Dark

TEAM20260918C120
TEAM Sep 18 2026 120.00 Call (TEAM260918C00120000)
option OPRA

EOD

Aug 13, 2026

46.60+26.630%(+9.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	46.3000	46.6000	46.3000	46.6000	+26.630%	8	1,111	0.000%
2026-08-12	34.6800	36.8000	34.2000	36.8000	-1.473%	4	1,111	+26.630%
2026-08-11	35.7500	37.3500	35.5000	37.3500	+7.358%	105	1,110	+24.766%
2026-08-10	31.0000	34.7900	31.0000	34.7900	+7.079%	3	1,128	+33.947%
2026-08-07	29.8000	35.3000	26.5600	32.4900	+261.000%	128	1,130	+43.429%
2026-08-06	9.0000	9.5000	8.6000	9.0000	-13.462%	331	1,166	+417.778%
2026-08-05	10.1000	10.4000	9.1000	10.4000	+9.474%	23	1,084	+348.077%
2026-08-04	8.3000	9.5000	7.3500	9.5000	+28.378%	26	1,080	+390.526%
2026-08-03	7.2500	8.4000	6.4000	7.4000	+22.924%	14	1,088	+529.730%
2026-07-31	5.1000	6.0200	5.1000	6.0200	+11.275%	8	1,092	+674.086%
2026-07-30	5.1000	5.4100	4.5400	5.4100	-25.890%	33	1,093	+761.368%
2026-07-29	5.9600	8.2800	5.9600	7.3000	+7.353%	48	1,109	+538.356%
2026-07-28	5.3000	6.8000	5.3000	6.8000	+41.372%	338	1,129	+585.294%
2026-07-27	3.5000	5.1600	3.4000	4.8100	+88.627%	74	1,193	+868.815%
2026-07-24	1.7100	2.5500	1.7100	2.5500	+24.390%	15	1,210	+1,727.451%
2026-07-23	3.0400	3.0400	1.6500	2.0500	-24.632%	62	1,200	+2,173.171%
2026-07-22	3.0500	3.0500	2.7000	2.7200	-24.444%	79	1,181	+1,613.235%
2026-07-21	4.5500	4.5500	3.5000	3.6000	-35.135%	30	1,230	+1,194.444%
2026-07-20	4.5000	5.6000	4.5000	5.5500	+18.085%	45	1,227	+739.640%
2026-07-17	4.4000	4.9000	4.0000	4.7000	+34.286%	60	1,220	+891.489%
2026-07-16	3.5000	3.5000	3.5000	3.5000	-22.222%	5	1,208	+1,231.429%
2026-07-15	4.3800	5.4000	4.3000	4.5000	+12.500%	29	1,213	+935.556%
2026-07-14	3.8000	4.0500	3.8000	4.0000	-28.315%	59	1,225	+1,065.000%
2026-07-13	4.5200	5.5800	4.5200	5.5800	+9.843%	81	1,214	+735.125%
2026-07-10	5.0600	5.0800	5.0600	5.0800	+24.816%	4	1,232	+817.323%
2026-07-09	2.1500	4.0700	2.1500	4.0700	+31.290%	18	1,232	+1,044.963%
2026-07-08	3.6000	3.6000	2.9000	3.1000	-22.500%	6	1,228	+1,403.226%
2026-07-07	3.7400	4.4500	3.7400	4.0000	+20.846%	76	1,228	+1,065.000%
2026-07-06	3.2700	3.5000	2.9400	3.3100	+12.585%	19	1,222	+1,307.855%
2026-07-02	3.3000	3.3000	2.8000	2.9400	+5.000%	42	1,221	+1,485.034%
2026-07-01	2.4300	3.1900	2.4300	2.8000	+50.538%	241	1,221	+1,564.286%
2026-06-30	1.8600	1.8600	1.8600	1.8600	-22.500%	55	1,410	+2,405.376%
2026-06-29	2.5000	2.5000	2.4000	2.4000	+21.827%	11	1,355	+1,841.667%
2026-06-26	2.1500	2.1500	1.8900	1.9700	+25.478%	23	1,355	+2,265.482%
2026-06-25	2.0600	2.2500	1.5600	1.5700	-47.315%	95	1,348	+2,868.153%
2026-06-24	3.0000	3.0000	2.7500	2.9800	-12.094%	32	1,346	+1,463.758%
2026-06-23	3.3900	3.3900	3.3900	3.3900	+32.941%	10	1,337	+1,274.631%
2026-06-22	3.2500	3.4100	2.5500	2.5500	-27.143%	30	1,337	+1,727.451%
2026-06-18	3.7500	3.9000	3.4500	3.5000	-11.168%	26	1,368	+1,231.429%
2026-06-17	4.1000	4.6100	3.9400	3.9400	-16.170%	35	1,368	+1,082.741%
2026-06-16	5.2400	5.2400	4.6000	4.7000	-24.194%	15	1,368	+891.489%
2026-06-15	6.2200	7.1000	5.8000	6.2000	+17.647%	60	1,370	+651.613%
2026-06-12	5.3500	5.3600	5.1500	5.2700	-8.028%	5	1,370	+784.250%
2026-06-11	6.4900	6.4900	5.6000	5.7300	-15.487%	11	1,370	+713.264%
2026-06-10	7.5000	7.5000	6.7800	6.7800	-17.818%	15	1,367	+587.316%
2026-06-09	7.6000	8.2500	7.2900	8.2500	-15.816%	34	1,357	+464.848%
2026-06-08	9.2300	10.0500	9.2300	9.8000	+3.924%	172	1,352	+375.510%
2026-06-05	10.1000	10.2000	9.4000	9.4300	-15.804%	248	1,337	+394.168%
2026-06-04	13.7000	13.7000	11.2000	11.2000	-4.274%	7	1,195	+316.071%
2026-06-03	13.7000	13.7000	11.4800	11.7000	-24.516%	36	1,199	+298.291%
2026-06-02	15.0000	15.5000	12.8000	15.5000	-25.837%	435	1,215	+200.645%
2026-06-01	18.2000	20.9000	16.9500	20.9000	+45.645%	71	1,517	+122.967%
2026-05-29	10.2000	14.8000	9.3000	14.3500	+81.646%	526	1,514	+224.739%
2026-05-28	8.1000	8.5200	7.6000	7.9000	+21.538%	68	1,598	+489.873%
2026-05-27	6.2600	7.1100	6.2600	6.5000	+22.642%	149	1,592	+616.923%
2026-05-26	4.8000	5.5000	4.8000	5.3000	+3.922%	873	1,585	+779.245%
2026-05-22	5.6400	5.6400	4.6000	5.1000	+25.000%	36	1,110	+813.725%
2026-05-21	4.5000	4.9000	4.0800	4.0800	-26.882%	39	1,115	+1,042.157%
2026-05-20	4.9000	5.5800	4.7800	5.5800	-2.105%	33	1,115	+735.125%
2026-05-19	7.9000	8.4600	5.5000	5.7000	-12.308%	47	1,141	+717.544%
2026-05-18	7.1000	7.3000	6.1000	6.5000	+9.428%	29	1,141	+616.923%
2026-05-15	5.0000	6.5000	4.8000	5.9400	+41.429%	58	1,141	+684.512%
2026-05-14	4.2500	4.4000	3.8000	4.2000	+2.439%	18	1,147	+1,009.524%
2026-05-13	4.9500	4.9500	4.1000	4.1000	-23.364%	13	1,146	+1,036.585%
2026-05-12	5.5000	5.9000	5.3500	5.3500	-2.727%	23	1,146	+771.028%
2026-05-11	7.2000	7.6400	5.4000	5.5000	-20.635%	33	1,146	+747.273%
2026-05-08	7.8000	7.8000	5.4000	6.9300	-15.796%	47	1,143	+572.439%
2026-05-07	8.1900	8.4000	7.3000	8.2300	+30.016%	94	1,134	+466.221%
2026-05-06	6.7500	6.7500	5.7500	6.3300	-22.805%	113	1,132	+636.177%
2026-05-05	7.5000	8.2000	7.2000	8.2000	-4.651%	78	1,129	+468.293%
2026-05-04	7.4000	9.7000	7.4000	8.6000	+19.444%	259	1,096	+441.860%
2026-05-01	6.5100	7.6000	5.4100	7.2000	+161.818%	532	1,029	+547.222%
2026-04-30	3.0000	3.0000	2.7500	2.7500	-19.118%	47	1,029	+1,594.545%
2026-04-28	3.4000	3.4000	3.3000	3.4000	-2.857%	4	1,075	+1,270.588%
2026-04-27	3.7000	3.7000	3.5000	3.5000	-5.405%	24	1,075	+1,231.429%
2026-04-24	3.3000	3.7000	3.3000	3.7000	+45.098%	10	1,055	+1,159.459%
2026-04-23	2.2500	2.6600	2.2500	2.5500	-31.081%	51	1,051	+1,727.451%
2026-04-22	3.6000	3.7000	3.6000	3.7000	-7.500%	20	1,051	+1,159.459%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+17.647%	1	1,050	+1,065.000%
2026-04-20	3.3000	3.4000	3.2000	3.4000	+25.926%	90	1,050	+1,270.588%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-10.000%	2	997	+1,625.926%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+20.000%	1	997	+1,453.333%
2026-04-15	2.1000	2.5000	2.1000	2.5000	+59.236%	5	996	+1,764.000%
2026-04-09	1.9000	1.9000	1.5700	1.5700	-39.147%	15	995	+2,868.153%
2026-04-07	3.0000	3.0000	2.5800	2.5800	-16.774%	12	985	+1,706.202%
2026-04-06	3.2000	3.2000	3.1000	3.1000	-6.061%	11	987	+1,403.226%
2026-04-02	3.3000	3.5000	3.3000	3.3000	-8.333%	38	981	+1,312.121%
2026-04-01	3.6000	3.6000	3.5000	3.6000	0.000%	3	981	+1,194.444%
2026-03-31	3.4000	3.6000	3.4000	3.6000	+5.882%	7	981	+1,194.444%
2026-03-30	3.4000	3.6000	3.4000	3.4000	+6.250%	4	978	+1,270.588%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-33.333%	3	978	+1,356.250%
2026-03-23	5.2000	5.2000	4.8000	4.8000	-4.000%	31	978	+870.833%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-19.355%	2	978	+832.000%
2026-03-17	6.0500	6.4000	6.0500	6.2000	-1.587%	13	976	+651.613%
2026-03-12	6.3000	6.3000	6.3000	6.3000	-27.586%	17	965	+639.683%
2026-03-09	8.9000	8.9000	8.7000	8.7000	-5.435%	5	965	+435.632%
2026-03-06	9.2000	9.4000	8.8900	9.2000	0.000%	162	962	+406.522%
2026-03-05	8.1300	9.2000	7.7000	9.2000	+29.577%	41	820	+406.522%
2026-03-04	6.8000	7.1000	6.8000	7.1000	-5.333%	24	807	+556.338%
2026-03-03	5.7000	7.5000	5.7000	7.5000	+22.750%	6	794	+521.333%
2026-03-02	6.3000	6.3000	5.7000	6.1100	-1.452%	474	797	+662.684%
2026-02-27	6.6000	6.6000	6.2000	6.2000	+6.529%	60	330	+651.613%
2026-02-25	5.6000	5.8300	5.6000	5.8200	+9.811%	9	284	+700.687%
2026-02-24	4.5000	5.3000	4.5000	5.3000	-17.188%	3	284	+779.245%
2026-02-20	6.6000	6.6000	6.4000	6.4000	-12.329%	9	283	+628.125%
2026-02-19	7.5000	7.5000	7.3000	7.3000	-8.750%	47	283	+538.356%
2026-02-18	8.0000	8.1000	8.0000	8.0000	+14.943%	149	240	+482.500%
2026-02-17	7.4000	7.4000	6.7000	6.9600	-22.924%	19	104	+569.540%
2026-02-13	9.0000	9.0500	9.0000	9.0300	+6.235%	6	100	+416.058%
2026-02-12	8.9000	9.1200	8.5000	8.5000	+1.190%	14	100	+448.235%
2026-02-11	8.5000	8.5000	8.4000	8.4000	-26.957%	2	94	+454.762%
2026-02-10	11.9000	11.9000	11.5000	11.5000	+6.679%	12	92	+305.217%
2026-02-09	9.9000	10.7800	9.6000	10.7800	-1.101%	20	86	+332.282%
2026-02-06	11.0300	11.0300	10.7000	10.9000	-40.761%	7	81	+327.523%
2026-02-04	18.4000	18.4000	18.4000	18.4000	+17.422%	1	81	+153.261%
2026-02-03	15.8000	16.1800	14.4500	15.6700	-24.446%	25	81	+197.384%
2026-02-02	20.7400	20.7400	20.7400	20.7400	-9.035%	1	70	+124.687%
2026-01-30	22.8000	22.8000	22.8000	22.8000	-1.724%	1	70	+104.386%
2026-01-29	22.8000	24.0000	21.3000	23.2000	-30.746%	18	70	+100.862%
2026-01-28	34.6900	34.6900	33.5000	33.5000	+0.329%	3	65	+39.104%
2026-01-27	33.3900	33.3900	33.3900	33.3900	+45.174%	6	66	+39.563%
2026-01-16	24.8900	24.8900	23.0000	23.0000	-59.649%	50	34	+102.609%
2025-11-11	57.1000	57.1000	57.0000	57.0000	+2.888%	2	33	-18.246%
2025-11-10	56.0000	56.0000	55.4000	55.4000	-12.342%	10	33	-15.884%
2025-10-31	63.2000	63.2000	63.2000	63.2000	+1.608%	1	28	-26.266%
2025-10-27	62.3000	62.4000	62.0000	62.2000	+1.634%	30	23	-25.080%
2025-10-23	61.6000	61.6000	61.2000	61.2000	+16.350%	8	23	-23.856%
2025-10-14	53.0000	53.0000	52.6000	52.6000	+5.200%	8	22	-11.407%
2025-10-10	50.0000	50.0000	50.0000	50.0000	+1.833%	7	22	-6.800%
2025-10-09	49.1000	49.1000	49.1000	49.1000	-6.831%	1	15	-5.092%
2025-10-08	52.7000	52.7000	52.7000	52.7000	+3.740%	1	14	-11.575%
2025-10-01	50.8000	50.8000	50.8000	50.8000	-18.590%	1	14	-8.268%
2025-09-29	62.4000	62.4000	62.4000	62.4000	-5.967%	1	13	-25.321%
2025-08-19	66.3600	66.3600	66.3600	66.3600	-18.074%	2	12	-29.777%
2025-08-01	81.0000	81.0000	81.0000	81.0000	-5.263%	5	11	-42.469%
2025-07-16	85.5000	85.5000	85.5000	85.5000	-3.716%	3	6	-45.497%
2025-07-11	88.8000	88.8000	88.8000	88.8000	0.000%	3	3	-47.523%