.8000	11.2000	10.8000	11.1500	-2.193%	27	458	-53.184%
2026-03-13	11.2800	11.4000	11.0600	11.4000	+3.731%	3	465	-54.211%
2026-03-12	10.8500	11.1000	10.8500	10.9900	+1.759%	16	464	-52.502%
2026-03-11	11.5000	11.5000	10.8000	10.8000	-1.818%	20	463	-51.667%
2026-03-10	11.2500	11.2500	11.0000	11.0000	-1.786%	12	463	-52.545%
2026-03-09	11.4000	11.4000	11.1000	11.2000	+3.226%	22	463	-53.393%
2026-03-06	11.0100	11.0800	10.8500	10.8500	+0.092%	85	463	-51.889%
2026-03-05	10.8400	10.8400	10.8400	10.8400	-0.092%	1	498	-51.845%
2026-03-03	10.8500	11.2500	10.8500	10.8500	+3.728%	58	497	-51.889%
2026-03-02	10.8100	11.1500	10.4600	10.4600	+0.096%	3	450	-50.096%
2026-02-27	10.4500	10.4500	10.4500	10.4500	-2.336%	27	448	-50.048%
2026-02-26	10.0700	10.7000	10.0700	10.7000	+2.589%	42	421	-51.215%
2026-02-25	10.0000	10.4300	10.0000	10.4300	+3.781%	26	357	-49.952%
2026-02-24	10.0000	10.0500	9.7600	10.0500	-0.495%	13	357	-48.060%
2026-02-23	10.1500	10.1500	10.1000	10.1000	+2.020%	26	345	-48.317%
2026-02-20	9.7800	9.9000	9.7800	9.9000	+8.079%	3	355	-47.273%
2026-02-19	9.1600	9.1600	9.1600	9.1600	-16.576%	1	356	-43.013%
2026-02-17	11.0000	11.0900	10.9800	10.9800	-1.170%	33	355	-52.459%
2026-02-12	11.3000	11.3000	11.1100	11.1100	+12.109%	2	388	-53.015%
2026-02-10	9.9100	9.9100	9.9100	9.9100	-5.167%	2	386	-47.326%
2026-02-09	10.6500	10.6500	10.4500	10.4500	-6.696%	25	384	-50.048%
2026-02-05	11.0000	11.2000	11.0000	11.2000	-1.754%	29	409	-53.393%
2026-02-04	10.4800	11.4000	10.4800	11.4000	+12.871%	98	380	-54.211%
2026-02-03	9.3800	10.1500	9.3800	10.1000	+16.092%	177	282	-48.317%
2026-02-02	8.7000	8.7000	8.7000	8.7000	-2.793%	1	105	-40.000%
2026-01-30	8.9500	8.9500	8.9500	8.9500	+2.755%	43	104	-41.676%
2026-01-29	8.7000	8.7100	8.7000	8.7100	+7.531%	2	61	-40.069%
2026-01-28	8.1000	8.1000	8.1000	8.1000	-6.897%	1	61	-35.556%
2026-01-21	8.5000	8.7000	8.5000	8.7000	+4.819%	11	61	-40.000%
2026-01-20	8.3000	8.3000	8.3000	8.3000	+5.196%	1	52	-37.108%
2026-01-16	7.8900	7.8900	7.8900	7.8900	-3.427%	2	54	-33.840%
2026-01-15	8.0900	8.1700	8.0900	8.1700	+1.365%	7	54	-36.108%
2026-01-14	8.0600	8.0600	8.0600	8.0600	-3.589%	1	53	-35.236%
2026-01-13	8.1500	8.3600	8.1500	8.3600	-1.647%	12	52	-37.560%
2026-01-07	8.5000	8.5000	8.5000	8.5000	-2.857%	1	49	-38.588%
2026-01-06	8.7500	8.7500	8.7500	8.7500	-5.711%	1	48	-40.343%
2026-01-05	9.3000	9.3000	9.1800	9.2800	-4.330%	5	50	-43.750%
2025-12-31	10.4600	10.4600	9.7000	9.7000	0.000%	2	50	-46.186%
2025-12-29	9.5900	9.7000	9.5900	9.7000	+1.571%	2	50	-46.186%
2025-12-26	9.5000	9.5500	9.5000	9.5500	+2.688%	29	48	-45.340%
2025-12-24	9.4000	9.4000	9.3000	9.3000	+2.310%	4	47	-43.871%
2025-12-23	9.2300	9.9500	9.0900	9.0900	-0.872%	4	47	-42.574%
2025-12-22	9.0000	9.1700	9.0000	9.1700	-1.504%	2	43	-43.075%
2025-12-16	9.3100	9.3100	9.3100	9.3100	+0.758%	10	43	-43.931%
2025-12-15	9.2400	9.2400	9.2400	9.2400	+1.538%	2	33	-43.506%
2025-12-11	9.0500	9.1000	9.0500	9.1000	-2.256%	4	34	-42.637%
2025-12-02	9.3100	9.3100	9.3100	9.3100	+3.444%	1	30	-43.931%
2025-11-26	9.0000	9.0000	9.0000	9.0000	-11.851%	5	26	-42.000%
2025-11-21	10.2100	10.2100	10.2100	10.2100	-2.762%	2	26	-48.874%
2025-11-20	10.5000	10.5000	10.5000	10.5000	+3.143%	1	24	-50.286%
2025-11-17	10.2000	10.2000	10.1800	10.1800	-3.140%	20	23	-48.723%
2025-11-14	10.5100	10.5100	10.5100	10.5100	+7.245%	1	3	-50.333%
2025-11-10	9.8000	9.8000	9.8000	9.8000	-7.109%	1	2	-46.735%
2025-11-07	10.5500	10.5500	10.5500	10.5500	0.000%	1	0	-50.521%

.dark-mode .LHGt90{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LHGt90{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121P40TEM Jan 21 2028 40.00 Put (TEM280121P00040000)option OPRA

TEM20280121P40
TEM Jan 21 2028 40.00 Put (TEM280121P00040000)
option OPRA