Dark

TEAM20250620C300
TEAM Jun 20 2025 300.00 Call (TEAM250620C00300000)
option OPRA

EOD

May 15, 2025

0.0900-55.000%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.05	0.09	0.05	0.09	-55.000%	2	178	0.000%
2025-05-13	0.14	0.20	0.10	0.20	-33.333%	10	178	-55.000%
2025-05-12	0.30	0.30	0.11	0.30	+500.000%	10	182	-70.000%
2025-05-07	0.07	0.08	0.05	0.05	-28.571%	3	182	+80.000%
2025-05-06	0.20	0.20	0.07	0.07	-63.158%	39	181	+28.571%
2025-05-05	0.25	0.40	0.19	0.19	+18.750%	12	189	-52.632%
2025-05-02	0.05	0.76	0.05	0.16	-94.007%	84	194	-43.750%
2025-05-01	3.00	3.10	2.50	2.67	+11.250%	40	171	-96.629%
2025-04-29	2.60	2.60	2.40	2.40	-9.434%	11	157	-96.250%
2025-04-28	2.65	2.65	2.65	2.65	-0.749%	5	157	-96.604%
2025-04-25	3.30	3.30	2.33	2.67	+13.617%	68	157	-96.629%
2025-04-24	1.70	2.35	1.50	2.35	+135.000%	75	173	-96.170%
2025-04-23	1.25	1.25	1.00	1.00	+17.647%	3	141	-91.000%
2025-04-14	1.03	1.03	0.72	0.85	-19.048%	4	143	-89.412%
2025-04-11	1.02	1.05	1.02	1.05	+5.000%	6	144	-91.429%
2025-04-09	1.00	1.00	1.00	1.00	-4.762%	6	144	-91.000%
2025-04-08	1.05	1.05	1.05	1.05	-23.913%	1	150	-91.429%
2025-04-04	1.38	1.38	1.38	1.38	-44.800%	4	151	-93.478%
2025-04-01	2.50	2.50	2.50	2.50	-32.432%	2	152	-96.400%
2025-03-27	3.70	3.70	3.70	3.70	-15.909%	1	152	-97.568%
2025-03-26	4.40	4.40	4.40	4.40	-21.288%	1	151	-97.955%
2025-03-25	5.59	5.59	5.59	5.59	+7.500%	1	151	-98.390%
2025-03-24	5.01	5.20	5.01	5.20	+18.721%	34	150	-98.269%
2025-03-20	4.90	4.90	4.38	4.38	-12.400%	2	126	-97.945%
2025-03-19	5.00	5.00	5.00	5.00	-21.875%	1	124	-98.200%
2025-03-12	6.30	6.40	6.30	6.40	+12.281%	12	125	-98.594%
2025-03-11	5.00	5.70	5.00	5.70	+50.000%	11	125	-98.421%
2025-03-10	5.37	5.40	3.80	3.80	-44.928%	80	133	-97.632%
2025-03-07	8.00	8.00	6.83	6.90	-53.691%	18	162	-98.696%
2025-03-06	16.50	16.60	14.90	14.90	-26.961%	5	163	-99.396%
2025-03-05	19.60	20.40	19.40	20.40	+5.699%	3	163	-99.559%
2025-03-04	17.35	19.30	17.35	19.30	-1.531%	8	161	-99.534%
2025-03-03	19.57	19.60	19.57	19.60	-6.220%	4	159	-99.541%
2025-02-28	20.80	21.74	20.80	20.90	-17.391%	28	156	-99.569%
2025-02-27	25.30	25.30	25.30	25.30	-10.790%	2	157	-99.644%
2025-02-26	28.50	28.70	28.10	28.36	+19.160%	13	155	-99.683%
2025-02-25	23.45	23.80	22.70	23.80	-3.644%	3	163	-99.622%
2025-02-24	24.70	24.70	24.70	24.70	-0.684%	1	163	-99.636%
2025-02-21	27.90	27.90	24.87	24.87	-21.297%	24	163	-99.638%
2025-02-20	29.78	31.80	29.78	31.60	-9.195%	9	164	-99.715%
2025-02-19	37.36	37.90	34.80	34.80	-14.914%	18	163	-99.741%
2025-02-14	38.98	40.90	38.10	40.90	-6.621%	16	161	-99.780%
2025-02-13	43.80	43.80	43.80	43.80	+7.882%	1	161	-99.795%
2025-02-12	40.60	40.60	40.60	40.60	-9.375%	1	161	-99.778%
2025-02-11	47.00	47.00	44.80	44.80	-12.157%	5	161	-99.799%
2025-02-10	48.20	51.00	48.00	51.00	+18.056%	7	158	-99.824%
2025-02-07	44.80	45.00	43.20	43.20	-9.167%	14	164	-99.792%
2025-02-06	49.00	49.00	47.56	47.56	-1.020%	4	163	-99.811%
2025-02-05	45.40	48.05	45.40	48.05	+6.778%	4	167	-99.813%
2025-02-04	47.50	48.05	44.93	45.00	+6.888%	10	167	-99.800%
2025-02-03	40.95	44.50	40.95	42.10	+13.111%	24	169	-99.786%
2025-01-31	49.28	49.28	37.22	37.22	+66.906%	80	182	-99.758%
2025-01-30	21.50	23.10	21.00	22.30	-8.607%	68	181	-99.596%
2025-01-29	22.80	24.40	22.80	24.40	-15.278%	3	194	-99.631%
2025-01-28	28.79	28.80	28.79	28.80	+16.129%	6	193	-99.688%
2025-01-27	20.00	24.80	20.00	24.80	+24.000%	10	187	-99.637%
2025-01-24	21.80	21.80	20.00	20.00	+10.497%	12	178	-99.550%
2025-01-22	19.42	19.42	18.10	18.10	+6.471%	7	178	-99.503%
2025-01-21	17.00	17.00	17.00	17.00	+4.938%	8	163	-99.471%
2025-01-17	17.00	17.00	16.20	16.20	-7.429%	4	163	-99.444%
2025-01-16	17.50	17.50	17.50	17.50	+36.719%	6	163	-99.486%
2025-01-13	12.80	12.80	12.80	12.80	-11.724%	60	157	-99.297%
2025-01-10	14.50	14.60	14.50	14.50	0.000%	6	184	-99.379%
2025-01-08	14.40	14.50	14.25	14.50	-9.375%	3	182	-99.379%
2025-01-07	20.00	20.00	16.00	16.00	-12.329%	61	182	-99.438%
2025-01-06	18.50	18.50	18.25	18.25	+22.483%	3	122	-99.507%
2025-01-03	14.70	14.90	14.70	14.90	0.000%	6	119	-99.396%
2025-01-02	14.90	14.90	14.90	14.90	-9.422%	3	116	-99.396%
2024-12-30	16.45	16.45	16.45	16.45	-1.497%	1	113	-99.453%
2024-12-27	16.70	16.70	16.70	16.70	-17.327%	6	112	-99.461%
2024-12-20	20.20	20.20	20.20	20.20	-19.038%	1	109	-99.554%
2024-12-18	24.95	24.95	24.95	24.95	-9.928%	1	110	-99.639%
2024-12-17	29.60	29.60	27.70	27.70	-9.477%	3	111	-99.675%
2024-12-16	31.27	31.27	30.28	30.60	-0.649%	5	106	-99.706%
2024-12-13	30.80	30.80	30.80	30.80	-3.448%	6	106	-99.708%
2024-12-12	31.90	31.90	31.90	31.90	+7.407%	3	103	-99.718%
2024-12-11	29.70	29.70	29.70	29.70	+17.160%	2	100	-99.697%
2024-12-10	25.35	25.35	25.35	25.35	-14.933%	1	98	-99.645%
2024-12-09	29.80	29.80	29.80	29.80	-5.994%	2	97	-99.698%
2024-12-06	31.70	31.70	31.70	31.70	+0.316%	2	99	-99.716%
2024-12-05	33.25	33.25	31.60	31.60	-13.661%	9	99	-99.715%
2024-12-04	35.90	36.60	35.89	36.60	+46.400%	22	93	-99.754%
2024-12-02	25.50	25.50	24.70	25.00	+6.838%	15	91	-99.640%
2024-11-27	23.40	23.40	23.40	23.40	-2.092%	1	76	-99.615%
2024-11-26	23.49	24.50	23.49	23.90	-1.646%	17	76	-99.623%
2024-11-25	24.50	24.50	24.30	24.30	+4.292%	4	63	-99.630%
2024-11-22	20.40	23.30	20.40	23.30	+45.534%	10	59	-99.614%
2024-11-19	16.01	16.01	16.01	16.01	-22.843%	2	57	-99.438%
2024-11-14	20.75	20.75	20.75	20.75	+6.959%	1	57	-99.566%
2024-11-13	18.00	19.40	18.00	19.40	+23.567%	31	56	-99.536%
2024-11-12	16.00	16.00	15.70	15.70	+2.614%	4	25	-99.427%
2024-11-11	14.90	15.30	14.80	15.30	+28.571%	24	25	-99.412%
2024-11-08	11.90	11.90	11.90	11.90	0.000%	2	1	-99.244%