Dark

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

EOD

Jun 29, 2026

5.00+19.048%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.0000	5.0000	5.0000	5.0000	+19.048%	1	572	0.000%
2026-06-26	3.7000	4.2000	3.6500	4.2000	+35.048%	12	572	+19.048%
2026-06-25	3.6400	3.7100	3.1100	3.1100	-41.869%	12	574	+60.772%
2026-06-24	5.3400	5.3500	5.3400	5.3500	+3.883%	2	573	-6.542%
2026-06-23	5.1500	5.1500	5.1500	5.1500	+11.957%	1	571	-2.913%
2026-06-22	6.3000	6.3000	4.5000	4.6000	-25.806%	29	570	+8.696%
2026-06-18	6.6000	6.7000	6.1000	6.2000	-11.429%	124	506	-19.355%
2026-06-17	7.5200	7.5200	7.0000	7.0000	-7.285%	3	506	-28.571%
2026-06-16	8.2000	8.2000	7.5500	7.5500	-19.681%	5	506	-33.775%
2026-06-15	9.6500	9.9200	9.3000	9.4000	+10.588%	5	510	-46.809%
2026-06-12	8.1900	8.5000	8.1900	8.5000	-8.602%	3	510	-41.176%
2026-06-11	9.7700	10.1000	9.1000	9.3000	-25.600%	16	510	-46.237%
2026-06-10	12.3000	12.5000	12.3000	12.5000	+12.208%	4	498	-60.000%
2026-06-09	13.6300	13.7000	11.1400	11.1400	-19.275%	8	502	-55.117%
2026-06-08	14.6500	14.6500	13.8000	13.8000	-8.000%	4	497	-63.768%
2026-06-05	14.6000	15.0000	14.3000	15.0000	-8.537%	4	496	-66.667%
2026-06-04	16.2400	16.5000	16.2400	16.4000	-4.094%	6	493	-69.512%
2026-06-03	17.1000	17.1000	17.1000	17.1000	-17.391%	7	487	-70.760%
2026-06-02	17.9200	20.7000	17.9200	20.7000	-27.368%	15	494	-75.845%
2026-06-01	22.9500	28.5600	22.9500	28.5000	+40.741%	22	485	-82.456%
2026-05-29	15.2000	20.2800	15.1000	20.2500	+56.977%	67	502	-75.309%
2026-05-28	12.2500	12.9000	12.2200	12.9000	+29.259%	5	501	-61.240%
2026-05-27	10.4000	10.5000	9.7900	9.9800	+17.412%	12	499	-49.900%
2026-05-26	7.5000	8.5000	7.5000	8.5000	+6.250%	14	495	-41.176%
2026-05-22	9.2500	9.2500	7.5000	8.0000	+9.589%	6	502	-37.500%
2026-05-21	7.8000	7.8000	6.9000	7.3000	-17.978%	46	504	-31.507%
2026-05-20	8.0000	8.9000	8.0000	8.9000	+2.299%	21	504	-43.820%
2026-05-19	11.3000	11.3000	8.7000	8.7000	-12.651%	23	512	-42.529%
2026-05-18	10.7000	10.7000	9.6000	9.9600	+1.633%	10	512	-49.799%
2026-05-15	8.0000	9.8000	8.0000	9.8000	+46.269%	41	512	-48.980%
2026-05-14	6.0800	7.2000	6.0800	6.7000	-1.471%	16	546	-25.373%
2026-05-13	6.9000	7.2000	6.6900	6.8000	-14.573%	151	561	-26.471%
2026-05-12	8.9000	9.0000	7.9600	7.9600	-6.353%	34	561	-37.186%
2026-05-11	8.9000	9.3000	8.5000	8.5000	-2.299%	27	561	-41.176%
2026-05-08	8.7300	9.0100	8.6000	8.7000	-30.400%	27	633	-42.529%
2026-05-07	12.3400	12.5100	12.0000	12.5000	+27.551%	18	640	-60.000%
2026-05-06	9.2100	10.0500	9.2100	9.8000	-16.239%	41	634	-48.980%
2026-05-05	12.5000	12.5000	11.6000	11.7000	-9.302%	44	657	-57.265%
2026-05-04	11.4700	14.1000	11.4700	12.9000	+41.447%	34	636	-61.240%
2026-05-01	9.9400	10.8000	8.3000	9.1200	+117.143%	18	640	-45.175%
2026-04-30	4.2000	4.3000	4.0500	4.2000	-21.642%	10	640	+19.048%
2026-04-27	5.7000	5.7000	5.3600	5.3600	-6.944%	11	635	-6.716%
2026-04-24	5.2700	5.7600	5.2700	5.7600	+25.217%	2	631	-13.194%
2026-04-23	4.2000	4.6000	4.1000	4.6000	-26.752%	22	632	+8.696%
2026-04-21	6.3000	6.3000	6.2800	6.2800	+18.491%	2	624	-20.382%
2026-04-20	4.9300	5.3000	4.9300	5.3000	+26.190%	16	624	-5.660%
2026-04-17	4.5000	4.5000	4.2000	4.2000	-8.696%	8	615	+19.048%
2026-04-16	4.6000	4.6000	4.6000	4.6000	+21.053%	3	607	+8.696%
2026-04-15	3.8000	3.8000	3.8000	3.8000	+65.217%	1	604	+31.579%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-4.167%	3	604	+117.391%
2026-04-10	2.4800	2.5300	2.4000	2.4000	-37.173%	8	604	+108.333%
2026-04-08	4.0000	4.2000	3.8200	3.8200	-11.163%	19	603	+30.890%
2026-04-07	4.5000	4.5000	4.1000	4.3000	-12.245%	3	586	+16.279%
2026-04-06	5.0000	5.0000	4.9000	4.9000	-7.547%	6	585	+2.041%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-3.636%	2	579	-5.660%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+8.481%	5	579	-9.091%
2026-03-31	5.0700	5.0700	5.0700	5.0700	-0.588%	1	579	-1.381%
2026-03-30	5.6700	5.6700	5.1000	5.1000	+6.250%	6	579	-1.961%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-17.241%	12	577	+4.167%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-1.695%	4	565	-13.793%
2026-03-24	5.9000	5.9000	5.9000	5.9000	-18.056%	14	561	-15.254%
2026-03-23	7.4000	7.4000	7.0000	7.2000	-5.263%	29	547	-30.556%
2026-03-19	7.7000	7.7000	7.5000	7.6000	-1.299%	50	518	-34.211%
2026-03-17	9.0000	9.0000	7.7000	7.7000	-11.494%	152	468	-35.065%
2026-03-16	8.7000	8.7000	8.6000	8.7000	+3.571%	23	331	-42.529%
2026-03-13	8.5000	8.5000	8.0000	8.4000	0.000%	76	308	-40.476%
2026-03-12	8.4000	8.5000	8.3000	8.4000	0.000%	38	232	-40.476%
2026-03-11	8.6000	8.6000	8.4000	8.4000	-12.500%	30	194	-40.476%
2026-03-10	9.9000	10.3000	9.6000	9.6000	-23.200%	55	194	-47.917%
2026-03-06	11.5000	12.6000	11.5000	12.5000	-2.344%	37	172	-60.000%
2026-03-05	11.8000	12.8000	11.8000	12.8000	+30.612%	43	142	-60.938%
2026-03-04	9.4000	9.8000	9.4000	9.8000	-3.922%	4	100	-48.980%
2026-03-03	8.3000	10.2000	8.3000	10.2000	+17.241%	5	100	-50.980%
2026-03-02	8.9000	9.0000	8.2000	8.7000	-3.333%	39	96	-42.529%
2026-02-27	8.9000	9.0000	8.8000	9.0000	-14.286%	10	86	-44.444%
2026-02-26	11.3000	11.3000	10.5000	10.5000	+25.598%	22	78	-52.381%
2026-02-25	8.3300	8.3600	8.3300	8.3600	-6.067%	3	79	-40.191%
2026-02-20	10.1000	10.1000	8.9000	8.9000	-20.536%	3	79	-43.820%
2026-02-19	11.2000	11.2000	11.2000	11.2000	+6.667%	3	78	-55.357%
2026-02-17	9.9000	10.5000	9.6000	10.5000	-15.323%	10	76	-52.381%
2026-02-13	12.7000	12.7000	12.3000	12.4000	+3.333%	3	68	-59.677%
2026-02-12	11.9000	12.0000	11.9000	12.0000	-26.829%	14	68	-58.333%
2026-02-10	15.5000	16.4000	15.5000	16.4000	+13.103%	3	68	-69.512%
2026-02-09	14.4900	14.5000	14.1000	14.5000	-4.793%	26	68	-65.517%
2026-02-06	15.2300	15.2300	15.2300	15.2300	-28.228%	1	64	-67.170%
2026-02-03	21.6900	21.6900	21.2200	21.2200	-70.238%	6	64	-76.437%
2025-10-23	71.4000	71.7000	71.2000	71.3000	-7.403%	54	58	-92.987%
2025-10-22	77.0000	77.0000	77.0000	77.0000	+3.774%	1	31	-93.506%
2025-10-21	74.1000	74.2000	74.1000	74.2000	+20.065%	2	31	-93.261%
2025-10-15	61.8000	61.8000	61.8000	61.8000	-17.983%	26	30	-91.909%
2025-09-18	75.3500	75.3500	75.3500	75.3500	-12.991%	1	5	-93.364%
2025-09-09	86.6000	86.6000	86.6000	86.6000	+15.160%	1	4	-94.226%
2025-08-19	75.2000	75.2000	75.2000	75.2000	+8.046%	1	4	-93.351%
2025-08-12	69.6000	69.6000	69.6000	69.6000	-11.675%	2	3	-92.816%
2025-08-07	78.8000	78.8000	78.8000	78.8000	0.000%	1	1	-93.655%