Dark

TEAM20260918C125
TEAM Sep 18 2026 125.00 Call (TEAM260918C00125000)
option OPRA

EOD

Aug 13, 2026

44.00+39.505%(+12.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	38.2000	44.0000	38.2000	44.0000	+39.505%	3	411	0.000%
2026-08-11	31.5400	31.5400	31.5400	31.5400	+1.742%	3	414	+39.505%
2026-08-10	27.4000	31.0000	27.4000	31.0000	+5.983%	8	417	+41.935%
2026-08-07	26.8000	31.2300	21.8000	29.2500	+244.118%	59	418	+50.427%
2026-08-06	7.5000	8.5000	7.1700	8.5000	+3.659%	16	435	+417.647%
2026-08-05	7.9000	8.2000	7.8000	8.2000	+6.355%	77	430	+436.585%
2026-08-04	6.0000	7.7100	6.0000	7.7100	+24.959%	30	428	+470.687%
2026-08-03	6.3000	6.9000	6.0000	6.1700	+28.542%	25	428	+613.128%
2026-07-31	4.3000	4.8800	4.3000	4.8000	+28.686%	13	445	+816.667%
2026-07-30	3.9000	3.9000	3.7300	3.7300	-42.966%	2	435	+1,079.625%
2026-07-29	5.1500	6.6800	5.1500	6.5400	+36.250%	36	435	+572.783%
2026-07-28	4.7500	5.5900	4.7000	4.8000	+17.359%	47	430	+816.667%
2026-07-27	4.0900	4.0900	4.0900	4.0900	+116.402%	1	426	+975.795%
2026-07-24	1.4000	1.8900	1.4000	1.8900	+30.345%	12	426	+2,228.042%
2026-07-23	1.6800	1.6800	1.4500	1.4500	-40.083%	6	433	+2,934.483%
2026-07-22	2.4500	2.4500	2.2500	2.4200	-17.406%	5	431	+1,718.182%
2026-07-21	3.6500	3.6500	2.9300	2.9300	-36.026%	7	432	+1,401.706%
2026-07-20	3.1000	4.7000	3.1000	4.5800	+34.706%	41	433	+860.699%
2026-07-15	4.2000	4.2000	3.4000	3.4000	-28.118%	4	410	+1,194.118%
2026-07-13	3.7700	4.7300	3.7700	4.7300	+11.820%	39	410	+830.233%
2026-07-10	4.2100	4.2300	4.2100	4.2300	+19.155%	4	405	+940.189%
2026-07-09	3.5500	3.5500	3.5500	3.5500	+44.898%	1	405	+1,139.437%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-32.692%	1	405	+1,695.918%
2026-07-07	3.1000	3.6400	3.1000	3.6400	+34.317%	10	404	+1,108.791%
2026-07-06	2.5400	2.7100	2.5400	2.7100	+2.264%	11	399	+1,523.616%
2026-07-02	2.4700	2.6500	2.4700	2.6500	+76.667%	2	409	+1,560.377%
2026-06-30	1.6000	1.6000	1.5000	1.5000	-6.250%	4	409	+2,833.333%
2026-06-26	1.6000	1.8000	1.5200	1.6000	+33.333%	20	405	+2,650.000%
2026-06-25	1.8600	1.8600	1.2000	1.2000	-48.936%	19	391	+3,566.667%
2026-06-24	2.3200	2.5500	2.3200	2.3500	-7.843%	8	387	+1,772.340%
2026-06-23	2.6800	2.6800	2.4300	2.5500	+19.718%	5	380	+1,625.490%
2026-06-22	2.8300	2.8300	2.1300	2.1300	-33.019%	14	380	+1,965.728%
2026-06-18	3.0900	3.1800	3.0600	3.1800	-7.558%	9	376	+1,283.648%
2026-06-17	3.8000	3.8900	3.4400	3.4400	-14.000%	14	376	+1,179.070%
2026-06-16	4.2800	4.2800	4.0000	4.0000	-11.700%	4	376	+1,000.000%
2026-06-12	4.6500	4.6500	4.5300	4.5300	-8.114%	2	373	+871.302%
2026-06-11	5.6300	5.6300	4.7000	4.9300	-25.303%	26	373	+792.495%
2026-06-09	6.7000	6.7000	6.6000	6.6000	-20.290%	3	364	+566.667%
2026-06-05	9.0000	9.1000	8.2800	8.2800	-26.855%	6	362	+431.401%
2026-06-04	11.9000	11.9000	11.3200	11.3200	+12.079%	5	362	+288.693%
2026-06-03	10.4700	10.4700	10.0000	10.1000	-22.901%	33	369	+335.644%
2026-06-02	11.7000	13.1000	11.3000	13.1000	-27.624%	12	381	+235.878%
2026-06-01	15.6500	18.1000	15.4500	18.1000	+38.591%	31	385	+143.094%
2026-05-29	8.6500	13.0600	8.6000	13.0600	+81.389%	21	388	+236.907%
2026-05-28	6.0400	7.2000	6.0400	7.2000	+30.909%	4	393	+511.111%
2026-05-27	4.8000	6.0000	4.8000	5.5000	+19.565%	24	392	+700.000%
2026-05-26	4.4000	4.7000	4.4000	4.6000	+4.545%	28	415	+856.522%
2026-05-22	4.0000	4.4000	4.0000	4.4000	+15.789%	13	443	+900.000%
2026-05-21	4.0000	4.0000	3.8000	3.8000	-17.391%	7	454	+1,057.895%
2026-05-20	4.4000	4.6000	4.4000	4.6000	-6.122%	8	454	+856.522%
2026-05-19	6.4000	6.4000	4.9000	4.9000	-12.500%	11	469	+797.959%
2026-05-18	6.0000	6.2000	5.4000	5.6000	+10.891%	14	469	+685.714%
2026-05-15	4.2000	5.0500	4.1000	5.0500	+40.278%	14	469	+771.287%
2026-05-14	3.3000	3.8000	3.3000	3.6000	+5.882%	168	494	+1,122.222%
2026-05-13	3.8000	3.8000	3.4000	3.4000	-30.612%	5	429	+1,194.118%
2026-05-12	4.9000	4.9000	4.9000	4.9000	0.000%	3	429	+797.959%
2026-05-11	5.2000	5.2000	4.7000	4.9000	-14.336%	7	429	+797.959%
2026-05-08	5.6000	5.7200	4.8000	5.7200	-20.666%	13	439	+669.231%
2026-05-07	6.5000	7.5000	6.5000	7.2100	+33.519%	97	436	+510.264%
2026-05-06	5.2000	5.4000	5.2000	5.4000	-27.027%	167	366	+714.815%
2026-05-04	7.0200	8.5000	7.0200	7.4000	+23.333%	41	319	+494.595%
2026-05-01	5.3500	6.7000	5.0700	6.0000	+140.000%	20	352	+633.333%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-3.846%	1	352	+1,660.000%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-10.345%	1	351	+1,592.308%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-2.357%	1	350	+1,417.241%
2026-04-27	2.7000	2.9800	2.7000	2.9700	+18.800%	3	349	+1,381.481%
2026-04-23	2.3500	2.5000	2.3000	2.5000	-30.556%	25	347	+1,660.000%
2026-04-22	3.4000	3.6000	3.4000	3.6000	+12.150%	11	351	+1,122.222%
2026-04-21	3.6000	3.6000	3.2000	3.2100	+10.690%	27	343	+1,270.717%
2026-04-20	2.8000	2.9000	2.8000	2.9000	+6.618%	3	343	+1,417.241%
2026-04-16	2.7200	2.7200	2.7200	2.7200	+51.111%	1	340	+1,517.647%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+35.338%	1	340	+2,344.444%
2026-04-10	1.3500	1.3500	1.3300	1.3300	-45.714%	12	341	+3,208.271%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-9.594%	2	330	+1,695.918%
2026-04-06	2.7100	2.7100	2.7100	2.7100	-12.581%	6	328	+1,523.616%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-6.061%	1	321	+1,319.355%
2026-04-01	3.3000	3.3000	3.3000	3.3000	+3.125%	1	321	+1,233.333%
2026-03-31	2.9500	3.2000	2.9500	3.2000	+18.519%	2	320	+1,275.000%
2026-03-27	2.7000	2.7000	2.7000	2.7000	-18.182%	1	320	+1,529.630%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+0.610%	43	319	+1,233.333%
2026-03-25	3.5000	3.5000	3.2800	3.2800	+3.797%	65	276	+1,241.463%
2026-03-24	3.5000	3.5000	3.1600	3.1600	-43.571%	2	215	+1,292.405%
2026-03-12	5.6000	5.6000	5.6000	5.6000	+5.660%	17	214	+685.714%
2026-03-11	6.0000	6.0000	5.2000	5.3000	-35.366%	5	214	+730.189%
2026-03-06	8.7200	8.7200	8.2000	8.2000	+5.128%	18	211	+436.585%
2026-03-05	7.8000	7.8000	7.8000	7.8000	+23.810%	5	204	+464.103%
2026-03-04	6.1000	6.3000	6.1000	6.3000	+14.545%	6	204	+598.413%
2026-03-02	5.7000	5.7000	5.2500	5.5000	-6.780%	108	208	+700.000%
2026-02-27	5.6000	5.9000	5.6000	5.9000	+11.321%	5	114	+645.763%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+15.217%	3	106	+730.189%
2026-02-24	4.6000	4.6000	4.6000	4.6000	+4.545%	3	106	+856.522%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-40.541%	1	103	+900.000%
2026-02-18	7.2000	7.4000	7.2000	7.4000	+15.625%	4	103	+494.595%
2026-02-17	6.5000	6.6000	6.0000	6.4000	-20.000%	22	99	+587.500%
2026-02-11	7.9000	8.0000	7.9000	8.0000	-10.112%	4	92	+450.000%
2026-02-09	8.8000	9.4000	8.6000	8.9000	-5.319%	18	88	+394.382%
2026-02-06	9.7000	10.7000	9.4000	9.4000	-33.333%	11	75	+368.085%
2026-02-05	14.1000	14.1000	14.1000	14.1000	-1.947%	1	68	+212.057%
2026-02-03	15.2800	15.2800	14.3800	14.3800	-27.847%	9	68	+205.981%
2026-01-29	19.9300	19.9300	19.9300	19.9300	-38.865%	2	64	+120.773%
2026-01-28	32.6000	32.6000	32.6000	32.6000	+2.194%	2	62	+34.969%
2026-01-26	31.9000	31.9000	31.9000	31.9000	+10.190%	1	62	+37.931%
2026-01-23	28.7500	28.9500	28.7500	28.9500	+26.974%	2	63	+51.986%
2026-01-21	21.5000	22.8000	21.5000	22.8000	+8.057%	16	65	+92.982%
2026-01-20	21.1000	21.1000	21.1000	21.1000	-0.472%	1	66	+108.531%
2026-01-16	23.8700	23.8700	21.2000	21.2000	-58.594%	69	31	+107.547%
2025-12-23	51.2000	51.2000	51.2000	51.2000	+21.040%	1	31	-14.063%
2025-11-21	42.3000	42.3000	42.3000	42.3000	-1.628%	3	31	+4.019%
2025-11-19	43.0000	43.0000	43.0000	43.0000	-12.955%	1	28	+2.326%
2025-11-06	49.6000	49.6000	49.4000	49.4000	-23.765%	2	29	-10.931%
2025-11-03	64.8000	64.8000	64.8000	64.8000	+11.917%	2	31	-32.099%
2025-10-23	58.2000	58.4000	57.8000	57.9000	+23.983%	14	31	-24.007%
2025-10-02	46.7000	46.7000	46.7000	46.7000	-20.171%	2	25	-5.782%
2025-09-29	58.5000	58.5000	58.5000	58.5000	-0.965%	1	23	-24.786%
2025-09-26	59.0700	59.0700	59.0700	59.0700	-23.928%	1	22	-25.512%
2025-08-04	77.6500	77.6500	77.6500	77.6500	-12.260%	1	21	-43.335%
2025-07-30	88.5000	88.5000	88.5000	88.5000	-5.043%	7	20	-50.282%
2025-07-25	93.2000	93.2000	93.2000	93.2000	-0.321%	6	13	-52.790%
2025-07-23	93.5000	93.5000	93.5000	93.5000	+12.110%	3	7	-52.941%
2025-07-18	83.4000	83.4000	83.4000	83.4000	-2.227%	2	4	-47.242%
2025-07-11	85.3000	85.3000	85.3000	85.3000	0.000%	2	2	-48.417%