Dark

TEAM20260116C300
TEAM Jan 16 2026 300.00 Call (TEAM260116C00300000)
option OPRA

EOD

May 15, 2025

11.20-13.178%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.20	11.20	11.20	11.20	-13.178%	4	470	0.000%
2025-05-14	12.90	12.90	12.90	12.90	-9.790%	1	470	-13.178%
2025-05-13	13.50	14.80	13.50	14.30	+17.502%	14	470	-21.678%
2025-05-12	12.80	12.80	11.95	12.17	+35.222%	66	471	-7.970%
2025-05-09	9.50	9.50	9.00	9.00	-3.226%	24	458	+24.444%
2025-05-08	10.00	10.00	9.30	9.30	+3.104%	4	458	+20.430%
2025-05-07	9.90	9.90	9.02	9.02	-7.487%	2	458	+24.169%
2025-05-06	9.30	9.75	9.30	9.75	-2.500%	4	458	+14.872%
2025-05-05	10.30	11.14	10.00	10.00	0.000%	18	456	+12.000%
2025-05-02	10.00	12.20	9.60	10.00	-47.917%	448	455	+12.000%
2025-05-01	23.60	24.35	19.20	19.20	+2.128%	48	329	-41.667%
2025-04-30	17.90	19.00	17.20	18.80	+0.535%	24	308	-40.426%
2025-04-29	19.47	19.47	18.70	18.70	-9.662%	19	307	-40.107%
2025-04-28	19.32	20.70	19.32	20.70	+3.500%	10	323	-45.894%
2025-04-25	19.54	21.20	19.54	20.00	+4.932%	118	317	-44.000%
2025-04-24	18.80	19.06	18.80	19.06	+86.863%	2	284	-41.238%
2025-04-22	10.30	10.30	10.20	10.20	-15.000%	11	284	+9.804%
2025-04-11	11.80	12.00	11.70	12.00	-3.923%	18	273	-6.667%
2025-04-10	12.30	12.49	12.30	12.49	-3.178%	3	273	-10.328%
2025-04-09	12.90	12.90	12.90	12.90	+13.158%	1	272	-13.178%
2025-04-08	11.40	11.40	11.40	11.40	+8.571%	1	273	-1.754%
2025-04-07	10.50	10.50	10.50	10.50	0.000%	3	272	+6.667%
2025-04-04	10.50	10.50	10.50	10.50	-18.605%	2	275	+6.667%
2025-04-03	12.90	12.90	12.90	12.90	-26.705%	8	275	-13.178%
2025-04-02	17.60	17.60	17.60	17.60	-4.348%	5	266	-36.364%
2025-03-27	18.40	18.40	18.40	18.40	-22.689%	1	266	-39.130%
2025-03-25	23.40	23.80	23.40	23.80	+5.778%	2	265	-52.941%
2025-03-24	23.40	23.50	22.40	22.50	+1.351%	151	263	-50.222%
2025-03-19	22.20	22.20	22.20	22.20	+25.424%	1	173	-49.550%
2025-03-17	17.70	17.70	17.70	17.70	-2.533%	2	174	-36.723%
2025-03-14	18.16	18.16	18.16	18.16	-19.894%	2	172	-38.326%
2025-03-12	22.67	22.67	22.67	22.67	+12.786%	1	171	-50.596%
2025-03-11	20.00	20.10	20.00	20.10	+11.050%	4	171	-44.279%
2025-03-10	19.00	19.70	18.10	18.10	-22.484%	9	172	-38.122%
2025-03-07	26.80	26.80	23.35	23.35	-43.735%	6	170	-52.034%
2025-03-03	41.50	41.50	41.50	41.50	-16.834%	1	169	-73.012%
2025-02-27	49.90	49.90	49.90	49.90	-7.934%	1	170	-77.555%
2025-02-26	54.20	54.20	54.20	54.20	+19.383%	1	170	-79.336%
2025-02-25	45.40	45.40	45.40	45.40	+0.554%	1	169	-75.330%
2025-02-24	45.15	45.15	45.15	45.15	-13.140%	3	169	-75.194%
2025-02-21	51.98	51.98	51.98	51.98	-9.284%	2	169	-78.453%
2025-02-20	55.48	57.30	55.48	57.30	-5.523%	4	170	-80.454%
2025-02-19	60.65	60.65	60.65	60.65	-15.411%	1	169	-81.533%
2025-02-07	71.70	71.70	71.70	71.70	+0.702%	2	168	-84.379%
2025-02-06	73.53	73.53	71.20	71.20	+0.565%	4	168	-84.270%
2025-02-05	72.10	72.90	70.80	70.80	+5.232%	126	172	-84.181%
2025-02-03	67.20	67.30	67.20	67.28	+10.749%	12	152	-83.353%
2025-01-31	70.40	70.40	60.75	60.75	+48.533%	24	149	-81.564%
2025-01-30	41.17	41.17	40.90	40.90	-3.058%	4	148	-72.616%
2025-01-27	41.38	42.19	41.38	42.19	+2.652%	7	148	-73.453%
2025-01-23	40.20	41.30	40.10	41.10	+19.825%	7	144	-72.749%
2025-01-21	34.70	34.70	34.30	34.30	-2.695%	5	144	-67.347%
2025-01-16	35.20	35.25	35.20	35.25	+16.722%	6	143	-68.227%
2025-01-14	30.20	30.20	30.20	30.20	+11.029%	1	137	-62.914%
2025-01-13	27.20	27.20	27.20	27.20	-11.401%	1	137	-58.824%
2025-01-08	30.76	30.76	30.70	30.70	-6.687%	2	136	-63.518%
2025-01-03	33.00	33.00	32.90	32.90	+4.114%	36	136	-65.957%
2025-01-02	31.60	31.60	31.60	31.60	-1.250%	8	121	-64.557%
2024-12-31	32.00	32.00	32.00	32.00	-11.991%	2	114	-65.000%
2024-12-19	36.36	36.36	36.36	36.36	-13.429%	1	114	-69.197%
2024-12-18	42.00	42.00	42.00	42.00	-17.647%	1	114	-73.333%
2024-12-13	51.00	51.00	51.00	51.00	+0.098%	2	113	-78.039%
2024-12-12	50.95	50.95	50.95	50.95	+7.489%	1	113	-78.018%
2024-12-11	47.40	47.40	47.40	47.40	-5.784%	10	112	-76.371%
2024-12-06	50.31	50.31	50.31	50.31	-8.193%	2	116	-77.738%
2024-12-04	53.09	54.80	53.09	54.80	+30.166%	7	117	-79.562%
2024-12-02	42.10	42.10	42.10	42.10	+2.234%	2	117	-73.397%
2024-11-29	41.18	41.18	41.18	41.18	+1.030%	2	118	-72.802%
2024-11-27	40.76	40.76	40.76	40.76	+27.375%	1	116	-72.522%
2024-11-19	32.00	32.00	32.00	32.00	+9.215%	1	116	-65.000%
2024-11-18	29.30	29.30	29.30	29.30	+1.560%	1	116	-61.775%
2024-11-15	28.85	28.85	28.85	28.85	-18.732%	2	116	-61.179%
2024-11-13	33.20	35.50	33.20	35.50	+11.987%	5	116	-68.451%
2024-11-12	31.70	31.70	31.70	31.70	+6.376%	25	112	-64.669%
2024-11-11	29.80	29.80	29.80	29.80	+48.259%	6	88	-62.416%
2024-11-05	20.10	20.10	20.10	20.10	-12.265%	1	82	-44.279%
2024-11-01	22.73	22.93	22.73	22.91	+87.787%	12	81	-51.113%
2024-10-31	12.20	12.20	12.20	12.20	-9.630%	2	80	-8.197%
2024-10-14	12.50	13.50	12.50	13.50	+32.353%	2	78	-17.037%
2024-10-10	10.30	10.30	10.20	10.20	+70.000%	3	77	+9.804%
2024-09-23	6.00	6.00	6.00	6.00	-26.829%	2	76	+86.667%
2024-08-29	8.20	8.20	8.20	8.20	+121.622%	1	78	+36.585%
2024-08-08	3.80	3.88	3.70	3.70	-5.128%	115	79	+202.703%
2024-08-07	4.50	4.76	3.73	3.90	-9.302%	6	132	+187.179%
2024-08-06	5.28	5.28	4.30	4.30	-17.148%	35	134	+160.465%
2024-08-05	5.30	6.20	5.19	5.19	-20.763%	27	99	+115.800%
2024-08-02	6.55	6.55	6.55	6.55	-46.311%	2	81	+70.992%
2024-08-01	12.20	12.20	12.20	12.20	+2.521%	2	80	-8.197%
2024-07-25	11.90	11.90	11.90	11.90	-0.418%	1	80	-5.882%
2024-07-23	11.71	11.95	11.71	11.95	-6.641%	2	79	-6.276%
2024-07-22	13.10	13.10	12.60	12.80	-3.030%	6	78	-12.500%
2024-07-19	13.20	13.20	13.20	13.20	0.000%	2	72	-15.152%
2024-07-18	13.70	13.80	13.20	13.20	-10.020%	6	71	-15.152%
2024-07-17	14.67	14.67	14.67	14.67	+2.587%	1	65	-23.654%
2024-07-15	14.30	14.30	14.30	14.30	-2.721%	1	64	-21.678%
2024-07-12	14.70	14.70	14.70	14.70	-1.342%	2	64	-23.810%
2024-07-11	14.90	14.90	14.90	14.90	+18.254%	1	63	-24.832%
2024-07-10	12.50	12.60	11.70	12.60	-9.353%	6	63	-11.111%
2024-07-09	13.70	13.90	13.70	13.90	-10.323%	6	57	-19.424%
2024-07-08	15.50	15.50	15.50	15.50	+12.319%	1	51	-27.742%
2024-06-28	13.80	13.80	13.80	13.80	+30.189%	2	50	-18.841%
2024-06-25	10.80	10.80	10.60	10.60	+3.213%	3	50	+5.660%
2024-06-24	9.86	10.44	9.60	10.27	+3.737%	22	51	+9.056%
2024-06-21	9.40	10.00	9.40	9.90	+16.471%	14	30	+13.131%
2024-06-17	8.50	8.50	8.50	8.50	0.000%	1	23	+31.765%
2024-06-13	9.00	9.00	8.50	8.50	-15.254%	3	22	+31.765%
2024-06-06	10.03	10.03	10.03	10.03	+2.347%	1	20	+11.665%
2024-05-30	9.80	9.80	9.80	9.80	-27.941%	1	19	+14.286%
2024-05-22	13.60	13.60	13.60	13.60	-24.444%	1	19	-17.647%
2024-05-07	18.00	18.00	18.00	18.00	-5.263%	1	19	-37.778%
2024-05-02	19.00	19.00	19.00	19.00	+22.581%	1	18	-41.053%
2024-05-01	15.50	15.50	15.50	15.50	-4.321%	1	17	-27.742%
2024-04-29	16.20	16.20	16.20	16.20	-6.897%	1	17	-30.864%
2024-04-26	17.40	17.40	17.40	17.40	-32.031%	2	16	-35.632%
2024-04-23	25.60	25.60	25.60	25.60	+6.224%	1	16	-56.250%
2024-04-15	30.42	30.42	24.10	24.10	-16.897%	3	17	-53.527%
2024-04-09	28.00	29.00	28.00	29.00	+20.833%	3	16	-61.379%
2024-03-22	24.00	24.00	24.00	24.00	+1.695%	2	18	-53.333%
2024-03-19	23.60	23.60	23.60	23.60	-16.608%	1	17	-52.542%
2024-03-14	29.00	29.00	28.30	28.30	+12.302%	3	16	-60.424%
2024-03-06	25.20	25.20	25.20	25.20	+0.800%	1	15	-55.556%
2024-03-05	25.00	25.00	25.00	25.00	-12.096%	1	16	-55.200%
2024-02-26	28.44	28.44	28.44	28.44	-15.104%	1	16	-60.619%
2024-02-05	33.50	33.50	33.50	33.50	-11.141%	1	15	-66.567%
2024-02-02	35.50	37.70	35.50	37.70	-28.517%	2	15	-70.292%
2024-01-26	52.74	52.74	52.74	52.74	+6.545%	10	13	-78.764%
2023-12-21	49.50	49.50	49.50	49.50	+8.672%	1	3	-77.374%
2023-12-20	45.55	45.55	45.55	45.55	+38.872%	1	3	-75.412%
2023-12-13	32.80	32.80	32.80	32.80	+36.952%	1	3	-65.854%
2023-12-07	23.95	23.95	23.95	23.95	-5.336%	1	2	-53.236%
2023-11-28	25.30	25.30	25.30	25.30	+15.525%	1	3	-55.731%
2023-11-13	21.90	21.90	21.90	21.90	-45.387%	1	2	-48.858%
2023-09-20	40.10	40.10	40.10	40.10	0.000%	1	1	-72.070%