Dark

TEAM20260116C200
TEAM Jan 16 2026 200.00 Call (TEAM260116C00200000)
option OPRA

EOD

May 12, 2025

50.00+26.103%(+10.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	50.00	50.00	50.00	50.00	+26.103%	1	129	0.000%
2025-05-07	41.03	41.03	39.65	39.65	-12.953%	5	130	+26.103%
2025-05-02	45.55	45.55	45.55	45.55	-27.294%	2	125	+9.769%
2025-05-01	61.70	62.65	61.70	62.65	+8.391%	7	124	-20.192%
2025-04-30	57.80	57.80	57.80	57.80	-2.034%	2	124	-13.495%
2025-04-29	59.00	59.00	59.00	59.00	+3.147%	1	126	-15.254%
2025-04-24	57.20	57.20	57.20	57.20	+38.164%	1	126	-12.587%
2025-04-10	44.70	44.70	40.80	41.40	+11.081%	13	126	+20.773%
2025-04-07	37.27	37.27	37.27	37.27	+0.188%	1	120	+34.156%
2025-04-04	36.30	37.20	36.30	37.20	-33.214%	4	120	+34.409%
2025-04-02	55.70	55.70	55.70	55.70	+26.591%	1	119	-10.233%
2025-03-31	45.90	45.90	44.00	44.00	-11.469%	9	118	+13.636%
2025-03-28	51.36	51.36	49.70	49.70	-13.715%	6	119	+0.604%
2025-03-27	57.60	57.60	57.60	57.60	-12.595%	1	118	-13.194%
2025-03-25	63.89	65.90	63.89	65.90	+13.621%	2	117	-24.127%
2025-03-21	58.00	58.00	58.00	58.00	-2.225%	2	118	-13.793%
2025-03-19	59.32	59.32	59.32	59.32	+8.545%	1	117	-15.711%
2025-03-14	51.00	54.65	51.00	54.65	+11.531%	6	118	-8.509%
2025-03-13	49.00	49.00	49.00	49.00	-6.986%	2	114	+2.041%
2025-03-11	52.68	52.68	52.68	52.68	-5.422%	1	114	-5.087%
2025-03-10	55.70	55.70	55.70	55.70	-24.321%	12	114	-10.233%
2025-03-07	73.60	73.60	73.60	73.60	-23.333%	24	114	-32.065%
2025-03-03	96.00	96.00	96.00	96.00	-26.380%	1	114	-47.917%
2025-02-14	130.40	130.40	130.40	130.40	-3.048%	20	104	-61.656%
2025-02-13	134.50	134.50	134.50	134.50	-2.888%	10	104	-62.825%
2025-01-31	138.50	138.50	138.50	138.50	+38.362%	10	104	-63.899%
2025-01-28	102.75	102.75	100.10	100.10	+5.702%	2	99	-50.050%
2025-01-27	94.50	94.70	94.30	94.70	+8.851%	50	99	-47.202%
2025-01-23	87.00	87.00	87.00	87.00	+15.232%	3	49	-42.529%
2025-01-10	75.52	75.52	75.50	75.50	-2.919%	20	49	-33.775%
2024-12-27	77.77	77.77	77.77	77.77	-25.671%	2	49	-35.708%
2024-12-16	104.63	104.63	104.63	104.63	-0.778%	1	49	-52.213%
2024-12-09	105.45	105.45	105.45	105.45	-3.962%	1	49	-52.584%
2024-12-04	107.10	109.80	107.10	109.80	+22.956%	2	49	-54.463%
2024-11-25	89.30	89.30	89.30	89.30	+27.136%	1	48	-44.009%
2024-11-18	70.24	70.24	70.24	70.24	-3.781%	1	48	-28.815%
2024-11-15	73.00	73.00	73.00	73.00	+26.802%	2	47	-31.507%
2024-11-06	61.20	61.20	57.57	57.57	+2.074%	2	48	-13.149%
2024-11-04	56.40	56.40	56.40	56.40	-7.738%	2	49	-11.348%
2024-11-01	56.30	61.70	56.30	61.13	+57.959%	16	49	-18.207%
2024-10-31	38.70	38.70	38.70	38.70	-4.914%	2	50	+29.199%
2024-10-30	40.70	40.70	40.70	40.70	+0.395%	1	48	+22.850%
2024-10-22	40.54	40.54	40.54	40.54	+3.287%	2	49	+23.335%
2024-10-15	39.25	39.25	39.25	39.25	-4.034%	1	49	+27.389%
2024-10-14	39.61	40.90	39.61	40.90	+36.789%	4	49	+22.249%
2024-10-09	29.90	29.90	29.90	29.90	+27.778%	1	48	+67.224%
2024-09-23	23.40	23.40	23.40	23.40	+0.429%	1	49	+113.675%
2024-09-20	23.30	23.30	23.30	23.30	+12.235%	2	50	+114.592%
2024-09-17	20.76	20.76	20.76	20.76	-22.825%	1	50	+140.848%
2024-09-12	26.90	26.90	26.90	26.90	+13.025%	1	50	+85.874%
2024-08-28	23.80	23.80	23.80	23.80	-10.189%	18	50	+110.084%
2024-08-26	25.35	26.50	25.25	26.50	+16.228%	4	51	+88.679%
2024-08-21	22.80	22.80	22.80	22.80	+0.441%	1	51	+119.298%
2024-08-19	21.00	22.70	21.00	22.70	+35.119%	2	52	+120.264%
2024-08-13	16.80	16.80	16.80	16.80	+2.128%	1	51	+197.619%
2024-08-08	16.45	16.45	16.45	16.45	-6.534%	1	50	+203.951%
2024-08-07	17.60	17.60	17.60	17.60	+2.924%	3	50	+184.091%
2024-08-06	17.10	17.10	17.10	17.10	-12.755%	1	50	+192.398%
2024-08-05	17.00	20.20	17.00	19.60	+14.020%	6	50	+155.102%
2024-08-02	20.00	20.00	17.19	17.19	-45.687%	8	47	+190.867%
2024-07-24	32.20	32.20	31.65	31.65	-17.125%	2	44	+57.978%
2024-07-15	38.19	38.19	38.19	38.19	-4.045%	1	45	+30.924%
2024-07-12	39.80	39.80	39.80	39.80	+24.375%	6	45	+25.628%
2024-07-10	33.50	33.50	32.00	32.00	-20.000%	4	48	+56.250%
2024-07-08	40.00	40.00	40.00	40.00	+0.251%	4	45	+25.000%
2024-07-03	39.90	39.90	39.90	39.90	-1.481%	2	46	+25.313%
2024-07-02	40.50	40.50	40.50	40.50	+10.898%	3	46	+23.457%
2024-06-27	36.52	36.52	36.52	36.52	+0.330%	1	46	+36.911%
2024-06-26	36.40	36.40	36.40	36.40	+15.850%	4	46	+37.363%
2024-06-25	31.50	31.50	31.42	31.42	+3.016%	3	42	+59.134%
2024-06-24	30.50	30.50	30.50	30.50	+18.677%	1	43	+63.934%
2024-06-17	25.70	25.70	25.70	25.70	-4.815%	1	43	+94.553%
2024-06-13	27.64	27.64	27.00	27.00	-10.299%	3	43	+85.185%
2024-06-12	30.10	30.10	30.10	30.10	+1.381%	1	43	+66.113%
2024-06-11	29.69	29.69	29.69	29.69	-1.689%	1	44	+68.407%
2024-06-07	30.20	30.20	30.20	30.20	+1.924%	2	43	+65.563%
2024-06-06	29.78	30.00	29.63	29.63	+16.333%	3	44	+68.748%
2024-05-31	26.49	26.49	25.40	25.47	-26.599%	38	44	+96.309%
2024-05-24	34.00	34.70	34.00	34.70	-11.026%	4	32	+44.092%
2024-05-21	39.00	39.00	39.00	39.00	+5.405%	2	32	+28.205%
2024-05-01	37.00	37.00	37.00	37.00	-11.695%	1	32	+35.135%
2024-04-29	41.90	41.90	41.90	41.90	+2.195%	2	31	+19.332%
2024-04-26	41.00	41.00	41.00	41.00	-21.636%	2	31	+21.951%
2024-04-25	52.32	52.32	52.32	52.32	-9.009%	1	31	-4.434%
2024-04-23	57.50	57.50	57.50	57.50	-6.199%	1	30	-13.043%
2024-04-09	61.30	61.30	61.30	61.30	+16.762%	3	30	-18.434%
2024-03-22	52.50	52.50	52.50	52.50	-7.895%	4	30	-4.762%
2024-03-21	57.00	57.00	57.00	57.00	+2.334%	2	30	-12.281%
2024-03-19	55.70	55.70	55.70	55.70	+0.560%	1	30	-10.233%
2024-03-18	55.39	55.39	55.39	55.39	+0.709%	1	29	-9.731%
2024-03-15	55.00	55.00	55.00	55.00	-8.027%	2	29	-9.091%
2024-03-14	59.80	59.80	59.80	59.80	-14.449%	1	29	-16.388%
2024-03-11	67.13	69.90	67.13	69.90	+29.564%	3	29	-28.469%
2024-03-05	53.53	53.95	53.53	53.95	-12.984%	2	28	-7.322%
2024-03-04	62.00	62.00	62.00	62.00	0.000%	1	27	-19.355%
2024-02-27	62.00	62.00	62.00	62.00	+3.333%	1	26	-19.355%
2024-02-26	60.00	60.02	60.00	60.00	-1.316%	25	25	-16.667%
2024-02-21	60.80	60.80	60.80	60.80	+1.928%	1	32	-17.763%
2024-02-20	59.65	59.65	59.65	59.65	-16.116%	1	31	-16.178%
2024-02-12	71.16	71.16	71.11	71.11	+4.574%	2	31	-29.686%
2024-02-08	68.00	68.00	68.00	68.00	+5.853%	1	30	-26.471%
2024-02-07	64.24	64.24	64.24	64.24	+0.375%	1	31	-22.167%
2024-02-06	64.00	64.00	64.00	64.00	-6.296%	5	31	-21.875%
2024-02-05	70.60	70.60	68.00	68.30	-1.825%	21	26	-26.794%
2024-02-02	68.89	69.57	68.89	69.57	-22.811%	2	15	-28.130%
2023-12-22	90.13	90.13	90.13	90.13	+54.464%	1	13	-44.525%
2023-12-12	58.35	58.35	58.35	58.35	+0.086%	1	13	-14.310%
2023-12-11	58.30	58.30	58.30	58.30	+11.494%	1	13	-14.237%
2023-12-07	52.29	52.29	52.29	52.29	-10.355%	1	13	-4.379%
2023-11-29	56.68	58.33	56.62	58.33	+27.917%	3	13	-14.281%
2023-11-09	45.60	45.60	45.60	45.60	-0.675%	7	11	+9.649%
2023-11-08	45.91	45.91	45.91	45.91	-12.134%	7	11	+8.909%
2023-11-07	52.25	52.25	52.25	52.25	-20.701%	1	4	-4.306%
2023-10-16	65.89	65.89	65.89	65.89	-11.557%	1	3	-24.116%
2023-10-11	74.50	74.50	74.50	74.50	+1.637%	1	2	-32.886%
2023-09-20	73.30	73.30	73.30	73.30	0.000%	1	1	-31.787%