Dark

TEAM20260918C110
TEAM Sep 18 2026 110.00 Call (TEAM260918C00110000)
option OPRA

EOD

Aug 13, 2026

55.62+27.569%(+12.02)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	48.0000	57.5000	47.5000	55.6200	+27.569%	43	1,180	0.000%
2026-08-12	44.5000	44.5000	43.6000	43.6000	-2.330%	23	1,211	+27.569%
2026-08-11	44.6400	44.6400	44.6400	44.6400	+3.333%	9	1,213	+24.597%
2026-08-10	40.8000	43.2000	40.4000	43.2000	+1.647%	12	1,213	+28.750%
2026-08-07	37.8000	44.5000	35.1900	42.5000	+219.549%	105	1,217	+30.871%
2026-08-06	12.5000	13.3000	12.0000	13.3000	-10.135%	359	1,260	+318.195%
2026-08-05	14.6200	14.8000	12.6000	14.8000	+12.291%	70	1,077	+275.811%
2026-08-04	10.9500	13.4100	10.9500	13.1800	+23.178%	466	1,086	+322.003%
2026-08-03	11.5300	12.5000	10.0000	10.7000	+20.904%	77	1,075	+419.813%
2026-07-31	6.3900	8.8500	6.3900	8.8500	+12.167%	8	1,016	+528.475%
2026-07-30	7.4900	8.1000	6.7500	7.8900	-31.272%	24	1,015	+604.943%
2026-07-29	10.1000	11.5000	10.1000	11.4800	+28.989%	61	1,022	+384.495%
2026-07-28	8.0200	9.5000	7.4000	8.9000	+16.798%	17	1,040	+524.944%
2026-07-27	5.2000	7.6200	5.2000	7.6200	+90.500%	18	1,035	+629.921%
2026-07-24	3.2000	4.0000	3.2000	4.0000	-2.676%	22	1,035	+1,290.500%
2026-07-22	4.2300	4.3400	4.1000	4.1100	-26.607%	82	1,055	+1,253.285%
2026-07-21	6.6000	6.6000	5.6000	5.6000	-30.864%	7	1,099	+893.214%
2026-07-20	6.0000	8.1300	6.0000	8.1000	+16.547%	10	1,101	+586.667%
2026-07-17	6.2800	7.2000	5.9000	6.9500	+0.725%	43	1,099	+700.288%
2026-07-16	6.7500	6.9000	5.3500	6.9000	-1.429%	8	1,089	+706.087%
2026-07-15	7.6500	7.8000	7.0000	7.0000	+16.667%	18	1,088	+694.571%
2026-07-14	6.0000	6.0000	5.8000	6.0000	-22.078%	20	1,085	+827.000%
2026-07-13	6.4000	7.7000	6.3100	7.7000	+5.769%	5	1,091	+622.338%
2026-07-10	7.2800	7.2800	7.2800	7.2800	+25.517%	3	1,091	+664.011%
2026-07-09	4.9000	6.0000	4.9000	5.8000	+38.095%	11	1,091	+858.966%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-27.083%	30	1,088	+1,224.286%
2026-07-07	6.5000	6.5000	5.7600	5.7600	+13.609%	18	1,088	+865.625%
2026-07-06	4.9400	5.0700	4.7000	5.0700	+7.872%	8	1,075	+997.041%
2026-07-02	4.7000	4.7000	4.7000	4.7000	+11.905%	6	1,068	+1,083.404%
2026-07-01	3.7300	4.6000	3.7300	4.2000	+46.853%	19	1,068	+1,224.286%
2026-06-30	2.8600	2.8600	2.8600	2.8600	-4.667%	55	1,058	+1,844.755%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+20.000%	3	1,003	+1,754.000%
2026-06-25	3.0200	3.0200	2.5000	2.5000	-41.860%	146	1,003	+2,124.800%
2026-06-24	4.2600	4.4000	4.2600	4.3000	0.000%	3	873	+1,193.488%
2026-06-23	4.3800	4.3800	4.2100	4.3000	+13.158%	4	873	+1,193.488%
2026-06-22	4.6600	5.2000	3.8000	3.8000	-26.214%	62	873	+1,363.684%
2026-06-18	5.1000	5.1500	5.1000	5.1500	-18.384%	101	804	+980.000%
2026-06-17	6.3100	6.3100	6.3100	6.3100	-2.171%	10	804	+781.458%
2026-06-16	6.4500	6.4500	6.4500	6.4500	-12.838%	3	804	+762.326%
2026-06-12	7.4000	7.4000	7.4000	7.4000	-3.268%	10	817	+651.622%
2026-06-11	7.9000	7.9000	7.6500	7.6500	-25.439%	13	817	+627.059%
2026-06-10	10.5000	11.0000	10.2600	10.2600	+7.886%	18	817	+442.105%
2026-06-09	10.4000	10.4000	9.5100	9.5100	-21.728%	2	834	+484.858%
2026-06-08	12.3600	12.3600	12.1500	12.1500	-8.647%	3	836	+357.778%
2026-06-05	15.0000	15.0000	12.5000	13.3000	-8.591%	7	838	+318.195%
2026-06-04	14.5500	14.5500	14.5500	14.5500	-24.219%	1	838	+282.268%
2026-06-02	18.9000	19.2000	16.5000	19.2000	-24.350%	42	837	+189.688%
2026-06-01	21.0000	25.6900	21.0000	25.3800	+37.935%	160	832	+119.149%
2026-05-29	13.0000	18.6200	13.0000	18.4000	+63.121%	55	845	+202.283%
2026-05-28	9.1300	11.2800	9.1300	11.2800	+32.706%	17	838	+393.085%
2026-05-27	9.4000	9.4000	8.5000	8.5000	+18.056%	3	831	+554.353%
2026-05-26	7.2000	7.2000	7.2000	7.2000	+10.769%	2	831	+672.500%
2026-05-22	6.7400	6.7400	6.5000	6.5000	+8.333%	3	833	+755.692%
2026-05-21	6.6000	6.6000	6.0000	6.0000	-22.078%	32	834	+827.000%
2026-05-20	7.0900	7.7000	6.9000	7.7000	-2.532%	36	834	+622.338%
2026-05-19	10.2400	10.2400	7.5000	7.9000	-9.091%	41	826	+604.051%
2026-05-18	9.5000	9.5000	8.3000	8.6900	+5.976%	19	826	+540.046%
2026-05-15	6.9000	8.2000	6.9000	8.2000	+43.860%	110	826	+578.293%
2026-05-14	5.2900	6.1000	5.2900	5.7000	0.000%	15	809	+875.789%
2026-05-13	6.6300	6.6300	5.7000	5.7000	-24.000%	115	820	+875.789%
2026-05-12	7.7000	7.7000	7.3000	7.5000	+4.167%	37	820	+641.600%
2026-05-11	7.8000	8.0000	7.2000	7.2000	-8.046%	21	820	+672.500%
2026-05-08	7.9000	7.9000	7.3000	7.8300	-28.165%	23	815	+610.345%
2026-05-07	10.7400	11.0500	10.6000	10.9000	+21.111%	28	810	+410.275%
2026-05-06	8.0000	9.3000	7.8800	9.0000	-14.286%	66	794	+518.000%
2026-05-05	10.3000	10.5000	10.0000	10.5000	-13.934%	47	790	+429.714%
2026-05-04	9.4500	12.2000	9.4500	12.2000	+31.183%	32	766	+355.902%
2026-05-01	7.1000	9.5000	7.1000	9.3000	+158.333%	46	801	+498.065%
2026-04-30	3.6000	3.6000	3.5000	3.6000	-16.279%	6	801	+1,445.000%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-6.522%	1	796	+1,193.488%
2026-04-27	4.7000	4.7000	4.6000	4.6000	+4.545%	4	796	+1,109.130%
2026-04-24	4.4000	4.4400	4.4000	4.4000	+14.883%	300	792	+1,164.091%
2026-04-23	3.5000	3.8300	3.5000	3.8300	-31.851%	17	867	+1,352.219%
2026-04-22	5.6200	5.6200	5.6200	5.6200	+2.182%	1	854	+889.680%
2026-04-21	5.6000	5.7000	5.4800	5.5000	+27.907%	303	608	+911.273%
2026-04-20	4.2000	4.4000	4.2000	4.3000	+1.415%	13	608	+1,193.488%
2026-04-16	4.2400	4.2400	4.2400	4.2400	+24.340%	2	603	+1,211.792%
2026-04-15	3.0000	3.4100	3.0000	3.4100	+36.400%	4	601	+1,531.085%
2026-04-14	2.6500	2.7000	2.5000	2.5000	-1.961%	11	600	+2,124.800%
2026-04-13	2.5500	2.6000	2.5500	2.5500	+19.159%	11	594	+2,081.176%
2026-04-10	2.1600	2.1600	2.1400	2.1400	-2.283%	7	583	+2,499.065%
2026-04-09	2.5000	2.5000	2.1900	2.1900	-37.429%	28	580	+2,439.726%
2026-04-08	3.9000	3.9000	3.4000	3.5000	-6.417%	17	600	+1,489.143%
2026-04-07	3.8000	3.8000	3.5000	3.7400	-10.952%	9	587	+1,387.166%
2026-04-06	4.3000	4.3500	4.2000	4.2000	-6.667%	6	583	+1,224.286%
2026-04-02	4.3900	4.5000	4.3900	4.5000	-8.163%	6	585	+1,136.000%
2026-04-01	5.0000	5.1000	4.9000	4.9000	-2.000%	18	585	+1,035.102%
2026-03-31	4.4300	5.0000	4.4300	5.0000	+11.111%	2	581	+1,012.400%
2026-03-30	4.7000	4.7200	4.5000	4.5000	+8.434%	5	580	+1,136.000%
2026-03-27	4.1500	4.1500	4.1500	4.1500	-7.778%	5	577	+1,240.241%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-10.180%	1	577	+1,136.000%
2026-03-24	5.0700	5.1300	5.0100	5.0100	-19.194%	15	577	+1,010.180%
2026-03-23	6.2000	6.2000	6.2000	6.2000	-8.824%	48	562	+797.097%
2026-03-20	6.2000	6.8000	6.2000	6.8000	+9.677%	2	514	+717.941%
2026-03-19	6.8900	6.8900	6.2000	6.2000	-15.068%	8	514	+797.097%
2026-03-17	7.9000	7.9000	6.9000	7.3000	-5.195%	22	509	+661.918%
2026-03-16	7.5000	7.7000	7.5000	7.7000	+6.944%	26	490	+622.338%
2026-03-13	6.6000	7.2000	6.6000	7.2000	-2.703%	3	481	+672.500%
2026-03-12	7.5000	7.5000	7.4000	7.4000	-12.941%	38	479	+651.622%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-2.299%	25	443	+554.353%
2026-03-10	9.2000	9.2000	8.7000	8.7000	-17.143%	296	418	+539.310%
2026-03-09	10.9000	10.9000	10.5000	10.5000	-7.895%	4	411	+429.714%
2026-03-06	11.3000	11.4000	11.2000	11.4000	-1.724%	24	414	+387.895%
2026-03-05	11.4000	11.6000	11.4000	11.6000	+31.073%	42	391	+379.483%
2026-03-04	8.7000	8.8500	8.3000	8.8500	+19.595%	6	351	+528.475%
2026-03-03	7.4000	7.4000	7.4000	7.4000	-2.632%	7	350	+651.622%
2026-03-02	8.0000	8.0000	7.6000	7.6000	-3.797%	28	343	+631.842%
2026-02-27	8.0000	8.0000	7.8000	7.9000	-15.054%	7	321	+604.051%
2026-02-26	9.8000	10.1000	9.3000	9.3000	+27.397%	173	316	+498.065%
2026-02-25	6.1300	7.3000	6.1200	7.3000	+8.955%	13	233	+661.918%
2026-02-24	5.4900	6.8200	5.4900	6.7000	+13.559%	30	233	+730.149%
2026-02-23	6.1000	6.1000	5.9000	5.9000	-20.270%	2	208	+842.712%
2026-02-20	8.9000	8.9000	7.4000	7.4000	-25.177%	17	206	+651.622%
2026-02-19	10.0000	10.0000	9.8000	9.8900	-4.904%	11	199	+462.386%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+11.828%	3	189	+434.808%
2026-02-17	8.7000	9.3000	8.4000	9.3000	-7.000%	16	186	+498.065%
2026-02-13	11.4600	11.4600	10.0000	10.0000	-6.542%	12	168	+456.200%
2026-02-12	10.6000	10.7000	10.6000	10.7000	-2.727%	14	168	+419.813%
2026-02-11	11.0000	11.0000	11.0000	11.0000	-20.290%	10	168	+405.636%
2026-02-10	13.2000	14.7000	13.2000	13.8000	+9.524%	6	168	+303.043%
2026-02-09	12.4400	13.4000	12.2900	12.6000	-5.970%	12	162	+341.429%
2026-02-06	15.0000	15.0000	13.4000	13.4000	-36.282%	33	157	+315.075%
2026-02-04	21.0300	21.0300	21.0300	21.0300	-24.079%	2	129	+164.479%
2026-01-29	27.7000	27.7000	27.7000	27.7000	-24.728%	2	129	+100.794%
2026-01-23	36.8000	36.8000	36.8000	36.8000	+12.366%	1	127	+51.141%
2026-01-22	32.7500	32.7500	32.7500	32.7500	-5.891%	100	127	+69.832%
2026-01-15	34.8000	34.8000	34.8000	34.8000	-28.247%	1	35	+59.828%
2026-01-12	48.5000	48.5000	48.5000	48.5000	-29.812%	1	34	+14.680%
2025-10-27	69.1000	69.1000	68.9000	69.1000	+1.917%	14	35	-19.508%
2025-10-23	67.6000	67.9000	67.6000	67.8000	-3.830%	12	35	-17.965%
2025-10-21	70.6000	70.6000	70.2000	70.5000	+23.684%	61	34	-21.106%
2025-10-01	57.0000	57.0000	57.0000	57.0000	-24.703%	1	3	-2.421%
2025-08-07	75.7000	75.7000	75.7000	75.7000	0.000%	2	2	-26.526%