Dark

TEAM20260918C150
TEAM Sep 18 2026 150.00 Call (TEAM260918C00150000)
option OPRA

EOD

Aug 13, 2026

23.00+49.935%(+7.66)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.0000	23.0000	14.7000	23.0000	+49.935%	57	3,607	0.000%
2026-08-12	15.4800	15.5700	13.4500	15.3400	+6.974%	12	3,614	+49.935%
2026-08-11	15.0000	15.8000	12.6700	14.3400	+0.070%	93	3,618	+60.391%
2026-08-10	12.5000	14.9000	12.4000	14.3300	+8.069%	81	3,626	+60.502%
2026-08-07	13.0000	15.7300	10.1000	13.2600	+285.465%	2,580	3,611	+73.454%
2026-08-06	2.7500	3.5000	2.4800	3.4400	+4.559%	80	2,031	+568.605%
2026-08-05	3.3000	3.3000	2.8000	3.2900	+19.636%	1,006	1,971	+599.088%
2026-08-04	2.4600	2.9200	2.1100	2.7500	+27.907%	34	2,168	+736.364%
2026-08-03	2.3200	2.3200	2.1000	2.1500	+53.571%	16	2,159	+969.767%
2026-07-31	1.1500	1.4000	1.1000	1.4000	+3.704%	7	2,154	+1,542.857%
2026-07-30	1.0900	1.4000	1.0900	1.3500	-42.553%	67	2,153	+1,603.704%
2026-07-29	2.0000	2.6000	2.0000	2.3500	+15.196%	32	2,214	+878.723%
2026-07-28	1.6000	2.0400	1.6000	2.0400	+48.905%	41	2,193	+1,027.451%
2026-07-27	1.0000	1.3700	1.0000	1.3700	+128.333%	28	2,159	+1,578.832%
2026-07-24	0.5100	0.6000	0.5100	0.6000	+17.647%	26	2,132	+3,733.333%
2026-07-23	0.5500	0.5500	0.5000	0.5100	-43.333%	4	2,112	+4,409.804%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-25.000%	20	2,113	+2,455.556%
2026-07-21	1.2500	1.2500	1.2000	1.2000	-27.273%	17	2,133	+1,816.667%
2026-07-20	1.5200	1.6700	1.5200	1.6500	+10.000%	11	2,145	+1,293.939%
2026-07-17	1.0000	1.5000	1.0000	1.5000	+36.364%	6	2,143	+1,433.333%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-15.385%	4	2,141	+1,990.909%
2026-07-15	1.5000	1.6400	1.1800	1.3000	+5.691%	41	2,142	+1,669.231%
2026-07-14	1.2000	1.2300	1.2000	1.2300	-27.647%	2	2,136	+1,769.919%
2026-07-13	1.3300	1.7000	1.3300	1.7000	+34.921%	4	2,137	+1,252.941%
2026-07-10	1.2600	1.2600	1.2600	1.2600	+5.882%	1	2,136	+1,725.397%
2026-07-09	1.1900	1.1900	1.1900	1.1900	+13.333%	1	2,136	+1,832.773%
2026-07-08	1.0500	1.0500	1.0500	1.0500	-25.000%	25	2,136	+2,090.476%
2026-07-07	1.2000	1.4300	1.2000	1.4000	+37.255%	19	2,161	+1,542.857%
2026-07-06	1.0500	1.1600	1.0000	1.0200	+2.000%	8	2,147	+2,154.902%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+14.943%	3	2,147	+2,200.000%
2026-07-01	0.8500	0.9800	0.8500	0.8700	+45.000%	8	2,147	+2,543.678%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-20.000%	51	2,149	+3,733.333%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-29.907%	4	2,199	+2,966.667%
2026-06-24	0.9300	1.0700	0.9300	1.0700	+7.000%	3	2,203	+2,049.533%
2026-06-22	1.1500	1.1500	1.0000	1.0000	-31.507%	3	2,203	+2,200.000%
2026-06-18	1.4600	1.4600	1.4600	1.4600	-2.667%	1	2,198	+1,475.342%
2026-06-17	1.5000	1.5000	1.5000	1.5000	-22.280%	4	2,198	+1,433.333%
2026-06-16	2.4500	2.4500	1.9300	1.9300	-3.500%	2	2,198	+1,091.710%
2026-06-12	2.1500	2.1500	2.0000	2.0000	-21.569%	6	2,198	+1,050.000%
2026-06-11	2.8500	2.8500	2.4100	2.5500	-22.727%	13	2,198	+801.961%
2026-06-10	3.6000	3.6000	3.3000	3.3000	+3.125%	16	2,196	+596.970%
2026-06-09	3.8400	3.8400	3.2000	3.2000	-28.889%	1,075	2,195	+618.750%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-9.820%	6	1,611	+411.111%
2026-06-05	5.2000	5.2000	4.5800	4.9900	-13.966%	11	1,612	+360.922%
2026-06-04	6.0000	6.0000	5.5000	5.8000	+5.455%	20	1,619	+296.552%
2026-06-03	5.8000	6.1800	5.5000	5.5000	-29.487%	70	1,601	+318.182%
2026-06-02	7.7700	8.0300	6.6500	7.8000	-31.878%	34	1,593	+194.872%
2026-06-01	9.5000	12.2000	8.9500	11.4500	+54.730%	38	1,605	+100.873%
2026-05-29	4.5200	7.6000	4.5200	7.4000	+111.429%	65	1,617	+210.811%
2026-05-28	3.4000	3.9000	3.4000	3.5000	+20.690%	15	1,623	+557.143%
2026-05-27	3.1000	3.1000	2.9000	2.9000	+25.541%	6	1,613	+693.103%
2026-05-26	2.3200	2.3200	2.3100	2.3100	+4.054%	3	1,609	+895.671%
2026-05-22	2.5000	2.5000	2.2200	2.2200	+21.978%	3	1,610	+936.036%
2026-05-21	1.9700	1.9700	1.8200	1.8200	-20.524%	7	1,607	+1,163.736%
2026-05-20	2.2900	2.2900	2.2900	2.2900	-22.373%	1	1,607	+904.367%
2026-05-19	3.7000	3.7000	2.9500	2.9500	+4.982%	5	1,615	+679.661%
2026-05-18	2.7800	3.1900	2.7800	2.8100	+6.439%	9	1,615	+718.505%
2026-05-15	1.9000	2.8400	1.9000	2.6400	+60.000%	40	1,615	+771.212%
2026-05-14	1.5500	1.7500	1.5500	1.6500	-5.714%	31	1,615	+1,293.939%
2026-05-13	1.8000	1.8000	1.6000	1.7500	-27.083%	6	1,642	+1,214.286%
2026-05-12	2.4000	2.4000	2.4000	2.4000	+6.667%	2	1,642	+858.333%
2026-05-11	2.3000	2.3000	2.2500	2.2500	-13.462%	8	1,642	+922.222%
2026-05-08	2.4500	2.6000	2.2500	2.6000	-31.579%	213	1,655	+784.615%
2026-05-07	3.3000	3.8000	3.3000	3.8000	+43.396%	4	1,468	+505.263%
2026-05-06	2.6500	2.7500	2.6500	2.6500	-24.286%	74	1,470	+767.925%
2026-05-05	3.2000	3.5000	3.2000	3.5000	-7.407%	4	1,428	+557.143%
2026-05-04	3.9500	4.1000	3.7200	3.7800	+18.125%	14	1,430	+508.466%
2026-05-01	3.0000	3.5000	2.4300	3.2000	+190.909%	33	1,402	+618.750%
2026-04-30	1.1300	1.1400	1.0500	1.1000	-21.429%	125	1,402	+1,990.909%
2026-04-28	1.4700	1.4700	1.4000	1.4000	-6.667%	22	1,414	+1,542.857%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-1.961%	10	1,403	+1,433.333%
2026-04-24	1.3700	1.5300	1.3700	1.5300	+33.043%	12	1,393	+1,403.268%
2026-04-23	1.2300	1.2500	1.1500	1.1500	-37.838%	27	1,392	+1,900.000%
2026-04-22	2.0500	2.0500	1.6700	1.8500	+14.198%	74	1,372	+1,143.243%
2026-04-21	1.6500	1.7000	1.6000	1.6200	+15.714%	16	1,437	+1,319.753%
2026-04-20	1.2000	1.4000	1.2000	1.4000	+21.739%	2	1,437	+1,542.857%
2026-04-17	1.3000	1.3000	1.1000	1.1500	-7.258%	54	1,437	+1,900.000%
2026-04-16	1.2500	1.4000	1.2400	1.2400	+14.815%	137	1,388	+1,754.839%
2026-04-15	0.8500	1.0800	0.8500	1.0800	+96.364%	18	1,472	+2,029.630%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-21.429%	2	1,454	+4,081.818%
2026-04-09	0.7000	0.7000	0.6800	0.7000	-36.364%	25	1,456	+3,185.714%
2026-04-08	1.3000	1.3000	1.1000	1.1000	-26.667%	41	1,431	+1,990.909%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,390	+1,433.333%
2026-03-31	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,390	+1,337.500%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-19.444%	2	1,391	+1,486.207%
2026-03-25	1.8500	1.8500	1.8000	1.8000	+5.882%	11	1,391	+1,177.778%
2026-03-24	1.8000	1.8800	1.7000	1.7000	-28.270%	18	1,380	+1,252.941%
2026-03-20	2.3700	2.3700	2.3700	2.3700	+0.851%	1	1,379	+870.464%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-9.615%	1	1,378	+878.723%
2026-03-17	2.9000	2.9000	2.6000	2.6000	-13.333%	22	1,379	+784.615%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+1.351%	10	1,359	+666.667%
2026-03-13	2.8000	2.9600	2.8000	2.9600	-15.429%	22	1,349	+677.027%
2026-03-12	3.8000	3.8000	3.5000	3.5000	+12.903%	2	1,337	+557.143%
2026-03-11	3.5000	3.5000	3.1000	3.1000	-12.429%	33	1,337	+641.935%
2026-03-10	4.0000	4.0000	3.5000	3.5400	-29.200%	38	1,307	+549.718%
2026-03-06	4.3000	5.0000	4.3000	5.0000	+8.696%	4	1,284	+360.000%
2026-03-05	4.5000	4.7000	4.3000	4.6000	+31.429%	43	1,283	+400.000%
2026-03-04	3.7000	3.7000	3.5000	3.5000	-5.405%	54	1,293	+557.143%
2026-03-03	3.1000	3.9500	3.1000	3.7000	+25.424%	85	1,262	+521.622%
2026-03-02	3.3000	3.3000	2.9500	2.9500	-10.606%	242	1,320	+679.661%
2026-02-27	3.5000	3.5000	3.3000	3.3000	-13.158%	68	1,253	+596.970%
2026-02-26	3.5000	3.8000	3.3200	3.8000	+22.186%	71	1,187	+505.263%
2026-02-25	2.6300	3.1100	2.4200	3.1100	+13.919%	41	1,187	+639.550%
2026-02-24	2.2600	2.8300	2.2600	2.7300	+11.429%	15	1,187	+742.491%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-18.333%	1	1,187	+838.776%
2026-02-20	3.6000	3.6000	3.0000	3.0000	-23.077%	27	1,186	+666.667%
2026-02-19	4.2000	4.2900	3.9000	3.9000	-9.302%	20	1,163	+489.744%
2026-02-18	4.3500	4.5000	4.2800	4.3000	+19.444%	29	1,153	+434.884%
2026-02-17	3.5500	3.6000	3.5500	3.6000	-23.404%	11	1,136	+538.889%
2026-02-13	4.6000	4.7000	4.6000	4.7000	+4.444%	3	1,123	+389.362%
2026-02-12	4.9000	4.9000	4.5000	4.5000	-4.255%	3	1,123	+411.111%
2026-02-11	4.7000	4.7000	4.4000	4.7000	-14.545%	9	1,120	+389.362%
2026-02-10	5.0000	6.5000	5.0000	5.5000	+3.774%	34	1,121	+318.182%
2026-02-09	5.0200	5.4000	4.9000	5.3000	-16.139%	10	1,103	+333.962%
2026-02-06	6.5000	6.5000	6.3200	6.3200	-34.167%	2	1,096	+263.924%
2026-02-05	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,095	+139.583%
2026-02-04	10.5000	10.5000	9.5000	9.6000	+23.077%	53	1,096	+139.583%
2026-02-03	7.7000	7.8000	7.7000	7.8000	-35.270%	2	1,043	+194.872%
2026-02-02	12.8100	12.8100	12.0500	12.0500	-8.015%	3	1,041	+90.871%
2026-01-29	12.8000	13.1000	12.8000	13.1000	-41.778%	3	1,040	+75.573%
2026-01-26	22.5000	22.5000	22.5000	22.5000	+21.622%	7	1,038	+2.222%
2026-01-23	18.3000	18.5000	18.2400	18.5000	+14.764%	3	1,043	+24.324%
2026-01-22	16.1200	16.1200	16.1200	16.1200	+13.521%	10	1,042	+42.680%
2026-01-21	14.1700	14.5000	14.1700	14.2000	+9.822%	13	1,032	+61.972%
2026-01-20	12.9300	12.9300	12.9300	12.9300	+0.623%	3	1,025	+77.881%
2026-01-16	13.6500	13.6500	12.8500	12.8500	-24.412%	1,002	46	+78.988%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-33.594%	5	46	+35.294%
2026-01-09	25.6000	25.6000	25.6000	25.6000	-26.012%	1	41	-10.156%
2026-01-06	34.6000	34.6000	34.6000	34.6000	-4.683%	1	41	-33.526%
2025-12-31	36.3000	36.3000	36.3000	36.3000	+10.671%	1	41	-36.639%
2025-12-03	33.2000	33.2000	32.8000	32.8000	+2.500%	2	41	-29.878%
2025-11-28	32.1000	32.1000	31.9500	32.0000	+7.383%	4	43	-28.125%
2025-11-17	29.8000	29.8000	29.8000	29.8000	-9.367%	1	39	-22.819%
2025-11-14	32.8800	32.8800	32.8800	32.8800	-14.597%	1	40	-30.049%
2025-11-11	38.5000	38.5000	38.5000	38.5000	+8.237%	1	39	-40.260%
2025-11-06	36.0900	36.5000	35.5700	35.5700	-15.811%	5	40	-35.339%
2025-11-05	42.2500	42.2500	42.2500	42.2500	-6.733%	1	43	-45.562%
2025-10-31	45.3000	45.3000	45.3000	45.3000	+2.027%	2	43	-49.227%
2025-10-23	44.4000	44.4000	44.4000	44.4000	-8.113%	1	43	-48.198%
2025-10-22	47.8500	48.3200	47.8500	48.3200	+5.043%	2	44	-52.401%
2025-10-21	45.8000	46.0000	45.8000	46.0000	+27.778%	3	44	-50.000%
2025-10-17	36.5000	36.5000	35.9000	36.0000	+1.380%	12	43	-36.111%
2025-10-16	35.5100	35.5100	35.5100	35.5100	-4.027%	1	33	-35.230%
2025-10-15	40.0000	40.0000	37.0000	37.0000	-2.632%	3	32	-37.838%
2025-10-14	34.6000	38.0000	34.6000	38.0000	+17.720%	3	30	-39.474%
2025-10-13	32.2800	32.2800	32.2800	32.2800	-1.284%	1	27	-28.748%
2025-10-10	34.3000	34.3000	32.7000	32.7000	-5.162%	5	26	-29.664%
2025-10-09	35.3600	35.3600	34.4800	34.4800	-3.146%	2	21	-33.295%
2025-10-08	35.7000	35.7000	35.6000	35.6000	+5.015%	7	19	-35.393%
2025-10-07	33.9000	33.9000	33.9000	33.9000	-7.629%	3	13	-32.153%
2025-10-06	36.7000	36.7000	36.7000	36.7000	+4.857%	1	13	-37.330%
2025-10-03	35.0000	35.0000	35.0000	35.0000	-5.098%	1	14	-34.286%
2025-10-02	35.4000	36.8800	35.4000	36.8800	+5.673%	2	13	-37.636%
2025-10-01	35.5000	35.5000	34.9000	34.9000	-22.444%	5	11	-34.097%
2025-09-24	45.0000	45.0000	45.0000	45.0000	-13.462%	2	7	-48.889%
2025-09-10	52.0000	52.0000	52.0000	52.0000	-3.704%	2	5	-55.769%
2025-08-29	54.0000	54.0000	54.0000	54.0000	+16.129%	1	2	-57.407%
2025-08-19	46.5000	46.5000	46.5000	46.5000	-9.162%	1	2	-50.538%
2025-08-07	51.4000	51.4000	51.1900	51.1900	-43.685%	2	2	-55.069%
2025-07-09	90.9000	90.9000	90.9000	90.9000	0.000%	1	1	-74.697%