Dark

TME20270115P10
TME Jan 15 2027 10.00 Put (TME270115P00010000)
option OPRA

EOD

Aug 10, 2026

1.23-8.209%(-0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2400	1.2400	1.2300	1.2300	-8.209%	4	2,157	0.000%
2026-08-06	1.3400	1.3400	1.3400	1.3400	-4.965%	20	2,154	-8.209%
2026-08-04	1.4400	1.4400	1.4100	1.4100	0.000%	14	2,134	-12.766%
2026-08-03	1.4100	1.4100	1.3800	1.4100	-2.759%	47	2,120	-12.766%
2026-07-30	1.4600	1.4600	1.4500	1.4500	+16.000%	35	2,088	-15.172%
2026-07-29	1.2600	1.3000	1.2500	1.2500	-16.667%	9	2,087	-1.600%
2026-07-27	1.5500	1.5500	1.5000	1.5000	-18.919%	11	2,092	-18.000%
2026-07-22	1.8500	1.8500	1.8500	1.8500	+12.805%	2	2,092	-33.514%
2026-07-17	1.6500	1.6500	1.6400	1.6400	-3.529%	51	2,090	-25.000%
2026-07-15	1.7000	1.7500	1.7000	1.7000	-8.108%	22	2,040	-27.647%
2026-07-08	1.8200	1.8500	1.8200	1.8500	-18.502%	4	2,039	-33.514%
2026-06-24	2.2700	2.2700	2.2700	2.2700	+13.500%	20	2,035	-45.815%
2026-06-17	1.8900	2.0000	1.8900	2.0000	+11.111%	23	1,992	-38.500%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+5.882%	2	1,992	-31.667%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-1.734%	5	1,990	-27.647%
2026-06-11	1.7300	1.7300	1.7300	1.7300	-11.282%	3	1,990	-28.902%
2026-06-08	1.9500	1.9500	1.9500	1.9500	+21.875%	2	1,987	-36.923%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-3.030%	10	1,989	-23.125%
2026-06-01	1.6500	1.6500	1.6500	1.6500	-13.158%	2	1,979	-25.455%
2026-05-21	1.9000	1.9000	1.9000	1.9000	+2.703%	2	1,979	-35.263%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-13.953%	20	1,979	-33.514%
2026-05-15	2.0600	2.1500	2.0100	2.1500	+2.871%	11	1,979	-42.791%
2026-05-14	1.9500	2.1500	1.9500	2.0900	+12.366%	116	1,968	-41.148%
2026-05-13	1.8600	1.8600	1.8200	1.8600	+10.714%	12	2,049	-33.871%
2026-05-08	1.6800	1.6800	1.6800	1.6800	-3.448%	1	2,049	-26.786%
2026-05-07	1.7400	1.7400	1.7400	1.7400	+8.750%	10	2,048	-29.310%
2026-05-06	1.6500	1.6500	1.6000	1.6000	-11.111%	25	2,042	-23.125%
2026-04-30	2.0000	2.0000	1.8000	1.8000	-2.703%	100	2,062	-31.667%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+5.714%	10	2,122	-33.514%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+2.941%	2	2,112	-29.714%
2026-04-24	1.7000	1.7000	1.7000	1.7000	-5.556%	9	2,112	-27.647%
2026-04-23	1.7500	1.8000	1.7500	1.8000	+9.091%	6	2,103	-31.667%
2026-04-22	1.5500	1.6500	1.5500	1.6500	+13.793%	35	2,097	-25.455%
2026-04-20	1.4500	1.4500	1.4500	1.4500	+2.113%	40	2,063	-15.172%
2026-04-17	1.4000	1.4500	1.4000	1.4200	-2.069%	170	2,049	-13.380%
2026-04-16	1.4500	1.4500	1.4500	1.4500	-12.121%	20	1,999	-15.172%
2026-04-14	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,999	-25.455%
2026-04-10	1.8300	1.8500	1.8300	1.8500	+1.648%	2	1,999	-33.514%
2026-04-09	1.8500	1.8600	1.8200	1.8200	+1.111%	4	1,997	-32.418%
2026-04-08	1.8000	1.8000	1.8000	1.8000	-10.000%	100	1,995	-31.667%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-2.913%	1	1,917	-38.500%
2026-04-02	2.0600	2.0600	2.0600	2.0600	+3.000%	100	1,892	-40.291%
2026-04-01	2.0000	2.1000	2.0000	2.0000	-2.913%	132	1,892	-38.500%
2026-03-30	2.0000	2.0600	2.0000	2.0600	+5.641%	8	1,771	-40.291%
2026-03-27	1.9000	1.9800	1.8500	1.9500	+2.632%	640	1,766	-36.923%
2026-03-26	1.9800	1.9800	1.9000	1.9000	0.000%	311	1,454	-35.263%
2026-03-24	1.9400	1.9400	1.8300	1.9000	+13.772%	15	1,467	-35.263%
2026-03-23	1.6500	1.7000	1.6500	1.6700	-1.765%	111	1,456	-26.347%
2026-03-20	1.6600	1.7000	1.6500	1.7000	+4.294%	314	1,348	-27.647%
2026-03-19	1.8000	1.8000	1.5500	1.6300	-4.118%	21	1,606	-24.540%
2026-03-18	1.4000	1.8000	1.4000	1.7000	+36.000%	528	1,590	-27.647%
2026-03-17	0.7500	1.2500	0.7500	1.2500	+86.567%	1,013	1,067	-1.600%
2026-03-03	0.6700	0.6700	0.6700	0.6700	-4.286%	1	96	+83.582%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-17.647%	9	96	+75.714%
2026-02-23	0.8500	0.8500	0.8500	0.8500	+60.377%	1	91	+44.706%
2026-02-13	0.5300	0.5300	0.5300	0.5300	+76.667%	3	91	+132.075%
2026-02-11	0.3000	0.3000	0.3000	0.3000	+500.000%	1	91	+310.000%
2026-01-15	0.0500	0.0500	0.0500	0.0500	-87.179%	1	90	+2,360.000%
2026-01-07	0.3900	0.3900	0.3900	0.3900	+56.000%	1	90	+215.385%
2025-10-27	0.2500	0.2500	0.2500	0.2500	-72.222%	20	89	+392.000%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+233.333%	2	89	+36.667%
2025-08-14	0.3900	0.3900	0.2700	0.2700	+17.391%	50	91	+355.556%
2025-08-12	0.2300	0.2300	0.2300	0.2300	-23.333%	5	123	+434.783%
2025-08-04	0.3000	0.3000	0.3000	0.3000	-40.000%	50	128	+310.000%
2025-07-10	0.5000	0.5000	0.5000	0.5000	-3.846%	1	91	+146.000%
2025-07-02	0.5700	0.5700	0.5200	0.5200	+10.638%	4	91	+136.538%
2025-06-10	0.4700	0.4700	0.4700	0.4700	-53.000%	12	89	+161.702%
2025-05-27	1.0000	1.0000	1.0000	1.0000	+9.890%	1	87	+23.000%
2025-05-15	0.9100	0.9100	0.9100	0.9100	-47.399%	5	88	+35.165%
2025-04-07	1.7300	1.7300	1.7300	1.7300	+30.075%	20	83	-28.902%
2025-04-03	1.3500	1.3500	1.3300	1.3300	+4.724%	75	75	-7.519%
2025-03-20	1.2600	1.2700	1.2300	1.2700	-29.444%	16	125	-3.150%
2025-03-13	1.8000	1.8000	1.8000	1.8000	0.000%	20	120	-31.667%
2025-03-10	1.8000	1.8000	1.8000	1.8000	-2.703%	5	120	-31.667%
2025-02-28	1.8500	1.8500	1.8500	1.8500	+42.308%	10	115	-33.514%
2025-02-21	1.3000	1.3000	1.3000	1.3000	-9.722%	10	112	-5.385%
2025-02-12	1.4500	1.4500	1.4400	1.4400	-0.690%	20	107	-14.583%
2025-02-10	1.3500	1.4500	1.3500	1.4500	-17.143%	23	127	-15.172%
2025-02-05	1.7500	1.7500	1.7000	1.7500	+18.243%	3	128	-29.714%
2025-01-30	1.4800	1.4800	1.4800	1.4800	-10.303%	5	120	-16.892%
2025-01-29	1.6000	1.6500	1.5500	1.6500	+1.227%	12	120	-25.455%
2025-01-27	1.6300	1.6300	1.6300	1.6300	-4.118%	2	108	-24.540%
2025-01-23	1.7000	1.7000	1.7000	1.7000	+3.030%	20	110	-27.647%
2025-01-22	1.6500	1.6500	1.6500	1.6500	-14.948%	2	90	-25.455%
2025-01-03	1.8800	1.9400	1.8800	1.9400	+12.791%	8	88	-36.598%
2024-12-27	1.7200	1.7200	1.7200	1.7200	-4.444%	2	92	-28.488%
2024-12-20	1.8000	1.8000	1.8000	1.8000	+6.509%	3	93	-31.667%
2024-12-13	1.6900	1.6900	1.6900	1.6900	-0.588%	4	90	-27.219%
2024-12-11	1.7000	1.7000	1.7000	1.7000	+13.333%	10	88	-27.647%
2024-12-09	1.5000	1.5000	1.5000	1.5000	-9.091%	2	78	-18.000%
2024-12-04	1.6500	1.6500	1.6500	1.6500	-17.085%	2	78	-25.455%
2024-11-14	1.9900	1.9900	1.9900	1.9900	+7.568%	5	76	-38.191%
2024-11-13	1.8500	1.8500	1.8500	1.8500	+2.778%	5	71	-33.514%
2024-11-12	2.0000	2.0000	1.8000	1.8000	-20.000%	65	66	-31.667%
2024-09-19	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-45.333%

.dark-mode .VlFRpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlFRpM{ color: #333333; background-color: white; border: 2px solid #333333; }TME20270115P10TME Jan 15 2027 10.00 Put (TME270115P00010000)option OPRA

TME20270115P10
TME Jan 15 2027 10.00 Put (TME270115P00010000)
option OPRA