Dark

TEAM20260918C80
TEAM Sep 18 2026 80.00 Call (TEAM260918C00080000)
option OPRA

EOD

Aug 13, 2026

82.50+9.854%(+7.40)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	79.5000	82.5000	79.5000	82.5000	+9.854%	28	413	0.000%
2026-08-11	75.3500	75.3500	75.1000	75.1000	+7.871%	2	418	+9.854%
2026-08-10	69.6200	69.6200	69.6200	69.6200	+5.725%	5	419	+18.500%
2026-08-07	65.8800	71.0000	63.5800	65.8500	+88.143%	21	419	+25.285%
2026-08-05	33.1500	35.0000	33.1500	35.0000	+8.192%	21	426	+135.714%
2026-08-04	31.3000	32.3500	31.3000	32.3500	+43.778%	7	434	+155.023%
2026-07-30	22.5000	22.5000	22.5000	22.5000	-21.983%	5	436	+266.667%
2026-07-29	28.0000	28.8400	28.0000	28.8400	+22.203%	15	431	+186.061%
2026-07-28	25.4900	25.4900	23.6000	23.6000	+23.560%	2	433	+249.576%
2026-07-27	19.1000	19.1000	19.1000	19.1000	+42.537%	1	434	+331.937%
2026-07-24	12.5000	13.4000	12.5000	13.4000	+15.717%	2	434	+515.672%
2026-07-23	12.0900	12.0900	11.5500	11.5800	-21.224%	4	434	+612.435%
2026-07-22	17.9000	17.9000	14.7000	14.7000	-18.740%	4	433	+461.224%
2026-07-21	18.0900	18.0900	18.0900	18.0900	-17.773%	2	435	+356.053%
2026-07-20	17.9000	22.0000	17.9000	22.0000	+9.890%	9	435	+275.000%
2026-07-17	19.9000	20.0200	19.9000	20.0200	+5.368%	25	435	+312.088%
2026-07-15	18.5000	19.0000	18.5000	19.0000	+0.956%	120	410	+334.211%
2026-07-14	18.8200	18.8200	18.8200	18.8200	-11.850%	1	515	+338.363%
2026-07-13	21.3500	21.3500	21.3500	21.3500	+33.438%	1	515	+286.417%
2026-07-07	17.2200	17.2200	16.0000	16.0000	+20.301%	4	516	+415.625%
2026-07-06	14.0000	14.0000	13.3000	13.3000	-4.454%	2	520	+520.301%
2026-07-02	13.8000	13.9200	13.8000	13.9200	+1.236%	4	522	+492.672%
2026-07-01	12.2000	14.2000	12.2000	13.7500	+37.776%	13	522	+500.000%
2026-06-30	9.7200	9.9800	9.7200	9.9800	-11.993%	7	519	+726.653%
2026-06-29	12.8800	13.1000	11.3400	11.3400	+1.250%	120	515	+627.513%
2026-06-26	10.3000	11.2000	10.2100	11.2000	+5.660%	162	537	+636.607%
2026-06-25	10.9000	10.9000	9.9800	10.6000	-20.896%	10	413	+678.302%
2026-06-23	13.4000	13.4000	13.4000	13.4000	+17.544%	2	416	+515.672%
2026-06-22	12.1000	12.2000	11.4000	11.4000	-22.817%	16	414	+623.684%
2026-06-18	13.9200	14.9000	13.9200	14.7700	-6.519%	5	426	+458.565%
2026-06-17	16.3400	16.3400	15.8000	15.8000	-11.929%	3	426	+422.152%
2026-06-16	17.9400	17.9400	17.9400	17.9400	-13.333%	1	426	+359.866%
2026-06-15	22.0000	22.0000	20.7000	20.7000	-21.531%	3	424	+298.551%
2026-06-08	26.5000	27.9000	26.3500	26.3800	-15.987%	20	424	+212.737%
2026-06-02	31.8000	31.8000	31.4000	31.4000	-25.202%	4	423	+162.739%
2026-06-01	41.1000	43.5500	38.0000	41.9800	+19.943%	22	420	+96.522%
2026-05-29	29.0300	35.0000	29.0300	35.0000	+47.679%	21	421	+135.714%
2026-05-28	20.4900	23.7000	20.4900	23.7000	+16.749%	11	436	+248.101%
2026-05-27	18.9000	20.7000	18.9000	20.3000	+14.625%	18	440	+306.404%
2026-05-26	17.0000	17.7100	17.0000	17.7100	+1.200%	10	426	+365.839%
2026-05-22	17.4000	17.7000	17.4000	17.5000	+10.759%	16	436	+371.429%
2026-05-21	15.8000	15.8000	15.5000	15.8000	-13.187%	16	448	+422.152%
2026-05-20	16.8900	18.3000	16.8900	18.2000	-15.349%	31	448	+353.297%
2026-05-19	21.5000	21.5000	21.5000	21.5000	+11.979%	2	479	+283.721%
2026-05-15	16.6000	19.7000	16.6000	19.2000	+24.675%	40	479	+329.688%
2026-05-14	14.7800	15.4000	14.7800	15.4000	+2.667%	2	510	+435.714%
2026-05-13	17.2000	17.2000	14.8000	15.0000	-9.311%	110	510	+450.000%
2026-05-12	18.8000	18.8000	16.5400	16.5400	-13.854%	44	510	+398.791%
2026-05-11	19.7000	19.7000	17.9000	19.2000	-14.286%	18	510	+329.688%
2026-05-08	18.8000	22.4000	17.9000	22.4000	-4.478%	33	555	+268.304%
2026-05-07	25.2000	25.2000	23.4500	23.4500	+14.334%	18	543	+251.812%
2026-05-06	18.9200	20.5100	18.9200	20.5100	-8.027%	2	558	+302.243%
2026-05-05	22.4400	22.7500	22.0000	22.3000	-10.153%	189	559	+269.955%
2026-05-04	23.0000	25.5000	23.0000	24.8200	+13.333%	29	691	+232.393%
2026-05-01	18.5000	21.9000	17.1400	21.9000	+143.333%	155	772	+276.712%
2026-04-30	9.5500	9.5500	9.0000	9.0000	-16.512%	81	772	+816.667%
2026-04-29	10.7000	10.7800	10.7000	10.7800	+0.748%	6	723	+665.306%
2026-04-28	11.3000	11.3000	10.7000	10.7000	-5.310%	31	717	+671.028%
2026-04-27	11.6000	11.6000	11.3000	11.3000	+1.802%	41	686	+630.088%
2026-04-24	11.4000	11.4000	10.7000	11.1000	+12.121%	18	646	+643.243%
2026-04-23	9.1600	9.9000	8.9000	9.9000	-23.846%	10	640	+733.333%
2026-04-22	11.8000	13.3000	11.8000	13.0000	+12.263%	245	638	+534.615%
2026-04-21	12.0000	13.0000	11.5000	11.5800	-0.172%	26	397	+612.435%
2026-04-20	10.9000	11.6000	10.7000	11.6000	+23.404%	16	393	+611.207%
2026-04-17	10.7000	10.7000	9.4000	9.4000	-9.441%	18	380	+777.660%
2026-04-16	10.0500	10.3800	10.0500	10.3800	+13.691%	4	372	+694.798%
2026-04-15	7.8900	9.2000	7.8900	9.1300	+26.806%	17	368	+803.614%
2026-04-14	7.5400	7.5400	7.2000	7.2000	0.000%	7	363	+1,045.833%
2026-04-13	7.0000	7.2000	7.0000	7.2000	+26.316%	3	362	+1,045.833%
2026-04-10	5.8000	5.9000	5.7000	5.7000	-7.317%	22	362	+1,347.368%
2026-04-09	7.0000	7.0000	5.9800	6.1500	-28.488%	49	340	+1,241.463%
2026-04-08	10.0000	10.0000	8.3500	8.6000	-8.511%	110	308	+859.302%
2026-04-07	9.1000	9.6000	9.0000	9.4000	-12.150%	11	203	+777.660%
2026-04-06	10.4000	10.8000	10.4000	10.7000	+2.099%	8	194	+671.028%
2026-04-02	10.5000	10.5000	10.4000	10.4800	-8.070%	4	187	+687.214%
2026-04-01	11.8800	11.8800	11.4000	11.4000	+2.242%	10	187	+623.684%
2026-03-31	11.1000	11.1500	11.1000	11.1500	+7.212%	5	190	+639.910%
2026-03-30	10.5000	11.3500	10.4000	10.4000	+6.667%	7	185	+693.269%
2026-03-27	10.1000	10.2000	9.7000	9.7500	-12.946%	19	180	+746.154%
2026-03-26	11.6000	11.6000	11.2000	11.2000	+7.383%	20	172	+636.607%
2026-03-25	12.0000	12.0000	10.4300	10.4300	-8.509%	96	152	+690.988%
2026-03-24	11.3500	11.4000	11.3500	11.4000	-21.162%	2	62	+623.684%
2026-03-23	14.4600	14.4600	14.4600	14.4600	+9.545%	2	60	+470.539%
2026-03-20	13.2000	13.2000	13.2000	13.2000	-12.467%	1	60	+525.000%
2026-03-19	15.0800	15.0800	15.0800	15.0800	+4.722%	1	59	+447.082%
2026-03-18	14.4000	14.4000	14.4000	14.4000	-3.614%	2	59	+472.917%
2026-03-13	15.2000	15.2000	14.9400	14.9400	-6.625%	9	61	+452.209%
2026-03-12	16.0000	16.0000	16.0000	16.0000	+1.266%	10	52	+415.625%
2026-03-11	17.7200	17.7200	15.8000	15.8000	-26.512%	9	59	+422.152%
2026-03-06	21.0000	21.5000	21.0000	21.5000	+1.415%	12	56	+283.721%
2026-03-05	20.5000	21.2000	20.4600	21.2000	+28.097%	17	46	+289.151%
2026-03-04	16.5500	16.5500	16.5500	16.5500	+4.088%	4	55	+398.489%
2026-02-27	15.9000	15.9000	15.9000	15.9000	-16.754%	10	51	+418.868%
2026-02-26	17.0000	19.1000	17.0000	19.1000	+28.706%	14	50	+331.937%
2026-02-25	13.1000	14.8400	13.1000	14.8400	+6.533%	18	23	+455.930%
2026-02-24	13.6500	13.9300	13.6500	13.9300	+5.530%	4	23	+492.247%
2026-02-23	13.2000	13.2000	13.2000	13.2000	-20.000%	1	21	+525.000%
2026-02-20	17.4400	17.4400	16.5000	16.5000	-17.665%	6	20	+400.000%
2026-02-18	20.0400	20.0400	20.0400	20.0400	-43.960%	2	16	+311.677%
2026-02-05	35.7600	35.7600	35.7600	35.7600	-25.809%	1	15	+130.705%
2026-01-30	48.2000	48.2000	48.2000	48.2000	-22.258%	2	15	+71.162%
2026-01-26	62.0000	62.0000	62.0000	62.0000	+11.491%	2	13	+33.065%
2026-01-15	55.6100	55.6100	55.6100	55.6100	-26.733%	1	11	+48.355%
2025-11-25	75.9000	75.9000	75.9000	75.9000	-11.124%	2	10	+8.696%
2025-11-10	85.4000	85.4000	84.9000	85.4000	-7.775%	20	10	-3.396%
2025-10-24	92.7000	92.7000	92.6000	92.6000	+1.758%	2	1	-10.907%
2025-10-23	90.9000	91.0000	90.9000	91.0000	0.000%	2	1	-9.341%