Dark

TEAM20260116C210
TEAM Jan 16 2026 210.00 Call (TEAM260116C00210000)
option OPRA

EOD

May 14, 2025

46.99+4.678%(+2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	46.99	46.99	46.99	46.99	+4.678%	1	124	0.000%
2025-05-12	44.89	44.89	44.89	44.89	+11.667%	1	124	+4.678%
2025-05-05	40.20	40.20	40.20	40.20	+3.342%	1	124	+16.891%
2025-05-02	41.50	41.50	38.90	38.90	+1.039%	8	123	+20.797%
2025-04-16	42.40	42.40	38.40	38.50	-10.465%	42	122	+22.052%
2025-04-14	43.00	43.00	43.00	43.00	+7.232%	5	80	+9.279%
2025-04-10	39.30	40.10	39.30	40.10	+21.515%	2	85	+17.182%
2025-04-04	33.00	33.00	33.00	33.00	-9.589%	2	83	+42.394%
2025-04-03	36.50	36.50	36.50	36.50	-28.988%	1	83	+28.740%
2025-04-02	49.30	51.40	49.30	51.40	+28.180%	11	82	-8.580%
2025-03-31	39.60	40.10	39.40	40.10	-21.664%	5	79	+17.182%
2025-03-27	51.19	51.19	51.19	51.19	-4.851%	1	80	-8.205%
2025-03-26	53.80	53.80	53.80	53.80	+14.249%	17	80	-12.658%
2025-03-14	47.09	47.09	47.09	47.09	+10.023%	2	64	-0.212%
2025-03-13	44.50	44.80	42.80	42.80	-19.245%	3	64	+9.790%
2025-03-11	53.00	53.00	53.00	53.00	-21.365%	20	64	-11.340%
2025-03-07	67.40	67.40	67.40	67.40	-45.203%	24	64	-30.282%
2025-02-14	123.00	123.00	123.00	123.00	-3.454%	20	64	-61.797%
2025-02-13	127.40	127.40	127.40	127.40	-1.240%	10	64	-63.116%
2025-02-06	129.00	129.00	129.00	129.00	+4.878%	1	64	-63.574%
2025-02-03	123.00	123.30	123.00	123.00	+1.235%	8	64	-61.797%
2025-01-31	124.10	124.10	121.50	121.50	+39.127%	6	56	-61.325%
2025-01-30	87.38	87.39	87.14	87.33	+2.983%	5	54	-46.193%
2025-01-24	84.80	84.80	84.80	84.80	+13.203%	6	54	-44.587%
2025-01-21	75.40	75.40	74.84	74.91	+7.475%	7	56	-37.271%
2025-01-10	67.70	69.74	67.70	69.70	-16.266%	80	56	-32.582%
2024-12-18	83.24	83.24	83.24	83.24	-14.599%	1	21	-43.549%
2024-12-16	97.35	97.47	97.33	97.47	+5.373%	4	20	-51.790%
2024-12-11	92.50	92.50	92.50	92.50	-2.785%	1	16	-49.200%
2024-12-09	94.65	95.15	94.65	95.15	+14.335%	3	16	-50.615%
2024-11-22	76.90	83.22	76.90	83.22	+9.356%	4	17	-43.535%
2024-11-13	75.98	76.10	75.98	76.10	+28.352%	5	16	-38.252%
2024-11-07	59.29	59.29	59.29	59.29	+7.215%	2	20	-20.745%
2024-11-01	49.50	55.30	49.50	55.30	+64.534%	20	20	-15.027%
2024-10-28	33.61	33.61	33.61	33.61	-4.761%	1	25	+39.810%
2024-10-21	35.33	35.33	35.29	35.29	+1.671%	4	24	+33.154%
2024-10-15	34.71	34.71	34.71	34.71	+29.757%	2	24	+35.379%
2024-10-09	25.50	26.75	25.50	26.75	+51.130%	9	22	+75.664%
2024-10-01	17.70	17.70	17.70	17.70	-25.316%	2	22	+165.480%
2024-09-12	24.10	24.10	23.70	23.70	-2.349%	10	22	+98.270%
2024-08-27	24.27	24.27	24.27	24.27	+78.456%	1	29	+93.614%
2024-08-08	13.30	13.60	13.30	13.60	-7.483%	4	28	+245.515%
2024-08-06	15.00	15.00	14.70	14.70	-3.607%	4	25	+219.660%
2024-08-02	15.51	15.51	15.25	15.25	-48.653%	9	24	+208.131%
2024-07-24	29.70	29.70	29.70	29.70	-14.409%	1	19	+58.215%
2024-07-15	34.70	34.70	34.70	34.70	+6.540%	1	19	+35.418%
2024-07-10	32.57	32.57	32.57	32.57	-11.374%	1	19	+44.274%
2024-07-02	36.75	36.75	36.75	36.75	+8.088%	1	20	+27.864%
2024-06-27	34.00	34.00	34.00	34.00	+19.972%	1	20	+38.206%
2024-06-25	28.34	28.34	28.34	28.34	+21.111%	5	19	+65.808%
2024-06-17	23.40	23.40	23.40	23.40	-3.505%	1	19	+100.812%
2024-06-14	24.25	24.25	24.25	24.25	-9.006%	12	20	+93.773%
2024-06-11	26.65	26.65	26.65	26.65	+16.886%	1	20	+76.323%
2024-05-31	22.80	22.80	22.80	22.80	-40.392%	2	20	+106.096%
2024-05-09	38.25	38.25	38.25	38.25	+3.434%	2	19	+22.850%
2024-05-08	37.10	37.10	36.98	36.98	-12.762%	2	20	+27.069%
2024-05-03	42.39	42.39	42.39	42.39	+25.414%	2	21	+10.852%
2024-04-30	33.80	33.80	33.80	33.80	-8.649%	1	20	+39.024%
2024-04-29	37.00	37.00	37.00	37.00	-21.643%	1	20	+27.000%
2024-04-22	47.22	47.22	47.22	47.22	-10.330%	1	20	-0.487%
2024-04-08	52.66	52.66	52.66	52.66	-2.716%	1	21	-10.767%
2024-03-15	53.89	54.13	53.89	54.13	-17.359%	10	15	-13.190%
2024-03-12	65.00	65.50	64.99	65.50	+12.524%	4	15	-28.260%
2024-03-01	58.21	58.21	58.21	58.21	+0.466%	2	15	-19.275%
2024-02-28	57.94	57.94	57.94	57.94	-0.241%	1	16	-18.899%
2024-02-26	58.08	58.08	58.08	58.08	+1.805%	1	17	-19.094%
2024-02-22	57.05	57.05	57.05	57.05	+2.941%	1	16	-17.634%
2024-02-20	55.42	55.42	55.42	55.42	-13.406%	1	15	-15.211%
2024-02-15	64.00	64.00	64.00	64.00	+3.226%	1	16	-26.578%
2024-02-13	62.00	62.00	62.00	62.00	-8.555%	1	15	-24.210%
2024-02-12	67.80	67.80	67.80	67.80	+0.444%	1	14	-30.693%
2024-02-09	67.50	67.50	67.50	67.50	+5.799%	1	15	-30.385%
2024-02-08	63.80	63.80	63.80	63.80	+4.078%	1	15	-26.348%
2024-02-07	61.30	61.30	61.30	61.30	+2.852%	1	14	-23.344%
2024-02-06	59.60	59.60	59.60	59.60	-9.008%	1	14	-21.158%
2024-02-05	65.30	66.00	65.30	65.50	-4.198%	5	14	-28.260%
2024-02-02	64.22	68.37	64.22	68.37	-9.743%	4	8	-31.271%
2024-01-05	75.75	75.75	75.75	75.75	+3.455%	1	8	-37.967%
2023-12-14	73.22	73.22	73.22	73.22	+35.970%	1	9	-35.824%
2023-12-12	53.85	53.85	53.85	53.85	+9.629%	1	10	-12.739%
2023-11-17	49.12	49.12	49.12	49.12	+0.245%	1	9	-4.336%
2023-11-16	49.00	49.00	49.00	49.00	+1.702%	1	9	-4.102%
2023-11-14	48.18	48.18	48.18	48.18	+17.027%	1	8	-2.470%
2023-11-09	41.17	41.17	41.17	41.17	-3.583%	1	7	+14.137%
2023-11-06	42.70	42.70	42.70	42.70	-13.352%	1	8	+10.047%
2023-11-01	49.28	49.28	49.28	49.28	-29.145%	1	8	-4.647%
2023-10-11	69.55	69.55	69.55	69.55	+6.183%	5	7	-32.437%
2023-10-06	65.50	65.50	65.50	65.50	-7.486%	1	2	-28.260%
2023-09-18	70.80	70.80	70.80	70.80	-2.142%	1	2	-33.630%
2023-09-13	72.35	72.35	72.35	72.35	0.000%	1	1	-35.052%