Dark

TEAM20260918C165
TEAM Sep 18 2026 165.00 Call (TEAM260918C00165000)
option OPRA

EOD

Aug 13, 2026

13.60+57.773%(+4.98)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.8700	14.3800	8.0000	13.6000	+57.773%	324	1,502	0.000%
2026-08-12	7.4000	8.6200	7.2000	8.6200	-1.710%	50	1,603	+57.773%
2026-08-11	8.1000	9.0500	8.1000	8.7700	+8.005%	19	1,600	+55.074%
2026-08-10	7.3200	8.7200	6.9000	8.1200	+1.882%	55	1,602	+67.488%
2026-08-07	8.5000	10.0000	5.4000	7.9700	+398.125%	967	1,567	+70.640%
2026-08-06	1.5700	1.6300	1.5700	1.6000	+1.911%	6	673	+750.000%
2026-08-05	1.5000	1.5700	1.5000	1.5700	+8.276%	21	669	+766.242%
2026-08-04	1.3000	1.4500	1.3000	1.4500	+5.072%	3	669	+837.931%
2026-07-29	0.9000	1.3800	0.9000	1.3800	+53.333%	4	667	+885.507%
2026-07-28	0.9000	1.0500	0.9000	0.9000	+20.000%	9	667	+1,411.111%
2026-07-27	0.6000	0.7500	0.6000	0.7500	+74.419%	32	667	+1,713.333%
2026-07-22	0.4300	0.4300	0.4300	0.4300	-39.437%	1	667	+3,062.791%
2026-07-20	0.7100	0.7100	0.7100	0.7100	0.000%	1	667	+1,815.493%
2026-07-17	0.7100	0.7100	0.7100	0.7100	+1.429%	1	667	+1,815.493%
2026-07-15	0.7000	0.7100	0.7000	0.7000	-6.667%	654	667	+1,842.857%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-21.053%	1	121	+1,713.333%
2026-07-13	0.9000	0.9500	0.8500	0.9500	+5.556%	28	121	+1,331.579%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+28.571%	1	99	+1,411.111%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+7.692%	20	99	+1,842.857%
2026-07-06	0.6500	0.7000	0.6100	0.6500	+62.500%	49	119	+1,992.308%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-71.429%	1	77	+3,300.000%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-52.542%	2	76	+871.429%
2026-06-05	2.9500	2.9500	2.9500	2.9500	-29.257%	2	74	+361.017%
2026-06-04	4.1700	4.1700	4.1700	4.1700	-8.553%	1	76	+226.139%
2026-06-03	4.5600	4.5600	4.5600	4.5600	-48.764%	1	75	+198.246%
2026-06-01	8.0000	9.0000	8.0000	8.9000	+97.778%	13	76	+52.809%
2026-05-29	3.4000	4.5000	3.4000	4.5000	+143.243%	10	78	+202.222%
2026-05-27	2.0000	2.0000	1.8500	1.8500	+23.333%	3	79	+635.135%
2026-05-22	1.4200	1.5000	1.4200	1.5000	+23.967%	2	81	+806.667%
2026-05-21	1.2100	1.2100	1.2100	1.2100	-42.381%	1	80	+1,023.967%
2026-05-19	2.2500	2.2500	2.1000	2.1000	+31.250%	2	80	+547.619%
2026-05-15	1.3000	1.6000	1.3000	1.6000	+30.081%	10	79	+750.000%
2026-05-14	1.2300	1.2300	1.2300	1.2300	+6.957%	8	83	+1,005.691%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-28.125%	1	75	+1,082.609%
2026-05-12	1.5500	1.6000	1.5500	1.6000	0.000%	7	75	+750.000%
2026-05-11	1.6500	1.6500	1.5000	1.6000	+10.345%	4	75	+750.000%
2026-05-08	1.5500	1.5500	1.4500	1.4500	-43.137%	4	87	+837.931%
2026-05-07	2.3000	2.5500	2.3000	2.5500	+41.667%	5	91	+433.333%
2026-05-06	1.7000	1.8500	1.7000	1.8000	-23.404%	3	96	+655.556%
2026-05-05	2.2000	2.3500	2.2000	2.3500	-14.545%	9	99	+478.723%
2026-05-04	2.5000	2.8000	2.5000	2.7500	+37.500%	16	105	+394.545%
2026-05-01	2.0000	2.4000	1.4500	2.0000	+100.000%	16	106	+580.000%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+5.263%	2	106	+1,260.000%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+72.727%	4	104	+1,331.579%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+22.222%	4	108	+2,372.727%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-54.082%	2	104	+2,922.222%
2026-03-27	0.9800	1.0600	0.9800	0.9800	-10.909%	6	102	+1,287.755%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-8.333%	1	100	+1,136.364%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-40.000%	2	99	+1,033.333%
2026-03-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	97	+580.000%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-9.091%	3	96	+580.000%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-31.250%	1	93	+518.182%
2026-03-05	3.3000	3.3000	3.2000	3.2000	+16.364%	16	92	+325.000%
2026-03-03	2.8500	2.8500	2.7500	2.7500	-16.667%	8	76	+394.545%
2026-02-26	3.2000	3.3000	3.2000	3.3000	+94.118%	3	70	+312.121%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-43.333%	1	71	+700.000%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-14.286%	1	70	+353.333%
2026-02-13	3.4000	3.5000	3.4000	3.5000	+3.858%	3	66	+288.571%
2026-02-11	3.0000	3.5000	3.0000	3.3700	-8.919%	7	66	+303.561%
2026-02-09	3.5000	3.8000	3.5000	3.7000	-36.207%	4	62	+267.568%
2026-02-05	5.8000	5.8000	5.8000	5.8000	-24.675%	2	58	+134.483%
2026-02-04	7.7000	7.7000	7.7000	7.7000	+18.462%	2	56	+76.623%
2026-02-03	6.6800	6.6800	5.7000	6.5000	-20.732%	19	54	+109.231%
2026-02-02	8.4000	8.4000	8.2000	8.2000	-14.136%	2	37	+65.854%
2026-01-29	9.5000	9.5500	9.5000	9.5500	-43.824%	3	35	+42.408%
2026-01-26	15.4000	17.0000	15.4000	17.0000	+75.258%	12	32	-20.000%
2026-01-16	11.0000	11.0000	9.5000	9.7000	-26.515%	4	39	+40.206%
2026-01-15	13.8000	13.8000	13.2000	13.2000	-4.348%	3	39	+3.030%
2026-01-14	14.0000	14.0000	13.8000	13.8000	-13.208%	3	36	-1.449%
2026-01-13	16.6900	16.6900	15.9000	15.9000	-20.540%	2	33	-14.465%
2026-01-12	20.5000	20.8000	20.0100	20.0100	+0.301%	9	31	-32.034%
2026-01-09	22.2000	22.2000	19.9500	19.9500	-14.009%	2	31	-31.830%
2026-01-08	27.0000	27.0000	23.2000	23.2000	-16.756%	2	29	-41.379%
2026-01-07	29.5000	29.5000	27.8700	27.8700	-7.100%	8	27	-51.202%
2025-12-26	30.0000	30.0000	30.0000	30.0000	-4.153%	1	19	-54.667%
2025-12-17	31.3000	31.3000	31.3000	31.3000	+0.968%	3	18	-56.550%
2025-12-05	31.0000	31.0000	31.0000	31.0000	+21.807%	2	15	-56.129%
2025-11-17	25.4500	25.4500	25.4500	25.4500	-15.167%	2	17	-46.562%
2025-11-06	30.0000	30.0000	30.0000	30.0000	-26.829%	2	19	-54.667%
2025-11-03	38.3000	41.0000	38.3000	41.0000	+3.797%	3	24	-66.829%
2025-10-31	39.5000	39.5000	39.5000	39.5000	+6.757%	1	24	-65.570%
2025-10-28	37.0000	37.0000	37.0000	37.0000	-5.177%	1	25	-63.243%
2025-10-27	38.8500	39.0200	38.8500	39.0200	+0.567%	3	29	-65.146%
2025-10-24	38.8000	38.8000	38.8000	38.8000	+2.375%	5	29	-64.948%
2025-10-23	38.5000	38.5000	37.5000	37.9000	-3.807%	12	33	-64.116%
2025-10-22	39.4000	39.4000	39.4000	39.4000	+0.510%	1	21	-65.482%
2025-10-21	39.2000	39.2000	39.2000	39.2000	+12.000%	1	22	-65.306%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+12.903%	1	22	-61.143%
2025-10-14	31.0000	31.0000	31.0000	31.0000	+8.202%	1	21	-56.129%
2025-10-13	27.9500	28.6500	27.9500	28.6500	-6.373%	3	20	-52.531%
2025-10-06	32.6000	32.6000	30.6000	30.6000	+4.795%	5	18	-55.556%
2025-10-02	29.2000	29.2000	29.2000	29.2000	-23.540%	2	13	-53.425%
2025-09-26	38.1900	38.1900	38.1900	38.1900	-3.925%	1	11	-64.389%
2025-09-19	39.2900	39.7500	39.2900	39.7500	-12.829%	3	10	-65.786%
2025-08-28	45.6000	45.6000	45.6000	45.6000	+10.653%	1	7	-70.175%
2025-08-22	40.7600	41.2100	40.7600	41.2100	+10.542%	2	8	-66.998%
2025-08-21	37.2800	37.2800	37.2800	37.2800	-2.152%	1	7	-63.519%
2025-08-20	38.1000	38.1000	38.1000	38.1000	-5.011%	1	6	-64.304%
2025-08-19	40.1100	40.1100	40.1100	40.1100	+7.534%	1	5	-66.093%
2025-08-13	35.4600	37.3000	35.4600	37.3000	0.000%	4	4	-63.539%