Dark

TEAM20260918C100
TEAM Sep 18 2026 100.00 Call (TEAM260918C00100000)
option OPRA

EOD

Aug 13, 2026

56.73+5.056%(+2.73)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	56.7300	56.7300	56.7300	56.7300	+5.056%	10	2,016	0.000%
2026-08-12	52.5000	54.0000	52.5000	54.0000	-4.272%	11	2,016	+5.056%
2026-08-11	54.7900	56.4100	54.7900	56.4100	+4.812%	24	2,019	+0.567%
2026-08-10	49.4400	53.8200	48.7900	53.8200	+4.505%	42	2,019	+5.407%
2026-08-07	46.5000	51.7100	44.0000	51.5000	+187.709%	138	2,038	+10.155%
2026-08-06	17.7000	18.2000	16.5000	17.9000	-12.126%	10	2,114	+216.927%
2026-08-05	20.0000	20.3700	18.2000	20.3700	+10.526%	35	2,115	+178.498%
2026-08-04	14.8000	18.5000	14.8000	18.4300	+22.867%	83	2,132	+207.813%
2026-08-03	16.0000	16.0000	13.9200	15.0000	+19.048%	19	2,144	+278.200%
2026-07-31	11.5500	12.6000	11.5000	12.6000	+7.052%	28	2,139	+350.238%
2026-07-30	10.6000	11.7700	10.6000	11.7700	-21.533%	16	2,135	+381.988%
2026-07-29	13.8100	16.6000	13.8100	15.0000	+17.188%	69	2,139	+278.200%
2026-07-28	11.5800	14.1000	11.5800	12.8000	+21.212%	57	2,195	+343.203%
2026-07-27	8.9000	11.5000	8.9000	10.5600	+85.915%	34	2,228	+437.216%
2026-07-24	4.9000	5.8800	4.9000	5.6800	+20.851%	8	2,212	+898.768%
2026-07-23	6.5000	6.5000	4.7000	4.7000	-25.397%	17	2,210	+1,107.021%
2026-07-22	6.5000	6.8000	6.3000	6.3000	-27.168%	13	2,218	+800.476%
2026-07-21	9.9500	9.9500	8.0900	8.6500	-27.311%	42	2,221	+555.838%
2026-07-20	11.4000	11.9000	11.4000	11.9000	+19.000%	36	2,229	+376.723%
2026-07-17	9.2000	10.0200	9.2000	10.0000	+8.696%	7	2,199	+467.300%
2026-07-15	11.0000	11.2000	9.0000	9.2000	+0.656%	137	2,199	+516.630%
2026-07-14	8.4600	9.3500	8.4600	9.1400	-17.135%	83	2,204	+520.678%
2026-07-13	8.9700	11.1000	8.9700	11.0300	+37.875%	14	2,205	+414.325%
2026-07-10	10.2000	10.7000	7.9500	8.0000	-9.091%	7	2,213	+609.125%
2026-07-09	5.5000	8.8000	5.5000	8.8000	+28.655%	37	2,216	+544.659%
2026-07-08	6.9000	7.0000	6.6900	6.8400	-18.182%	111	2,212	+729.386%
2026-07-07	8.5000	9.3000	8.3600	8.3600	+17.746%	44	2,203	+578.589%
2026-07-06	7.5000	7.5000	6.5800	7.1000	+8.397%	6	2,200	+699.014%
2026-07-02	6.2600	7.1000	6.2600	6.5500	+5.987%	22	2,188	+766.107%
2026-07-01	5.0000	6.9000	5.0000	6.1800	+23.600%	117	2,188	+817.961%
2026-06-29	5.6000	5.6000	5.0000	5.0000	+6.610%	2	2,193	+1,034.600%
2026-06-26	4.1000	4.7000	4.1000	4.6900	+17.250%	18	2,193	+1,109.595%
2026-06-25	5.0000	5.0000	3.8600	4.0000	-37.402%	445	2,197	+1,318.250%
2026-06-24	6.1000	6.3900	6.1000	6.3900	-3.182%	2	2,078	+787.793%
2026-06-23	6.2000	6.6000	6.0000	6.6000	+24.528%	361	2,080	+759.545%
2026-06-22	7.4000	7.9000	5.3000	5.3000	-27.397%	122	2,278	+970.377%
2026-06-18	7.0000	8.1000	7.0000	7.3000	-6.888%	63	2,285	+677.123%
2026-06-17	7.7000	8.9000	7.7000	7.8400	-12.889%	13	2,285	+623.597%
2026-06-16	10.5000	10.5000	9.0000	9.0000	-20.354%	21	2,285	+530.333%
2026-06-15	11.4000	12.3500	10.8000	11.3000	+11.881%	29	2,292	+402.035%
2026-06-12	9.5000	10.4000	9.1000	10.1000	-3.810%	153	2,292	+461.683%
2026-06-11	11.7000	11.7000	10.5000	10.5000	-25.000%	2	2,292	+440.286%
2026-06-10	13.2500	14.0000	13.2500	14.0000	-0.427%	3	2,294	+305.214%
2026-06-09	14.7000	14.7000	13.1800	14.0600	-12.180%	16	2,294	+303.485%
2026-06-08	16.5000	16.5000	16.0100	16.0100	-7.989%	43	2,298	+254.341%
2026-06-05	16.1000	17.4000	15.7300	17.4000	-14.789%	8	2,321	+226.034%
2026-06-04	20.4200	20.4200	20.4200	20.4200	+9.198%	4	2,320	+177.816%
2026-06-03	20.0000	20.0000	18.3000	18.7000	-20.594%	42	2,320	+203.369%
2026-06-02	20.4600	23.5500	20.2100	23.5500	-22.787%	13	2,324	+140.892%
2026-06-01	25.3500	30.5000	24.8000	30.5000	+36.161%	53	2,323	+86.000%
2026-05-29	15.9000	22.4000	15.9000	22.4000	+60.000%	73	2,351	+153.259%
2026-05-28	12.5000	14.5200	12.5000	14.0000	+17.647%	29	2,408	+305.214%
2026-05-27	10.5000	12.3000	10.5000	11.9000	+22.680%	36	2,400	+376.723%
2026-05-26	8.7000	9.9000	8.3000	9.7000	+4.301%	41	2,404	+484.845%
2026-05-22	10.5000	10.8000	9.1000	9.3000	+17.722%	9	2,394	+510.000%
2026-05-21	8.7000	9.0000	7.7200	7.9000	-20.202%	54	2,395	+618.101%
2026-05-20	9.3000	10.2000	9.0300	9.9000	-5.354%	22	2,395	+473.030%
2026-05-19	13.0000	14.1700	10.1000	10.4600	-9.043%	41	2,406	+442.352%
2026-05-18	12.0000	12.7000	11.3000	11.5000	+7.880%	101	2,406	+393.304%
2026-05-15	9.5000	11.3000	9.4000	10.6600	+38.442%	43	2,406	+432.176%
2026-05-14	7.0000	8.3800	7.0000	7.7000	-3.750%	28	2,336	+636.753%
2026-05-13	8.9500	8.9500	7.8000	8.0000	-13.978%	46	2,341	+609.125%
2026-05-12	10.4000	10.5000	9.3000	9.3000	-15.531%	71	2,341	+510.000%
2026-05-11	12.7000	12.7000	9.6000	11.0100	-17.836%	435	2,341	+415.259%
2026-05-08	11.5000	13.4000	9.9400	13.4000	-4.286%	56	1,974	+323.358%
2026-05-07	13.9000	15.0000	13.4500	14.0000	+15.702%	63	1,955	+305.214%
2026-05-06	10.0000	12.1200	10.0000	12.1000	-11.679%	70	1,970	+368.843%
2026-05-05	14.1000	14.1100	12.7000	13.7000	-15.432%	16	1,983	+314.088%
2026-05-04	14.3000	16.2000	13.5700	16.2000	+26.563%	87	1,978	+250.185%
2026-05-01	10.6000	13.2000	9.4000	12.8000	+166.667%	257	1,762	+343.203%
2026-04-30	5.0600	5.1300	4.8000	4.8000	-21.311%	36	1,762	+1,081.875%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-6.154%	1	1,745	+830.000%
2026-04-27	6.3000	6.5000	6.3000	6.5000	-2.985%	12	1,744	+772.769%
2026-04-24	6.0000	6.7100	6.0000	6.7000	+39.583%	550	1,744	+746.716%
2026-04-23	5.0300	5.2000	4.6000	4.8000	-32.961%	69	1,211	+1,081.875%
2026-04-22	6.6000	7.2500	6.6000	7.1600	+8.485%	31	1,213	+692.318%
2026-04-21	7.1700	7.2800	6.6000	6.6000	+6.452%	31	1,158	+759.545%
2026-04-20	5.9000	6.2000	5.9000	6.2000	+27.049%	31	1,158	+815.000%
2026-04-17	5.8800	5.8800	4.8800	4.8800	-15.425%	13	1,155	+1,062.500%
2026-04-16	5.9000	5.9000	5.5000	5.7700	+28.222%	272	1,148	+883.189%
2026-04-15	4.0000	4.5000	4.0000	4.5000	+36.364%	2	898	+1,160.667%
2026-04-14	3.8000	3.8000	3.3000	3.3000	-8.333%	112	896	+1,619.091%
2026-04-13	2.8800	3.6000	2.6900	3.6000	+24.138%	144	784	+1,475.833%
2026-04-10	2.9500	3.1000	2.8500	2.9000	-4.290%	16	647	+1,856.207%
2026-04-09	3.4000	3.5000	2.8500	3.0300	-32.366%	25	643	+1,772.277%
2026-04-08	4.7000	5.0000	4.4800	4.4800	-7.054%	27	625	+1,166.295%
2026-04-07	5.2000	5.2000	4.8200	4.8200	-15.439%	5	604	+1,076.971%
2026-04-06	6.0000	6.0000	5.7000	5.7000	-1.724%	20	605	+895.263%
2026-04-02	5.8400	6.3000	5.8000	5.8000	-12.782%	46	602	+878.103%
2026-03-31	5.9300	6.6500	5.9300	6.6500	+5.388%	9	602	+753.083%
2026-03-30	6.6200	6.6200	6.3100	6.3100	+12.679%	3	610	+799.049%
2026-03-27	5.9000	5.9000	5.4600	5.6000	-11.111%	11	612	+913.036%
2026-03-26	6.0000	6.3000	6.0000	6.3000	+12.500%	10	608	+800.476%
2026-03-25	5.8800	6.0300	5.6000	5.6000	-11.252%	11	602	+913.036%
2026-03-24	7.7000	7.7000	6.3100	6.3100	-28.295%	9	595	+799.049%
2026-03-23	8.7000	8.8000	8.0000	8.8000	+1.149%	28	591	+544.659%
2026-03-20	7.7000	8.8000	7.7000	8.7000	0.000%	64	565	+552.069%
2026-03-19	8.1000	8.8000	8.1000	8.7000	+8.075%	49	503	+552.069%
2026-03-18	8.0000	8.0500	8.0000	8.0500	-11.538%	14	456	+604.720%
2026-03-17	9.4300	9.4300	9.1000	9.1000	-7.143%	4	442	+523.407%
2026-03-16	9.7000	9.9000	9.4000	9.8000	+3.158%	70	441	+478.878%
2026-03-13	8.8100	9.5000	8.7500	9.5000	0.000%	66	388	+497.158%
2026-03-12	10.5000	10.5000	9.3000	9.5000	+2.481%	45	328	+497.158%
2026-03-11	9.8000	10.2000	9.2700	9.2700	-15.727%	71	287	+511.974%
2026-03-10	12.2000	12.2000	10.9000	11.0000	-17.293%	75	298	+415.727%
2026-03-09	13.3000	13.3000	13.3000	13.3000	-5.674%	5	237	+326.541%
2026-03-06	13.0900	14.1000	13.0900	14.1000	-2.083%	46	232	+302.340%
2026-03-05	12.1800	14.4000	12.1800	14.4000	+29.730%	61	206	+293.958%
2026-03-04	10.5000	11.1000	10.5000	11.1000	-1.246%	3	154	+411.081%
2026-03-03	11.1000	11.2400	11.1000	11.2400	+13.535%	2	153	+404.715%
2026-03-02	10.0000	10.0000	9.5000	9.9000	-1.980%	101	152	+473.030%
2026-02-27	10.0000	10.1000	9.9000	10.1000	-10.619%	31	113	+461.683%
2026-02-26	11.0000	12.5000	11.0000	11.3000	+21.636%	35	103	+402.035%
2026-02-25	7.8000	9.3000	7.8000	9.2900	+8.023%	18	82	+510.657%
2026-02-24	8.6000	8.6000	8.5000	8.6000	+17.808%	4	82	+559.651%
2026-02-23	7.7000	8.1500	7.3000	7.3000	-22.258%	18	78	+677.123%
2026-02-20	11.4000	11.4000	9.3900	9.3900	-17.632%	8	66	+504.153%
2026-02-19	12.4000	12.4000	11.4000	11.4000	-12.977%	5	60	+397.632%
2026-02-18	13.1000	13.1000	13.1000	13.1000	+9.167%	2	57	+333.053%
2026-02-17	12.5000	12.5000	12.0000	12.0000	-16.376%	4	55	+372.750%
2026-02-13	14.4000	14.4000	13.8000	14.3500	+8.712%	12	43	+295.331%
2026-02-12	14.7400	14.7400	12.9000	13.2000	-20.482%	26	43	+329.773%
2026-02-09	16.6000	16.6000	16.6000	16.6000	-2.924%	1	17	+241.747%
2026-02-06	17.4100	17.4100	17.1000	17.1000	-17.907%	2	18	+231.754%
2026-02-05	23.8100	23.8100	20.8300	20.8300	-20.798%	4	17	+172.348%
2026-02-04	26.3000	26.3000	26.3000	26.3000	+9.538%	1	13	+115.703%
2026-02-03	22.3000	24.0100	22.0300	24.0100	-24.969%	23	14	+136.277%
2026-01-29	32.0000	32.0000	32.0000	32.0000	-55.556%	4	15	+77.281%
2025-12-05	71.9000	72.0000	71.9000	72.0000	+4.046%	2	11	-21.208%
2025-11-10	69.6000	69.6000	69.2000	69.2000	-8.344%	10	10	-18.020%
2025-10-28	75.4000	75.5000	75.4000	75.5000	+0.801%	2	13	-24.861%
2025-10-23	74.9000	75.0000	74.8000	74.9000	+29.138%	14	13	-24.259%
2025-10-10	58.0000	58.0000	58.0000	58.0000	-31.361%	1	7	-2.190%
2025-09-02	83.3000	84.5000	83.0000	84.5000	+0.715%	6	7	-32.864%
2025-08-07	84.8000	84.8000	83.9000	83.9000	-33.937%	7	7	-32.384%
2025-07-08	127.5000	127.5000	127.0000	127.0000	+8.826%	2	2	-55.331%
2025-06-27	111.0000	116.7000	111.0000	116.7000	0.000%	2	2	-51.388%