Dark

TEAM20260918C105
TEAM Sep 18 2026 105.00 Call (TEAM260918C00105000)
option OPRA

EOD

Aug 13, 2026

54.00+7.849%(+3.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	54.0000	54.0000	54.0000	54.0000	+7.849%	1	498	0.000%
2026-08-11	49.5100	53.4000	48.1100	50.0700	+0.623%	39	498	+7.849%
2026-08-10	46.0000	49.7600	46.0000	49.7600	+6.919%	17	495	+8.521%
2026-08-07	43.3000	48.0000	40.3200	46.5400	+197.761%	43	495	+16.029%
2026-08-06	15.2500	15.6300	14.5000	15.6300	+3.510%	40	508	+245.489%
2026-08-05	16.4000	16.4000	15.1000	15.1000	-6.211%	29	525	+257.616%
2026-08-04	12.8000	16.1000	12.8000	16.1000	+28.800%	42	530	+235.404%
2026-08-03	13.1000	13.1000	12.4800	12.5000	+17.261%	37	555	+332.000%
2026-07-31	10.6600	10.6600	10.6600	10.6600	+14.871%	2	551	+406.567%
2026-07-30	9.2800	9.2800	9.2800	9.2800	-29.909%	1	551	+481.897%
2026-07-29	11.5000	13.4000	11.5000	13.2400	+13.162%	76	550	+307.855%
2026-07-28	10.3000	11.8000	9.1000	11.7000	+30.000%	47	574	+361.538%
2026-07-27	7.7000	9.0500	7.7000	9.0000	+95.652%	25	570	+500.000%
2026-07-24	4.1200	4.6000	4.1200	4.6000	+17.949%	3	577	+1,073.913%
2026-07-23	3.8700	3.9000	3.8700	3.9000	-25.287%	2	575	+1,284.615%
2026-07-22	5.3000	5.3900	4.9600	5.2200	-29.364%	7	573	+934.483%
2026-07-21	7.8000	7.8000	6.8000	7.3900	-23.657%	6	575	+630.717%
2026-07-20	9.3900	9.6800	9.3900	9.6800	+15.238%	2	569	+457.851%
2026-07-17	7.7300	8.4000	7.7300	8.4000	+18.310%	3	568	+542.857%
2026-07-16	7.1000	7.1000	7.1000	7.1000	-7.792%	1	566	+660.563%
2026-07-15	9.4000	9.4000	7.2700	7.7000	+10.000%	60	567	+601.299%
2026-07-14	6.8000	7.3000	6.8000	7.0000	-15.663%	12	567	+671.429%
2026-07-13	8.3000	8.3000	8.3000	8.3000	+22.059%	1	576	+550.602%
2026-07-10	6.8000	6.8000	6.8000	6.8000	-2.857%	2	576	+694.118%
2026-07-09	6.7500	7.0000	6.7500	7.0000	-1.408%	10	578	+671.429%
2026-07-07	7.1000	7.1000	7.1000	7.1000	+17.162%	1	570	+660.563%
2026-07-06	5.2200	6.2000	5.2200	6.0600	+8.797%	9	569	+791.089%
2026-07-02	5.5700	5.5700	5.5700	5.5700	+1.273%	1	572	+869.479%
2026-07-01	4.7000	5.5000	4.7000	5.5000	+10.000%	4	572	+881.818%
2026-06-29	5.0000	5.0000	5.0000	5.0000	+19.048%	1	572	+980.000%
2026-06-26	3.7000	4.2000	3.6500	4.2000	+35.048%	12	572	+1,185.714%
2026-06-25	3.6400	3.7100	3.1100	3.1100	-41.869%	12	574	+1,636.334%
2026-06-24	5.3400	5.3500	5.3400	5.3500	+3.883%	2	573	+909.346%
2026-06-23	5.1500	5.1500	5.1500	5.1500	+11.957%	1	571	+948.544%
2026-06-22	6.3000	6.3000	4.5000	4.6000	-25.806%	29	570	+1,073.913%
2026-06-18	6.6000	6.7000	6.1000	6.2000	-11.429%	124	506	+770.968%
2026-06-17	7.5200	7.5200	7.0000	7.0000	-7.285%	3	506	+671.429%
2026-06-16	8.2000	8.2000	7.5500	7.5500	-19.681%	5	506	+615.232%
2026-06-15	9.6500	9.9200	9.3000	9.4000	+10.588%	5	510	+474.468%
2026-06-12	8.1900	8.5000	8.1900	8.5000	-8.602%	3	510	+535.294%
2026-06-11	9.7700	10.1000	9.1000	9.3000	-25.600%	16	510	+480.645%
2026-06-10	12.3000	12.5000	12.3000	12.5000	+12.208%	4	498	+332.000%
2026-06-09	13.6300	13.7000	11.1400	11.1400	-19.275%	8	502	+384.740%
2026-06-08	14.6500	14.6500	13.8000	13.8000	-8.000%	4	497	+291.304%
2026-06-05	14.6000	15.0000	14.3000	15.0000	-8.537%	4	496	+260.000%
2026-06-04	16.2400	16.5000	16.2400	16.4000	-4.094%	6	493	+229.268%
2026-06-03	17.1000	17.1000	17.1000	17.1000	-17.391%	7	487	+215.789%
2026-06-02	17.9200	20.7000	17.9200	20.7000	-27.368%	15	494	+160.870%
2026-06-01	22.9500	28.5600	22.9500	28.5000	+40.741%	22	485	+89.474%
2026-05-29	15.2000	20.2800	15.1000	20.2500	+56.977%	67	502	+166.667%
2026-05-28	12.2500	12.9000	12.2200	12.9000	+29.259%	5	501	+318.605%
2026-05-27	10.4000	10.5000	9.7900	9.9800	+17.412%	12	499	+441.082%
2026-05-26	7.5000	8.5000	7.5000	8.5000	+6.250%	14	495	+535.294%
2026-05-22	9.2500	9.2500	7.5000	8.0000	+9.589%	6	502	+575.000%
2026-05-21	7.8000	7.8000	6.9000	7.3000	-17.978%	46	504	+639.726%
2026-05-20	8.0000	8.9000	8.0000	8.9000	+2.299%	21	504	+506.742%
2026-05-19	11.3000	11.3000	8.7000	8.7000	-12.651%	23	512	+520.690%
2026-05-18	10.7000	10.7000	9.6000	9.9600	+1.633%	10	512	+442.169%
2026-05-15	8.0000	9.8000	8.0000	9.8000	+46.269%	41	512	+451.020%
2026-05-14	6.0800	7.2000	6.0800	6.7000	-1.471%	16	546	+705.970%
2026-05-13	6.9000	7.2000	6.6900	6.8000	-14.573%	151	561	+694.118%
2026-05-12	8.9000	9.0000	7.9600	7.9600	-6.353%	34	561	+578.392%
2026-05-11	8.9000	9.3000	8.5000	8.5000	-2.299%	27	561	+535.294%
2026-05-08	8.7300	9.0100	8.6000	8.7000	-30.400%	27	633	+520.690%
2026-05-07	12.3400	12.5100	12.0000	12.5000	+27.551%	18	640	+332.000%
2026-05-06	9.2100	10.0500	9.2100	9.8000	-16.239%	41	634	+451.020%
2026-05-05	12.5000	12.5000	11.6000	11.7000	-9.302%	44	657	+361.538%
2026-05-04	11.4700	14.1000	11.4700	12.9000	+41.447%	34	636	+318.605%
2026-05-01	9.9400	10.8000	8.3000	9.1200	+117.143%	18	640	+492.105%
2026-04-30	4.2000	4.3000	4.0500	4.2000	-21.642%	10	640	+1,185.714%
2026-04-27	5.7000	5.7000	5.3600	5.3600	-6.944%	11	635	+907.463%
2026-04-24	5.2700	5.7600	5.2700	5.7600	+25.217%	2	631	+837.500%
2026-04-23	4.2000	4.6000	4.1000	4.6000	-26.752%	22	632	+1,073.913%
2026-04-21	6.3000	6.3000	6.2800	6.2800	+18.491%	2	624	+759.873%
2026-04-20	4.9300	5.3000	4.9300	5.3000	+26.190%	16	624	+918.868%
2026-04-17	4.5000	4.5000	4.2000	4.2000	-8.696%	8	615	+1,185.714%
2026-04-16	4.6000	4.6000	4.6000	4.6000	+21.053%	3	607	+1,073.913%
2026-04-15	3.8000	3.8000	3.8000	3.8000	+65.217%	1	604	+1,321.053%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-4.167%	3	604	+2,247.826%
2026-04-10	2.4800	2.5300	2.4000	2.4000	-37.173%	8	604	+2,150.000%
2026-04-08	4.0000	4.2000	3.8200	3.8200	-11.163%	19	603	+1,313.613%
2026-04-07	4.5000	4.5000	4.1000	4.3000	-12.245%	3	586	+1,155.814%
2026-04-06	5.0000	5.0000	4.9000	4.9000	-7.547%	6	585	+1,002.041%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-3.636%	2	579	+918.868%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+8.481%	5	579	+881.818%
2026-03-31	5.0700	5.0700	5.0700	5.0700	-0.588%	1	579	+965.089%
2026-03-30	5.6700	5.6700	5.1000	5.1000	+6.250%	6	579	+958.824%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-17.241%	12	577	+1,025.000%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-1.695%	4	565	+831.034%
2026-03-24	5.9000	5.9000	5.9000	5.9000	-18.056%	14	561	+815.254%
2026-03-23	7.4000	7.4000	7.0000	7.2000	-5.263%	29	547	+650.000%
2026-03-19	7.7000	7.7000	7.5000	7.6000	-1.299%	50	518	+610.526%
2026-03-17	9.0000	9.0000	7.7000	7.7000	-11.494%	152	468	+601.299%
2026-03-16	8.7000	8.7000	8.6000	8.7000	+3.571%	23	331	+520.690%
2026-03-13	8.5000	8.5000	8.0000	8.4000	0.000%	76	308	+542.857%
2026-03-12	8.4000	8.5000	8.3000	8.4000	0.000%	38	232	+542.857%
2026-03-11	8.6000	8.6000	8.4000	8.4000	-12.500%	30	194	+542.857%
2026-03-10	9.9000	10.3000	9.6000	9.6000	-23.200%	55	194	+462.500%
2026-03-06	11.5000	12.6000	11.5000	12.5000	-2.344%	37	172	+332.000%
2026-03-05	11.8000	12.8000	11.8000	12.8000	+30.612%	43	142	+321.875%
2026-03-04	9.4000	9.8000	9.4000	9.8000	-3.922%	4	100	+451.020%
2026-03-03	8.3000	10.2000	8.3000	10.2000	+17.241%	5	100	+429.412%
2026-03-02	8.9000	9.0000	8.2000	8.7000	-3.333%	39	96	+520.690%
2026-02-27	8.9000	9.0000	8.8000	9.0000	-14.286%	10	86	+500.000%
2026-02-26	11.3000	11.3000	10.5000	10.5000	+25.598%	22	78	+414.286%
2026-02-25	8.3300	8.3600	8.3300	8.3600	-6.067%	3	79	+545.933%
2026-02-20	10.1000	10.1000	8.9000	8.9000	-20.536%	3	79	+506.742%
2026-02-19	11.2000	11.2000	11.2000	11.2000	+6.667%	3	78	+382.143%
2026-02-17	9.9000	10.5000	9.6000	10.5000	-15.323%	10	76	+414.286%
2026-02-13	12.7000	12.7000	12.3000	12.4000	+3.333%	3	68	+335.484%
2026-02-12	11.9000	12.0000	11.9000	12.0000	-26.829%	14	68	+350.000%
2026-02-10	15.5000	16.4000	15.5000	16.4000	+13.103%	3	68	+229.268%
2026-02-09	14.4900	14.5000	14.1000	14.5000	-4.793%	26	68	+272.414%
2026-02-06	15.2300	15.2300	15.2300	15.2300	-28.228%	1	64	+254.563%
2026-02-03	21.6900	21.6900	21.2200	21.2200	-70.238%	6	64	+154.477%
2025-10-23	71.4000	71.7000	71.2000	71.3000	-7.403%	54	58	-24.264%
2025-10-22	77.0000	77.0000	77.0000	77.0000	+3.774%	1	31	-29.870%
2025-10-21	74.1000	74.2000	74.1000	74.2000	+20.065%	2	31	-27.224%
2025-10-15	61.8000	61.8000	61.8000	61.8000	-17.983%	26	30	-12.621%
2025-09-18	75.3500	75.3500	75.3500	75.3500	-12.991%	1	5	-28.334%
2025-09-09	86.6000	86.6000	86.6000	86.6000	+15.160%	1	4	-37.644%
2025-08-19	75.2000	75.2000	75.2000	75.2000	+8.046%	1	4	-28.191%
2025-08-12	69.6000	69.6000	69.6000	69.6000	-11.675%	2	3	-22.414%
2025-08-07	78.8000	78.8000	78.8000	78.8000	0.000%	1	1	-31.472%