Dark

TEM20280121P50
TEM Jan 21 2028 50.00 Put (TEM280121P00050000)
option OPRA

EOD

Oct 1, 2026

8.90+8.935%(+0.73)587

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.6000	8.9500	8.6000	8.9000	+8.935%	587	867	0.000%
2026-09-29	8.1000	8.1700	8.0000	8.1700	-5.000%	4	769	+8.935%
2026-09-25	8.7400	8.8000	8.6000	8.6000	-8.021%	4	770	+3.488%
2026-09-24	9.3500	9.3500	9.3500	9.3500	-1.579%	20	771	-4.813%
2026-09-21	9.5000	9.5000	9.5000	9.5000	+1.064%	1	771	-6.316%
2026-09-18	9.7000	9.7000	9.4000	9.4000	-2.692%	31	772	-5.319%
2026-09-17	10.0000	10.0000	9.6000	9.6600	-9.720%	12	773	-7.867%
2026-09-16	10.7000	10.7000	10.7000	10.7000	-11.570%	1	783	-16.822%
2026-09-15	11.9500	12.1000	11.9500	12.1000	-5.690%	31	784	-26.446%
2026-09-11	12.8200	12.8300	12.8200	12.8300	-1.308%	7	815	-30.631%
2026-09-10	13.0000	13.0000	12.9400	13.0000	+9.705%	4	818	-31.538%
2026-09-08	11.8500	11.8500	11.8500	11.8500	-4.435%	2	816	-24.895%
2026-09-03	12.4000	12.4000	12.4000	12.4000	-0.402%	14	816	-28.226%
2026-09-02	12.1000	12.4500	12.1000	12.4500	+3.750%	38	816	-28.514%
2026-09-01	12.0000	12.0000	12.0000	12.0000	0.000%	1	815	-25.833%
2026-08-28	12.0000	12.0000	12.0000	12.0000	+5.727%	10	814	-25.833%
2026-08-27	11.3500	11.3500	11.3500	11.3500	+0.621%	1	814	-21.586%
2026-08-25	11.6500	11.6500	11.2800	11.2800	-1.913%	6	815	-21.099%
2026-08-24	11.5000	11.5000	11.5000	11.5000	+2.679%	2	819	-22.609%
2026-08-21	11.8500	11.8500	11.0000	11.2000	-2.354%	49	817	-20.536%
2026-08-20	11.9000	11.9700	11.4700	11.4700	-7.126%	136	840	-22.406%
2026-08-19	12.0000	12.4500	12.0000	12.3500	-13.757%	32	974	-27.935%
2026-08-13	14.3200	14.3200	14.3200	14.3200	-1.918%	10	995	-37.849%
2026-08-11	14.6000	14.6000	14.6000	14.6000	-0.680%	2	1,005	-39.041%
2026-08-10	14.7000	14.7000	14.7000	14.7000	-15.029%	5	1,007	-39.456%
2026-08-03	18.1200	18.1200	17.3000	17.3000	-6.989%	14	1,007	-48.555%
2026-07-29	18.6000	18.6000	18.6000	18.6000	-0.800%	3	995	-52.151%
2026-07-27	18.7300	18.7500	18.7300	18.7500	+7.759%	2	992	-52.533%
2026-07-22	17.0100	17.4000	17.0100	17.4000	+10.476%	19	993	-48.851%
2026-07-17	15.7500	15.7500	15.7500	15.7500	+10.371%	15	1,000	-43.492%
2026-07-15	14.2700	14.2700	14.2700	14.2700	+1.711%	1	1,015	-37.631%
2026-07-13	14.0500	14.0500	14.0300	14.0300	+3.162%	2	1,016	-36.565%
2026-07-10	13.6000	13.6000	13.6000	13.6000	+0.741%	1	1,016	-34.559%
2026-07-09	14.0000	14.0000	13.5000	13.5000	-3.571%	11	1,015	-34.074%
2026-07-07	14.0000	14.0000	14.0000	14.0000	+4.400%	10	1,025	-36.429%
2026-07-06	13.6000	13.8000	13.4100	13.4100	+0.676%	6	1,035	-33.632%
2026-07-02	13.1000	13.3200	13.1000	13.3200	-3.618%	2	1,040	-33.183%
2026-07-01	13.8200	13.8200	13.8200	13.8200	-7.248%	1	1,040	-35.601%
2026-06-30	14.7600	14.9000	14.7600	14.9000	+1.568%	1,000	1,041	-40.268%
2026-06-29	14.6700	14.6700	14.6700	14.6700	-1.212%	20	1,789	-39.332%
2026-06-26	14.9500	15.0000	14.8500	14.8500	-2.303%	3	1,809	-40.067%
2026-06-25	15.0100	15.3400	15.0100	15.2000	-4.523%	23	1,810	-41.447%
2026-06-24	16.8000	16.8000	15.9200	15.9200	-5.351%	21	1,833	-44.095%
2026-06-23	16.9200	16.9200	16.8200	16.8200	+0.960%	4	1,834	-47.087%
2026-06-18	16.6600	16.6600	16.6600	16.6600	+1.896%	1	1,829	-46.579%
2026-06-16	16.3500	16.3500	16.3500	16.3500	+2.572%	2	1,829	-45.566%
2026-06-15	15.9400	15.9400	15.9400	15.9400	-4.034%	1	1,826	-44.166%
2026-06-10	16.5000	16.6800	16.5000	16.6100	-6.211%	136	1,826	-46.418%
2026-06-09	16.8000	17.7100	16.8000	17.7100	+5.605%	3	1,693	-49.746%
2026-06-05	16.3500	16.7700	16.3500	16.7700	0.000%	6	1,690	-46.929%
2026-06-03	17.0600	17.0600	16.7700	16.7700	+5.804%	11	1,691	-46.929%
2026-06-02	15.8500	15.8500	15.8500	15.8500	+3.934%	1	1,680	-43.849%
2026-06-01	15.8200	16.0600	15.2500	15.2500	-2.990%	5	1,679	-41.639%
2026-05-29	15.3000	15.7200	15.3000	15.7200	+0.191%	25	1,679	-43.384%
2026-05-28	16.0000	16.0000	15.6900	15.6900	-5.082%	3	1,654	-43.276%
2026-05-26	16.5300	16.5300	16.5300	16.5300	-6.716%	5	1,655	-46.158%
2026-05-19	17.7200	17.7200	17.7200	17.7200	-1.446%	1	1,650	-49.774%
2026-05-18	17.9800	17.9800	17.9800	17.9800	+4.232%	1	1,649	-50.501%
2026-05-14	16.9900	17.2500	16.9900	17.2500	-0.462%	33	1,649	-48.406%
2026-05-13	16.8600	17.3300	16.8600	17.3300	+0.639%	3	1,614	-48.644%
2026-05-12	17.1300	17.3400	17.1300	17.2200	+2.622%	4	1,614	-48.316%
2026-05-08	17.4900	17.4900	16.7000	16.7800	+1.390%	11	1,614	-46.961%
2026-05-07	15.8500	16.5500	15.8500	16.5500	+2.477%	4	1,603	-46.224%
2026-05-06	16.4200	16.4300	16.1500	16.1500	+8.099%	68	1,601	-44.892%
2026-05-04	14.9400	14.9400	14.9400	14.9400	-4.841%	3	1,573	-40.428%
2026-04-30	15.7000	15.7000	15.7000	15.7000	-1.258%	3	1,576	-43.312%
2026-04-28	16.2100	16.4000	15.9000	15.9000	+0.442%	3	1,579	-44.025%
2026-04-24	16.1200	16.1200	15.8300	15.8300	0.000%	19	1,580	-43.778%
2026-04-23	15.8300	16.3900	15.8300	15.8300	+9.931%	5	1,562	-43.778%
2026-04-21	14.3500	14.5000	14.3500	14.4000	-1.774%	50	1,557	-38.194%
2026-04-17	14.6200	14.6900	14.6200	14.6600	-4.805%	13	1,507	-39.291%
2026-04-16	14.2200	15.4000	14.2200	15.4000	+3.774%	22	1,497	-42.208%
2026-04-15	15.7000	15.7000	14.8400	14.8400	-10.441%	2	1,505	-40.027%
2026-04-14	16.7700	16.7700	16.5700	16.5700	-4.606%	1,002	1,506	-46.288%
2026-04-13	18.4500	18.4500	17.3700	17.3700	-0.287%	21	511	-48.762%
2026-04-09	17.0600	17.4800	16.8900	17.4200	-1.526%	27	490	-48.909%
2026-04-07	17.6900	17.6900	17.6900	17.6900	+2.670%	1	480	-49.689%
2026-04-06	17.2300	17.2300	17.2300	17.2300	-1.823%	1	479	-48.346%
2026-04-02	17.5500	17.5500	17.5500	17.5500	+0.978%	1	479	-49.288%
2026-04-01	17.3800	17.3800	17.3800	17.3800	-9.948%	10	479	-48.792%
2026-03-30	19.3000	19.3000	19.3000	19.3000	+1.579%	15	469	-53.886%
2026-03-27	19.0400	19.0400	19.0000	19.0000	+10.594%	6	454	-53.158%
2026-03-23	17.1800	17.1800	17.1800	17.1800	-1.716%	5	454	-48.196%
2026-03-19	18.0000	18.0000	17.4800	17.4800	+3.127%	3	454	-49.085%
2026-03-18	16.2500	16.9500	16.2500	16.9500	+1.194%	3	452	-47.493%
2026-03-16	16.7500	16.7900	16.5600	16.7500	+2.259%	108	451	-46.866%
2026-03-13	16.3800	16.3800	16.3800	16.3800	+0.862%	1	407	-45.665%
2026-03-11	16.2400	16.2400	16.2400	16.2400	-4.189%	1	406	-45.197%
2026-03-09	17.1500	17.1500	16.9500	16.9500	+4.694%	2	405	-47.493%
2026-03-04	16.2700	16.2700	16.1900	16.1900	-4.765%	8	403	-45.028%
2026-03-03	16.5500	17.0000	16.5500	17.0000	+6.650%	51	395	-47.647%
2026-02-25	15.2000	15.9400	15.2000	15.9400	+4.183%	5	343	-44.166%
2026-02-23	15.2000	15.3000	15.2000	15.3000	+2.000%	4	343	-41.830%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-4.459%	1	339	-40.667%
2026-02-18	15.7000	15.7000	15.7000	15.7000	-4.906%	1	340	-43.312%
2026-02-17	16.5100	16.5100	16.5100	16.5100	-2.018%	1	340	-46.093%
2026-02-13	16.8500	16.8500	16.8500	16.8500	-0.414%	1	339	-47.181%
2026-02-12	16.2700	16.9200	16.2700	16.9200	+9.870%	13	339	-47.400%
2026-02-10	15.4000	15.4000	15.4000	15.4000	-1.345%	2	326	-42.208%
2026-02-09	15.4700	15.6100	15.4700	15.6100	-1.824%	6	328	-42.985%
2026-02-06	15.9000	15.9000	15.9000	15.9000	-6.471%	2	327	-44.025%
2026-02-05	17.0000	17.0000	17.0000	17.0000	+3.030%	2	329	-47.647%
2026-02-04	16.0000	16.9000	16.0000	16.5000	+5.431%	6	331	-46.061%
2026-02-03	15.1500	15.6500	15.1500	15.6500	+4.333%	2	326	-43.131%
2026-02-02	15.0000	15.0000	15.0000	15.0000	+7.143%	1	327	-40.667%
2026-01-30	14.0000	14.0500	13.9500	14.0000	+4.712%	146	326	-36.429%
2026-01-29	13.3700	13.3700	13.3700	13.3700	+4.699%	1	180	-33.433%
2026-01-27	12.4900	12.7700	12.4900	12.7700	+1.189%	3	180	-30.305%
2026-01-23	13.1500	13.1500	12.6200	12.6200	-4.394%	4	182	-29.477%
2026-01-21	13.2000	13.2000	13.2000	13.2000	+6.452%	1	182	-32.576%
2026-01-16	12.4000	12.4000	12.4000	12.4000	+1.224%	2	180	-28.226%
2026-01-14	12.2500	12.2500	12.2500	12.2500	-4.297%	20	180	-27.347%
2026-01-13	12.6000	12.8000	12.6000	12.8000	+5.785%	15	160	-30.469%
2026-01-12	12.3800	12.4100	12.1000	12.1000	-14.063%	8	157	-26.446%
2026-01-09	12.8000	14.3000	12.8000	14.0800	+9.657%	6	158	-36.790%
2026-01-06	13.4500	13.4500	12.8400	12.8400	-11.448%	2	153	-30.685%
2026-01-02	14.5000	14.5000	14.5000	14.5000	-3.654%	1	154	-38.621%
2025-12-31	14.9700	15.0500	14.9700	15.0500	+2.381%	2	151	-40.864%
2025-12-30	14.6600	14.7000	14.6600	14.7000	+1.170%	4	151	-39.456%
2025-12-29	14.5300	14.5300	14.5300	14.5300	-0.616%	12	149	-38.747%
2025-12-26	14.6200	14.6200	14.6200	14.6200	+2.885%	1	137	-39.124%
2025-12-24	14.2100	14.2100	14.2100	14.2100	+3.195%	5	132	-37.368%
2025-12-22	13.7700	13.7700	13.7700	13.7700	-3.368%	1	132	-35.367%
2025-12-19	14.3300	14.5600	14.2500	14.2500	-5.754%	18	132	-37.544%
2025-12-18	15.1200	15.1200	15.1200	15.1200	+6.031%	5	130	-41.138%
2025-12-17	13.9000	14.2700	13.9000	14.2600	+3.860%	10	125	-37.588%
2025-12-15	13.7000	13.7300	13.7000	13.7300	+5.615%	11	115	-35.178%
2025-12-10	13.0500	13.0500	13.0000	13.0000	+3.257%	7	105	-31.538%
2025-12-09	12.5900	12.5900	12.5900	12.5900	-6.741%	7	112	-29.309%
2025-12-02	13.7700	13.7700	13.5000	13.5000	+3.053%	4	105	-34.074%
2025-12-01	13.1000	13.1000	13.1000	13.1000	-6.429%	1	103	-32.061%
2025-11-24	14.3000	14.3000	14.0000	14.0000	-12.060%	60	102	-36.429%
2025-11-17	15.9200	15.9200	15.9200	15.9200	+4.737%	1	102	-44.095%
2025-11-14	15.6300	15.6300	15.2000	15.2000	-1.682%	3	103	-41.447%
2025-11-07	15.4600	15.4600	15.4600	15.4600	+14.688%	5	100	-42.432%
2025-11-05	13.4800	13.4800	13.4800	13.4800	+4.903%	5	95	-33.976%
2025-10-27	12.8500	12.8500	12.8500	12.8500	+7.262%	1	91	-30.739%
2025-10-13	11.9800	11.9800	11.9800	11.9800	+6.018%	1	91	-25.710%
2025-10-08	11.9500	11.9500	11.2000	11.3000	-4.237%	21	90	-21.239%
2025-10-06	11.8000	11.8000	11.8000	11.8000	-4.839%	1	69	-24.576%
2025-09-22	12.4000	12.4000	12.4000	12.4000	+1.639%	60	68	-28.226%
2025-09-18	12.2000	12.2000	12.2000	12.2000	0.000%	8	8	-27.049%

.dark-mode .SqNy3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqNy3D{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121P50TEM Jan 21 2028 50.00 Put (TEM280121P00050000)option OPRA

TEM20280121P50
TEM Jan 21 2028 50.00 Put (TEM280121P00050000)
option OPRA