Dark

TEAM20260918C160
TEAM Sep 18 2026 160.00 Call (TEAM260918C00160000)
option OPRA

EOD

Aug 13, 2026

15.82+66.702%(+6.33)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.0000	15.8200	9.4000	15.8200	+66.702%	119	1,485	0.000%
2026-08-12	9.0000	9.5700	8.8000	9.4900	-2.165%	109	1,495	+66.702%
2026-08-11	10.6800	11.1000	9.7000	9.7000	-3.000%	89	1,405	+63.093%
2026-08-10	9.0500	10.2000	8.1000	10.0000	+8.696%	45	1,395	+58.200%
2026-08-07	9.8500	11.7200	6.8000	9.2000	+308.889%	1,530	1,408	+71.957%
2026-08-06	1.7700	2.2500	1.7700	2.2500	+12.500%	210	1,029	+603.111%
2026-08-05	1.8900	2.0000	1.8900	2.0000	+33.333%	701	837	+691.000%
2026-08-04	1.6400	1.6400	1.5000	1.5000	+3.448%	11	137	+954.667%
2026-08-03	1.3000	1.4500	1.3000	1.4500	+9.023%	11	127	+991.034%
2026-07-28	1.0500	1.3300	1.0500	1.3300	+72.727%	10	117	+1,089.474%
2026-07-20	0.7700	0.7700	0.7700	0.7700	-14.444%	1	125	+1,954.545%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-10.000%	30	125	+1,657.778%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+28.205%	1	155	+1,482.000%
2026-07-06	0.8000	0.8000	0.7500	0.7800	+18.182%	4	155	+1,928.205%
2026-07-01	0.6600	0.6600	0.6600	0.6600	-12.000%	2	153	+2,296.970%
2026-06-24	0.7400	0.7500	0.7400	0.7500	+1.351%	2	154	+2,009.333%
2026-06-22	1.0000	1.0000	0.7400	0.7400	-26.000%	3	153	+2,037.838%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-23.077%	1	153	+1,482.000%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-56.081%	1	153	+1,116.923%
2026-06-09	3.4000	3.4000	2.7500	2.9600	-34.658%	5	153	+434.459%
2026-06-03	4.5300	4.5300	4.5300	4.5300	-26.935%	1	156	+249.227%
2026-06-02	6.1000	6.2000	6.1000	6.2000	-38.000%	4	157	+155.161%
2026-06-01	8.5000	10.0000	8.5000	10.0000	+63.132%	50	157	+58.200%
2026-05-29	3.8000	6.1300	3.8000	6.1300	+160.851%	58	166	+158.075%
2026-05-28	2.3500	2.3500	2.3500	2.3500	+62.069%	1	215	+573.191%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-42.000%	10	215	+991.034%
2026-05-18	2.4000	2.5000	2.4000	2.5000	+25.000%	6	215	+532.800%
2026-05-15	1.6000	2.1000	1.6000	2.0000	+60.000%	14	205	+691.000%
2026-05-14	1.1500	1.3500	1.1500	1.2500	-7.407%	5	215	+1,165.600%
2026-05-13	1.3500	1.3500	1.3000	1.3500	-20.588%	5	220	+1,071.852%
2026-05-12	1.9000	1.9000	1.7000	1.7000	-5.556%	12	220	+830.588%
2026-05-11	1.8500	1.8500	1.7500	1.8000	-17.808%	7	220	+778.889%
2026-05-08	1.6500	2.1900	1.6500	2.1900	-24.483%	4	230	+622.374%
2026-05-07	2.5000	2.9000	2.5000	2.9000	+42.857%	4	228	+445.517%
2026-05-06	2.0500	2.0700	2.0300	2.0300	-24.815%	9	232	+679.310%
2026-05-05	2.4500	2.7000	2.4500	2.7000	-18.182%	8	232	+485.926%
2026-05-04	3.1000	3.3000	3.1000	3.3000	+82.320%	6	237	+379.394%
2026-05-01	1.7500	1.8100	1.7000	1.8100	+57.391%	3	232	+774.033%
2026-04-30	0.9200	1.1500	0.9200	1.1500	+9.524%	5	232	+1,275.652%
2026-04-29	1.0500	1.0500	1.0500	1.0500	-23.913%	63	231	+1,406.667%
2026-04-22	1.3800	1.3800	1.3800	1.3800	+31.429%	3	283	+1,046.377%
2026-04-20	1.0500	1.0500	1.0500	1.0500	-4.545%	50	283	+1,406.667%
2026-04-16	1.0000	1.1000	1.0000	1.1000	+100.000%	67	333	+1,338.182%
2026-04-14	0.6500	0.6500	0.5500	0.5500	0.000%	16	396	+2,776.364%
2026-04-13	0.6000	0.6000	0.5500	0.5500	-8.333%	68	381	+2,776.364%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-29.412%	48	324	+2,536.667%
2026-04-07	1.0000	1.0000	0.8500	0.8500	-29.167%	8	276	+1,761.176%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-4.000%	2	268	+1,218.333%
2026-03-30	1.2500	1.2500	1.2500	1.2500	+9.649%	10	268	+1,165.600%
2026-03-27	1.1400	1.1400	1.1400	1.1400	-15.556%	2	258	+1,287.719%
2026-03-25	1.3500	1.3500	1.3500	1.3500	-10.000%	10	260	+1,071.852%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-17.582%	2	250	+954.667%
2026-03-20	1.8200	1.8200	1.8200	1.8200	-4.211%	1	250	+769.231%
2026-03-18	2.0000	2.0000	1.9000	1.9000	-29.630%	15	250	+732.632%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-30.769%	1	235	+485.926%
2026-03-05	3.6000	3.9000	3.6000	3.9000	+25.806%	8	235	+305.641%
2026-03-03	2.8000	3.2000	2.8000	3.1000	+14.815%	13	229	+410.323%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+1.887%	3	217	+485.926%
2026-02-27	3.1000	3.1000	2.6500	2.6500	-22.059%	46	214	+496.981%
2026-02-26	2.9500	3.6000	2.7500	3.4000	+58.140%	39	177	+365.294%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-0.463%	8	182	+635.814%
2026-02-23	2.1600	2.1600	2.1600	2.1600	-12.551%	2	175	+632.407%
2026-02-20	2.4800	2.6000	2.4700	2.4700	-25.826%	11	175	+540.486%
2026-02-19	3.5300	3.7000	3.3300	3.3300	-7.500%	30	164	+375.075%
2026-02-18	3.5000	3.6000	3.4900	3.6000	-7.692%	39	141	+339.444%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+8.333%	2	102	+305.641%
2026-02-11	3.7000	3.8000	3.6000	3.6000	-20.000%	12	100	+339.444%
2026-02-10	5.2000	5.2000	4.4000	4.5000	+4.651%	31	91	+251.556%
2026-02-09	4.0000	4.4000	3.9000	4.3000	-8.511%	6	95	+267.907%
2026-02-06	5.8000	5.8000	4.4000	4.7000	-24.194%	22	94	+236.596%
2026-02-05	6.2000	6.2000	6.2000	6.2000	-21.519%	2	76	+155.161%
2026-02-04	8.0000	8.0000	7.9000	7.9000	+27.010%	12	76	+100.253%
2026-02-03	8.5000	8.5000	6.2200	6.2200	-33.830%	46	76	+154.341%
2026-02-02	10.3000	10.3000	9.4000	9.4000	-12.558%	4	34	+68.298%
2026-01-29	10.7500	10.7500	10.7500	10.7500	-37.861%	1	32	+47.163%
2026-01-28	17.4000	17.4000	17.3000	17.3000	-8.369%	3	33	-8.555%
2026-01-26	18.8800	18.8800	18.8800	18.8800	+65.324%	1	32	-16.208%
2026-01-16	12.4000	12.4000	11.4200	11.4200	-34.743%	2	30	+38.529%
2026-01-13	17.9600	18.1000	17.5000	17.5000	-18.339%	4	30	-9.600%
2026-01-12	21.4300	21.4300	21.4300	21.4300	+2.048%	5	30	-26.178%
2026-01-09	21.0000	21.0000	21.0000	21.0000	-16.000%	1	30	-24.667%
2026-01-08	25.0000	25.0000	25.0000	25.0000	-15.512%	2	29	-36.720%
2026-01-06	28.2000	29.5900	28.2000	29.5900	+7.016%	3	27	-46.536%
2026-01-02	27.6500	27.6500	27.6500	27.6500	-12.583%	1	28	-42.785%
2025-12-31	31.7600	31.7600	31.6300	31.6300	+3.501%	6	23	-49.984%
2025-12-23	30.5600	30.5600	30.5600	30.5600	-7.394%	1	23	-48.233%
2025-12-17	33.0000	33.0000	33.0000	33.0000	-1.198%	2	23	-52.061%
2025-12-12	33.4000	33.4000	33.4000	33.4000	+0.693%	3	22	-52.635%
2025-12-09	33.1700	33.1700	33.1700	33.1700	-4.133%	2	23	-52.306%
2025-12-05	34.6000	34.6000	34.6000	34.6000	+13.443%	1	23	-54.277%
2025-12-03	30.5000	30.5000	30.5000	30.5000	-19.737%	2	23	-48.131%
2025-11-04	39.4000	39.4000	37.9000	38.0000	+5.001%	12	25	-58.368%
2025-10-29	37.5000	37.5000	36.1900	36.1900	-9.525%	4	35	-56.286%
2025-10-23	40.8000	40.8000	40.0000	40.0000	-6.933%	2	37	-60.450%
2025-10-22	42.9800	42.9800	42.9800	42.9800	-0.302%	1	37	-63.192%
2025-10-21	38.1500	43.1400	38.1500	43.1100	+19.750%	13	38	-63.303%
2025-10-20	33.8000	36.5000	33.8000	36.0000	+14.431%	7	33	-56.056%
2025-10-16	33.3500	33.3500	31.4600	31.4600	-4.085%	3	31	-49.714%
2025-10-15	36.6000	37.0000	32.8000	32.8000	-7.554%	3	28	-51.768%
2025-10-14	34.1200	35.4800	34.1200	35.4800	+19.865%	5	27	-55.411%
2025-10-13	29.3700	29.6000	29.3700	29.6000	-5.341%	5	23	-46.554%
2025-10-09	30.5900	31.2700	30.5900	31.2700	-0.414%	2	23	-49.408%
2025-10-08	32.8400	32.8400	31.4000	31.4000	+5.017%	6	22	-49.618%
2025-10-07	29.9000	29.9000	29.9000	29.9000	-5.975%	1	16	-47.090%
2025-10-03	31.8000	31.8000	31.8000	31.8000	+2.581%	1	16	-50.252%
2025-10-01	33.5000	33.5000	31.0000	31.0000	-12.330%	3	15	-48.968%
2025-09-30	35.3600	35.3600	35.3600	35.3600	-12.949%	1	12	-55.260%
2025-09-29	40.6200	40.6200	40.6200	40.6200	-7.472%	1	11	-61.054%
2025-09-08	43.9000	43.9000	43.9000	43.9000	+4.773%	2	11	-63.964%
2025-08-15	41.9000	41.9000	41.9000	41.9000	+7.326%	2	11	-62.243%
2025-08-14	39.0400	39.0400	39.0400	39.0400	+11.543%	1	9	-59.477%
2025-08-13	35.3800	35.3800	35.0000	35.0000	-5.405%	3	8	-54.800%
2025-08-11	37.0000	37.0000	37.0000	37.0000	-20.379%	2	5	-57.243%
2025-08-07	46.4700	46.4700	46.4700	46.4700	-44.347%	1	3	-65.957%
2025-07-09	83.5000	83.5000	83.5000	83.5000	0.000%	2	2	-81.054%