Dark

TEAM20260918C130
TEAM Sep 18 2026 130.00 Call (TEAM260918C00130000)
option OPRA

EOD

Aug 13, 2026

36.85+26.155%(+7.64)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.6000	38.6600	28.2600	36.8500	+26.155%	92	3,345	0.000%
2026-08-12	26.8000	29.2100	25.1000	29.2100	+5.072%	50	3,430	+26.155%
2026-08-11	27.0000	29.4000	24.1000	27.8000	+3.001%	87	3,458	+32.554%
2026-08-10	25.0000	28.0000	22.4000	26.9900	+9.271%	401	3,501	+36.532%
2026-08-07	23.2000	27.8000	20.6400	24.7000	+194.048%	2,684	3,225	+49.190%
2026-08-06	6.5000	8.4000	5.8300	8.4000	+15.068%	945	1,947	+338.690%
2026-08-05	7.1700	7.3000	7.1000	7.3000	+10.606%	797	1,379	+404.795%
2026-08-04	4.8000	6.6000	4.8000	6.6000	+32.000%	114	732	+458.333%
2026-08-03	5.1300	5.1300	5.0000	5.0000	+51.515%	15	731	+637.000%
2026-07-30	3.3000	3.3000	3.3000	3.3000	-36.538%	1	730	+1,016.667%
2026-07-29	5.0000	5.5000	4.5000	5.2000	+20.930%	121	731	+608.654%
2026-07-28	3.4000	4.4800	3.4000	4.3000	+132.432%	34	698	+756.977%
2026-07-27	1.8500	1.8500	1.8500	1.8500	+23.333%	1	667	+1,891.892%
2026-07-24	1.2600	1.5000	1.2600	1.5000	-13.793%	2	667	+2,356.667%
2026-07-22	1.7400	1.7400	1.7400	1.7400	-25.000%	1	668	+2,017.816%
2026-07-21	3.1600	3.7000	2.3200	2.3200	-37.127%	4	668	+1,488.362%
2026-07-20	3.5000	3.6900	3.5000	3.6900	+52.479%	42	669	+898.645%
2026-07-16	2.4200	2.4200	2.4200	2.4200	-8.679%	1	646	+1,422.727%
2026-07-14	2.6500	2.6500	2.6500	2.6500	+1.923%	3	646	+1,290.566%
2026-07-09	1.7400	2.6000	1.7400	2.6000	+32.653%	4	649	+1,317.308%
2026-07-08	1.9600	1.9600	1.9600	1.9600	-26.038%	1	650	+1,780.102%
2026-07-07	2.6500	2.6500	2.6500	2.6500	+16.228%	10	650	+1,290.566%
2026-07-06	2.1900	2.3300	2.1900	2.2800	+13.433%	8	640	+1,516.228%
2026-07-01	1.8000	2.0400	1.8000	2.0100	+54.615%	5	638	+1,733.333%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-13.333%	2	639	+2,734.615%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+14.504%	17	638	+2,356.667%
2026-06-26	1.2500	1.4200	1.2500	1.3100	-12.667%	23	655	+2,712.977%
2026-06-25	1.5300	1.5300	1.5000	1.5000	-28.571%	7	647	+2,356.667%
2026-06-23	2.2800	2.2800	2.1000	2.1000	+15.385%	9	647	+1,654.762%
2026-06-22	2.2700	2.2700	1.8200	1.8200	-35.915%	17	645	+1,924.725%
2026-06-18	2.2000	2.8400	2.2000	2.8400	-10.410%	4	634	+1,197.535%
2026-06-17	3.0200	3.1700	3.0200	3.1700	-6.765%	14	634	+1,062.461%
2026-06-16	3.9300	4.0000	3.4000	3.4000	-22.374%	64	634	+983.824%
2026-06-15	4.3800	4.3800	4.3800	4.3800	+5.542%	1	635	+741.324%
2026-06-11	4.8000	4.8000	4.1500	4.1500	-23.006%	15	635	+787.952%
2026-06-10	6.0000	6.0000	5.3900	5.3900	-26.164%	3	636	+583.673%
2026-06-08	7.3000	7.3000	7.3000	7.3000	-6.410%	5	635	+404.795%
2026-06-05	8.1000	8.1000	7.1700	7.8000	-36.275%	18	639	+372.436%
2026-06-02	11.3000	12.2400	10.9000	12.2400	-26.707%	4	644	+201.062%
2026-06-01	14.7900	17.6200	13.3500	16.7000	+43.966%	27	643	+120.659%
2026-05-29	6.8000	11.6000	6.8000	11.6000	+118.868%	183	644	+217.672%
2026-05-27	5.3000	5.3000	5.3000	5.3000	+26.190%	17	526	+595.283%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+7.692%	3	526	+777.381%
2026-05-22	3.7200	3.9000	3.7200	3.9000	+21.875%	6	526	+844.872%
2026-05-21	3.5000	3.5000	3.2000	3.2000	-20.000%	11	521	+1,051.563%
2026-05-20	3.7000	4.0000	3.7000	4.0000	-6.977%	10	521	+821.250%
2026-05-19	5.3000	5.3000	4.2000	4.3000	-13.131%	8	540	+756.977%
2026-05-18	4.9700	5.5300	4.6000	4.9500	+14.583%	22	540	+644.444%
2026-05-15	3.6000	4.3200	3.6000	4.3200	+44.000%	25	540	+753.009%
2026-05-14	3.0000	3.2600	2.7000	3.0000	-6.250%	35	560	+1,128.333%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-13.514%	5	587	+1,051.563%
2026-05-12	4.2000	4.2000	3.7000	3.7000	-11.483%	10	587	+895.946%
2026-05-11	4.3300	4.3300	4.0000	4.1800	-18.992%	19	587	+781.579%
2026-05-08	4.8200	5.2000	4.0000	5.1600	-12.394%	29	612	+614.147%
2026-05-07	5.9000	6.5300	5.8900	5.8900	+12.835%	24	603	+525.637%
2026-05-06	4.6000	5.3000	4.5000	5.2200	-6.786%	401	607	+605.939%
2026-05-05	6.1100	6.1100	5.6000	5.6000	-18.841%	2	309	+558.036%
2026-05-04	5.9000	7.4000	5.9000	6.9000	+25.455%	62	307	+434.058%
2026-05-01	4.5000	5.5000	4.3000	5.5000	+154.630%	34	278	+570.000%
2026-04-30	2.0800	2.1600	2.0800	2.1600	-10.000%	9	278	+1,606.019%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-4.000%	2	276	+1,435.417%
2026-04-28	2.4500	2.5000	2.4500	2.5000	0.000%	3	275	+1,374.000%
2026-04-27	2.6000	2.6000	2.5000	2.5000	-4.943%	3	274	+1,374.000%
2026-04-24	2.5000	2.6300	2.5000	2.6300	-6.071%	6	271	+1,301.141%
2026-04-22	2.8400	2.8400	2.7000	2.8000	+5.660%	7	270	+1,216.071%
2026-04-21	3.2000	3.2000	2.6500	2.6500	+6.426%	9	265	+1,290.566%
2026-04-20	2.1000	2.4900	2.1000	2.4900	+1.633%	3	265	+1,379.920%
2026-04-16	2.3000	2.4500	2.3000	2.4500	+38.418%	14	265	+1,404.082%
2026-04-15	1.7700	1.7700	1.7700	1.7700	+36.154%	1	265	+1,981.921%
2026-04-09	1.4400	1.4400	1.3000	1.3000	-33.333%	13	264	+2,734.615%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+2.632%	1	259	+1,789.744%
2026-04-07	2.0500	2.0500	1.9000	1.9000	-26.923%	4	258	+1,839.474%
2026-04-02	2.6000	2.6000	2.6000	2.6000	-8.772%	1	256	+1,317.308%
2026-04-01	2.8500	2.8500	2.8500	2.8500	+7.547%	1	256	+1,192.982%
2026-03-31	2.6500	2.6500	2.6500	2.6500	-0.749%	1	256	+1,290.566%
2026-03-30	2.6700	2.6700	2.6700	2.6700	+11.250%	1	256	+1,280.150%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-19.732%	1	255	+1,435.417%
2026-03-25	2.9900	2.9900	2.9900	2.9900	-17.403%	1	256	+1,132.441%
2026-03-18	3.6200	3.6200	3.6200	3.6200	-24.583%	1	255	+917.956%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+2.128%	24	255	+667.708%
2026-03-16	4.7000	4.7000	4.7000	4.7000	+10.588%	9	255	+684.043%
2026-03-13	4.3000	4.3000	4.2500	4.2500	-11.458%	7	264	+767.059%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-4.000%	5	263	+667.708%
2026-03-11	5.5000	5.5000	5.0000	5.0000	-25.373%	5	258	+637.000%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-12.987%	2	258	+450.000%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+22.222%	5	256	+378.571%
2026-03-05	6.3000	6.6000	6.3000	6.3000	+10.526%	12	257	+484.921%
2026-03-04	5.4000	5.7000	5.4000	5.7000	0.000%	3	258	+546.491%
2026-03-03	4.7000	5.7000	4.7000	5.7000	+11.765%	6	259	+546.491%
2026-02-27	5.0000	5.1000	5.0000	5.1000	-18.006%	5	260	+622.549%
2026-02-26	6.2300	6.4000	6.0000	6.2200	+77.714%	50	262	+492.444%
2026-02-23	4.0000	4.0000	3.5000	3.5000	-28.571%	4	236	+952.857%
2026-02-20	5.6000	5.6800	4.9000	4.9000	-22.222%	23	233	+652.041%
2026-02-19	6.2000	6.3000	6.2000	6.3000	-3.077%	2	236	+484.921%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+20.370%	1	235	+466.923%
2026-02-17	5.3000	5.4000	5.3000	5.4000	-19.040%	2	234	+582.407%
2026-02-12	7.3000	7.7000	6.6700	6.6700	-4.714%	201	233	+452.474%
2026-02-11	6.8000	7.0000	6.8000	7.0000	-19.540%	2	67	+426.429%
2026-02-10	8.9200	8.9200	8.6500	8.7000	+6.357%	5	65	+323.563%
2026-02-09	7.7000	8.2500	7.7000	8.1800	-9.713%	5	61	+350.489%
2026-02-06	8.5000	9.0600	8.5000	9.0600	-32.388%	7	56	+306.733%
2026-02-05	13.4000	13.4000	13.4000	13.4000	+12.228%	1	52	+175.000%
2026-02-03	13.0000	13.0000	11.9400	11.9400	-32.390%	4	52	+208.626%
2026-01-29	17.6600	17.6600	17.6600	17.6600	-32.928%	1	49	+108.664%
2026-01-23	27.0000	27.0000	26.3300	26.3300	+5.320%	23	48	+39.954%
2026-01-22	25.0000	25.0000	25.0000	25.0000	+33.333%	1	41	+47.400%
2026-01-20	17.5000	19.7000	17.5000	18.7500	-3.846%	8	41	+96.533%
2026-01-16	21.9700	21.9700	19.5000	19.5000	-22.833%	32	16	+88.974%
2026-01-15	25.2700	25.2700	25.2700	25.2700	-16.711%	1	16	+45.825%
2026-01-13	30.3400	30.3400	30.3400	30.3400	-12.565%	1	15	+21.457%
2026-01-12	34.7000	34.7000	34.7000	34.7000	-14.742%	3	14	+6.196%
2026-01-05	40.7000	40.7000	40.7000	40.7000	-18.600%	4	10	-9.459%
2025-12-17	50.0000	50.0000	50.0000	50.0000	+0.806%	3	10	-26.300%
2025-12-08	49.6000	49.6000	49.6000	49.6000	+15.618%	3	13	-25.706%
2025-11-14	42.9000	42.9000	42.9000	42.9000	-18.796%	1	11	-14.103%
2025-11-05	52.8300	52.8300	52.8300	52.8300	-3.770%	1	11	-30.248%
2025-10-23	54.8000	55.2000	54.8000	54.9000	-3.345%	10	10	-32.878%
2025-10-21	57.2000	57.2000	56.8000	56.8000	-35.528%	2	5	-35.123%
2025-07-22	88.1000	88.1000	88.1000	88.1000	+9.988%	1	4	-58.173%
2025-07-15	80.1000	80.1000	80.1000	80.1000	-2.317%	1	3	-53.995%
2025-07-11	82.0000	82.0000	82.0000	82.0000	-19.844%	1	2	-55.061%
2025-07-07	102.3000	102.3000	102.3000	102.3000	0.000%	1	1	-63.978%