Dark

TEAM20260918C140
TEAM Sep 18 2026 140.00 Call (TEAM260918C00140000)
option OPRA

EOD

Aug 13, 2026

30.00+40.845%(+8.70)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.5000	30.0000	20.8000	30.0000	+40.845%	97	1,425	0.000%
2026-08-12	20.0000	21.3000	19.3400	21.3000	+8.673%	13	1,501	+40.845%
2026-08-11	20.6000	21.8800	19.6000	19.6000	-1.010%	14	1,505	+53.061%
2026-08-10	17.4700	20.1000	17.1800	19.8000	+8.672%	26	1,507	+51.515%
2026-08-07	17.5000	21.0800	14.2000	18.2200	+250.385%	9,369	1,814	+64.654%
2026-08-06	4.1500	5.3000	3.8900	5.2000	+4.000%	9,679	9,528	+476.923%
2026-08-05	4.5000	5.0000	4.5000	5.0000	+13.636%	12	356	+500.000%
2026-08-04	4.1000	4.4000	3.8000	4.4000	+33.333%	19	346	+581.818%
2026-08-03	3.5200	3.5200	3.1000	3.3000	+37.500%	15	345	+809.091%
2026-07-31	2.0000	2.5000	2.0000	2.4000	+13.208%	224	340	+1,150.000%
2026-07-30	1.9200	2.1200	1.9200	2.1200	-44.211%	22	238	+1,315.094%
2026-07-29	3.7000	3.8000	3.7000	3.8000	+20.635%	3	238	+689.474%
2026-07-28	2.1000	3.1500	2.1000	3.1500	+40.625%	6	237	+852.381%
2026-07-27	1.3200	2.2400	1.3200	2.2400	+220.000%	6	236	+1,239.286%
2026-07-23	0.8500	0.8500	0.7000	0.7000	-48.905%	3	234	+4,185.714%
2026-07-22	1.3700	1.3700	1.3700	1.3700	-14.375%	1	235	+2,089.781%
2026-07-21	1.8000	1.8000	1.6000	1.6000	-3.614%	6	236	+1,775.000%
2026-07-20	1.6600	1.6600	1.6600	1.6600	-20.952%	1	235	+1,707.229%
2026-07-17	1.8500	2.1000	1.8500	2.1000	+23.529%	13	236	+1,328.571%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-6.593%	4	226	+1,664.706%
2026-07-09	1.6900	1.8200	1.6900	1.8200	+30.000%	4	226	+1,548.352%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-28.934%	1	222	+2,042.857%
2026-07-07	1.8000	2.0500	1.8000	1.9700	+50.382%	14	221	+1,422.843%
2026-07-01	1.4000	1.4000	1.3000	1.3100	-6.429%	20	207	+2,190.076%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-30.000%	2	189	+2,042.857%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-50.000%	2	190	+1,400.000%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-9.091%	4	190	+650.000%
2026-06-09	5.1100	5.1100	4.4000	4.4000	-39.726%	14	190	+581.818%
2026-06-04	7.3000	7.3000	7.3000	7.3000	-2.667%	1	186	+310.959%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-21.053%	1	186	+300.000%
2026-06-02	9.6600	9.7300	8.3000	9.5000	-25.490%	104	186	+215.789%
2026-06-01	11.0000	12.7800	11.0000	12.7500	+40.110%	8	173	+135.294%
2026-05-29	5.6500	9.2400	5.6500	9.1000	+135.751%	22	170	+229.670%
2026-05-27	2.8000	3.9000	2.8000	3.8600	+30.847%	24	173	+677.202%
2026-05-26	2.8500	2.9500	2.8500	2.9500	+1.724%	8	173	+916.949%
2026-05-22	3.3500	3.3500	2.6000	2.9000	+18.367%	35	173	+934.483%
2026-05-21	2.5900	2.5900	2.4500	2.4500	-20.968%	14	171	+1,124.490%
2026-05-20	3.0000	3.1000	2.8000	3.1000	-3.125%	9	171	+867.742%
2026-05-19	4.0000	4.0000	3.1000	3.2000	-12.568%	9	173	+837.500%
2026-05-18	3.7000	4.1000	3.5000	3.6600	+18.065%	23	173	+719.672%
2026-05-15	2.7000	3.1000	2.6000	3.1000	+40.909%	10	173	+867.742%
2026-05-14	2.2000	2.4000	2.1000	2.2000	0.000%	17	168	+1,263.636%
2026-05-13	2.4000	2.4000	2.2000	2.2000	-29.936%	6	168	+1,263.636%
2026-05-12	3.1000	3.2000	3.1000	3.1400	+1.290%	9	168	+855.414%
2026-05-11	3.8400	3.8400	3.1000	3.1000	-11.932%	5	168	+867.742%
2026-05-08	3.2000	3.5200	3.0000	3.5200	-25.895%	21	169	+752.273%
2026-05-07	4.6000	4.7500	4.6000	4.7500	+35.714%	5	162	+531.579%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-30.966%	2	160	+757.143%
2026-05-04	5.0700	5.0700	5.0700	5.0700	+37.027%	1	162	+491.716%
2026-05-01	3.4400	3.7000	3.4400	3.7000	+128.395%	2	161	+710.811%
2026-04-29	1.8600	1.8600	1.6200	1.6200	+8.725%	2	161	+1,751.852%
2026-04-23	1.6500	1.6500	1.4900	1.4900	-37.917%	4	160	+1,913.423%
2026-04-22	2.0600	2.4000	2.0600	2.4000	-2.041%	2	163	+1,150.000%
2026-04-21	2.4500	2.4500	2.4000	2.4500	+36.111%	27	149	+1,124.490%
2026-04-16	1.7800	1.8000	1.7800	1.8000	+44.000%	3	149	+1,566.667%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+47.059%	1	148	+2,300.000%
2026-04-10	0.8200	0.8500	0.8200	0.8500	-51.429%	4	147	+3,429.412%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-10.256%	4	150	+1,614.286%
2026-04-06	1.9500	1.9500	1.9500	1.9500	+11.429%	1	154	+1,438.462%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-10.256%	1	154	+1,614.286%
2026-04-01	1.9500	1.9500	1.9500	1.9500	-9.302%	50	154	+1,438.462%
2026-03-30	1.9500	2.1500	1.9500	2.1500	+2.871%	3	136	+1,295.349%
2026-03-26	2.0000	2.0900	1.8000	2.0900	-34.688%	3	137	+1,335.407%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-8.571%	1	136	+837.500%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-7.895%	1	137	+757.143%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-13.636%	27	136	+689.474%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-18.367%	4	136	+581.818%
2026-03-09	5.3900	5.3900	5.3900	5.3900	-13.065%	1	136	+456.586%
2026-03-06	6.5100	6.5100	6.2000	6.2000	+10.714%	18	138	+383.871%
2026-03-05	5.7000	5.7000	5.6000	5.6000	+24.444%	9	138	+435.714%
2026-03-04	4.6000	4.6000	4.5000	4.5000	-5.660%	9	138	+566.667%
2026-03-03	4.7000	4.7700	4.7000	4.7700	+19.250%	9	138	+528.931%
2026-03-02	4.1000	4.1000	4.0000	4.0000	-4.762%	15	138	+650.000%
2026-02-27	4.0000	4.2000	4.0000	4.2000	-10.828%	7	123	+614.286%
2026-02-26	5.0500	5.2800	4.7100	4.7100	+9.535%	5	116	+536.943%
2026-02-20	4.3000	4.3000	4.3000	4.3000	-9.091%	1	115	+597.674%
2026-02-19	4.7300	4.7300	4.7300	4.7300	-9.038%	1	114	+534.249%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+18.993%	1	115	+476.923%
2026-02-17	4.7000	4.7000	4.3000	4.3700	-29.516%	4	114	+586.499%
2026-02-13	5.8000	6.2000	5.8000	6.2000	+5.085%	3	110	+383.871%
2026-02-12	6.1000	6.3000	5.9000	5.9000	+1.724%	4	110	+408.475%
2026-02-11	5.4000	5.9000	5.4000	5.8000	-10.078%	15	106	+417.241%
2026-02-09	6.1000	6.8000	6.1000	6.4500	-6.926%	8	91	+365.116%
2026-02-06	8.0000	8.0000	6.9300	6.9300	-32.059%	2	88	+332.900%
2026-02-03	10.6600	10.6600	10.2000	10.2000	-40.176%	3	87	+194.118%
2026-01-30	17.0500	17.0500	17.0500	17.0500	+9.646%	1	87	+75.953%
2026-01-29	17.8100	17.8100	15.1300	15.5500	-36.531%	12	87	+92.926%
2026-01-28	24.5000	24.5000	24.4700	24.5000	-6.489%	6	83	+22.449%
2026-01-27	26.2000	26.2000	26.2000	26.2000	+1.748%	1	77	+14.504%
2026-01-26	25.9600	25.9600	25.2000	25.7500	+51.471%	7	77	+16.505%
2026-01-21	17.3000	17.4000	17.0000	17.0000	+7.731%	49	73	+76.471%
2026-01-20	15.7800	15.7800	15.7800	15.7800	-7.012%	3	30	+90.114%
2026-01-16	17.2300	17.2300	16.9700	16.9700	-24.578%	4	23	+76.783%
2026-01-14	23.7400	23.7400	22.5000	22.5000	-10.000%	2	23	+33.333%
2026-01-13	27.4500	27.4500	25.0000	25.0000	-35.065%	7	22	+20.000%
2026-01-06	38.5000	38.5000	38.5000	38.5000	+6.944%	1	16	-22.078%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-14.286%	1	14	-16.667%
2025-12-31	42.0000	42.0000	42.0000	42.0000	-1.639%	1	14	-28.571%
2025-12-26	42.7000	42.7000	42.7000	42.7000	-1.636%	1	14	-29.742%
2025-12-22	43.4100	43.4100	43.4100	43.4100	+0.533%	1	14	-30.891%
2025-12-17	43.1800	43.1800	43.1800	43.1800	-1.864%	1	14	-30.523%
2025-12-11	44.0000	44.0000	44.0000	44.0000	+39.241%	1	16	-31.818%
2025-11-21	31.6000	31.6000	31.6000	31.6000	-10.431%	1	16	-5.063%
2025-11-17	35.2800	35.2800	35.2800	35.2800	-14.988%	1	15	-14.966%
2025-11-07	41.5000	41.5000	41.5000	41.5000	-10.560%	2	14	-27.711%
2025-11-05	48.0000	48.0000	46.4000	46.4000	+7.882%	2	15	-35.345%
2025-10-14	43.0100	43.0100	43.0100	43.0100	+9.719%	1	15	-30.249%
2025-10-13	39.2000	39.2000	39.2000	39.2000	+0.539%	3	15	-23.469%
2025-10-09	38.9000	38.9900	38.9000	38.9900	+2.336%	4	16	-23.057%
2025-10-07	38.1000	38.1000	38.1000	38.1000	-2.682%	1	13	-21.260%
2025-10-03	39.1500	39.1500	39.1500	39.1500	-20.102%	1	13	-23.372%
2025-09-24	49.0000	49.0000	49.0000	49.0000	-40.964%	1	12	-38.776%
2025-07-23	83.0000	83.0000	83.0000	83.0000	+16.426%	2	11	-63.855%
2025-07-16	71.2900	71.2900	71.2900	71.2900	-4.386%	1	9	-57.918%
2025-07-11	74.6600	74.6600	74.5600	74.5600	-22.736%	2	8	-59.764%
2025-07-08	96.5000	96.5000	96.5000	96.5000	+2.116%	1	6	-68.912%
2025-07-07	94.2000	94.5000	94.0000	94.5000	0.000%	5	5	-68.254%