Dark

TEAM20260918C90
TEAM Sep 18 2026 90.00 Call (TEAM260918C00090000)
option OPRA

EOD

Aug 13, 2026

68.00+3.817%(+2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	67.5000	68.0000	67.5000	68.0000	+3.817%	3	544	0.000%
2026-08-11	64.0600	65.5000	64.0600	65.5000	+5.305%	3	547	+3.817%
2026-08-07	56.5000	62.2000	53.9000	62.2000	+148.800%	90	549	+9.325%
2026-08-06	23.4100	25.0000	22.4000	25.0000	-7.373%	16	609	+172.000%
2026-08-05	25.0000	27.0000	25.0000	26.9900	+7.960%	7	612	+151.945%
2026-08-04	20.0000	25.0000	20.0000	25.0000	+20.773%	16	616	+172.000%
2026-08-03	21.0000	23.6000	20.5000	20.7000	+30.271%	17	617	+228.502%
2026-07-30	15.9600	16.0000	15.8900	15.8900	-26.774%	3	611	+327.942%
2026-07-29	21.0000	21.7000	21.0000	21.7000	+22.185%	22	613	+213.364%
2026-07-28	16.5500	19.2000	16.5500	17.7600	+17.616%	9	630	+282.883%
2026-07-27	12.8000	15.9000	12.8000	15.1000	+66.300%	21	629	+350.331%
2026-07-24	7.6000	9.0800	7.6000	9.0800	+21.067%	23	637	+648.899%
2026-07-23	7.5400	7.6000	7.4000	7.5000	-23.469%	16	636	+806.667%
2026-07-22	10.5800	10.9000	9.6500	9.8000	-22.591%	9	636	+593.878%
2026-07-21	13.8000	13.8000	12.6600	12.6600	-15.034%	6	635	+437.125%
2026-07-17	13.8000	14.9000	13.1100	14.9000	+3.472%	18	634	+356.376%
2026-07-16	14.4000	14.5600	14.4000	14.4000	+7.463%	27	629	+372.222%
2026-07-15	14.0800	15.7000	12.9000	13.4000	+7.200%	147	611	+407.463%
2026-07-14	12.5700	13.0000	12.5000	12.5000	-18.831%	5	662	+444.000%
2026-07-13	14.0000	15.6000	13.4000	15.4000	+29.412%	7	660	+341.558%
2026-07-10	14.9300	15.3000	11.9000	11.9000	-8.952%	4	661	+471.429%
2026-07-09	12.6000	13.0700	12.6000	13.0700	+28.137%	2	662	+420.275%
2026-07-08	10.2000	10.2000	10.2000	10.2000	-20.313%	1	663	+566.667%
2026-07-07	11.2900	13.0800	11.2900	12.8000	+23.077%	6	663	+431.250%
2026-07-06	10.7000	10.9000	10.4000	10.4000	0.000%	16	662	+553.846%
2026-07-02	10.4000	10.4000	10.4000	10.4000	+4.000%	1	667	+553.846%
2026-07-01	9.6000	10.0000	9.6000	10.0000	+56.986%	4	667	+580.000%
2026-06-30	6.3700	6.3700	6.3700	6.3700	-20.375%	1	671	+967.504%
2026-06-29	8.5000	8.5000	8.0000	8.0000	+6.667%	3	672	+750.000%
2026-06-26	7.7000	7.7000	6.4000	7.5000	+21.951%	46	669	+806.667%
2026-06-25	6.4000	6.6400	6.1500	6.1500	-32.418%	9	643	+1,005.691%
2026-06-24	10.0500	10.0500	9.1000	9.1000	-0.546%	4	647	+647.253%
2026-06-23	9.0000	9.2000	9.0000	9.1500	+15.823%	7	646	+643.169%
2026-06-22	10.4000	11.0000	7.9000	7.9000	-23.819%	107	645	+760.759%
2026-06-18	10.5000	10.5000	10.1000	10.3700	-4.775%	37	698	+555.738%
2026-06-17	10.8900	10.8900	10.8900	10.8900	-13.571%	1	698	+524.426%
2026-06-16	15.6500	15.6500	12.6000	12.6000	-17.593%	13	698	+439.683%
2026-06-15	15.0800	16.6000	14.7000	15.2900	+12.426%	18	691	+344.735%
2026-06-12	13.5000	13.8000	13.5000	13.6000	-8.108%	5	691	+400.000%
2026-06-11	14.9200	15.3000	13.7000	14.8000	-15.235%	9	691	+359.459%
2026-06-10	17.4000	17.4600	17.4000	17.4600	-10.000%	3	691	+289.462%
2026-06-09	21.3100	21.3100	19.3000	19.4000	-4.198%	15	689	+250.515%
2026-06-05	23.3300	23.3300	20.2500	20.2500	-13.830%	13	694	+235.802%
2026-06-03	24.8000	24.8000	23.5000	23.5000	-16.370%	3	700	+189.362%
2026-06-02	24.7000	28.1000	24.7000	28.1000	-20.170%	5	701	+141.993%
2026-06-01	31.5500	35.2000	31.4500	35.2000	+27.076%	21	703	+93.182%
2026-05-29	23.0000	28.0000	22.6000	27.7000	+50.380%	34	707	+145.487%
2026-05-28	16.4500	18.4200	16.4500	18.4200	+18.077%	11	733	+269.164%
2026-05-27	15.0000	16.1500	15.0000	15.6000	+20.930%	39	727	+335.897%
2026-05-26	12.9000	13.3000	12.9000	12.9000	-1.527%	14	726	+427.132%
2026-05-22	13.0000	13.2000	12.9600	13.1000	+12.931%	16	733	+419.084%
2026-05-21	11.3100	11.7500	11.1000	11.6000	-15.881%	41	731	+486.207%
2026-05-20	13.7000	13.9000	13.7000	13.7900	+1.771%	36	731	+393.111%
2026-05-19	17.5200	17.5200	13.5500	13.5500	-10.027%	15	745	+401.845%
2026-05-18	14.3100	16.8000	14.3100	15.0600	+3.151%	12	745	+351.527%
2026-05-15	12.5000	14.7000	12.5000	14.6000	+37.089%	41	745	+365.753%
2026-05-14	10.1400	11.4600	10.1400	10.6500	-1.389%	19	764	+538.498%
2026-05-13	10.9000	11.0000	10.8000	10.8000	-18.675%	44	764	+529.630%
2026-05-12	13.4000	13.8000	13.2800	13.2800	-7.778%	119	764	+412.048%
2026-05-11	17.3600	17.3600	13.3100	14.4000	-11.111%	29	764	+372.222%
2026-05-08	14.0000	16.2000	13.4000	16.2000	-6.467%	17	832	+319.753%
2026-05-07	19.1000	19.1000	17.3200	17.3200	+9.620%	14	821	+292.610%
2026-05-06	15.0000	15.8000	13.7000	15.8000	-10.023%	11	815	+330.380%
2026-05-05	17.7000	17.7000	17.3400	17.5600	-10.133%	27	808	+287.244%
2026-05-04	15.4500	20.6000	14.8000	19.5400	+17.006%	131	788	+248.004%
2026-05-01	12.8000	17.0000	12.8000	16.7000	+131.944%	58	757	+307.186%
2026-04-30	7.0000	7.2000	6.7000	7.2000	-14.286%	96	757	+844.444%
2026-04-29	8.0000	8.4000	8.0000	8.4000	+6.329%	3	736	+709.524%
2026-04-28	8.5000	8.5000	7.9000	7.9000	-5.840%	31	736	+760.759%
2026-04-27	8.4700	8.9000	8.3900	8.3900	-6.466%	15	724	+710.489%
2026-04-24	7.6300	8.9700	7.6300	8.9700	+33.881%	13	736	+658.082%
2026-04-23	7.0000	7.0000	6.7000	6.7000	-23.864%	6	733	+914.925%
2026-04-21	9.7200	9.7300	8.8000	8.8000	+7.317%	22	735	+672.727%
2026-04-20	7.5000	8.2000	7.5000	8.2000	+0.737%	41	718	+729.268%
2026-04-16	7.4900	8.1400	7.3000	8.1400	+24.275%	9	682	+735.381%
2026-04-15	5.9000	6.5500	5.9000	6.5500	+39.362%	17	678	+938.168%
2026-04-14	5.1000	5.1600	4.7000	4.7000	-6.000%	7	666	+1,346.809%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+21.951%	1	660	+1,260.000%
2026-04-10	4.4800	4.4800	4.1000	4.1000	-5.747%	7	660	+1,558.537%
2026-04-09	5.6000	5.6000	4.0100	4.3500	-30.952%	33	654	+1,463.218%
2026-04-08	6.5000	6.8000	6.3000	6.3000	-9.613%	76	634	+979.365%
2026-04-07	6.7000	6.9700	6.7000	6.9700	-10.641%	4	565	+875.610%
2026-04-06	7.9000	8.0000	7.8000	7.8000	-4.294%	9	565	+771.795%
2026-04-02	7.8000	8.4100	7.8000	8.1500	-1.807%	12	553	+734.356%
2026-03-31	8.3000	8.3000	8.3000	8.3000	+3.750%	1	553	+719.277%
2026-03-30	7.8000	8.0000	7.8000	8.0000	+9.589%	6	554	+750.000%
2026-03-27	7.5000	7.5000	7.3000	7.3000	-12.048%	18	548	+831.507%
2026-03-26	8.3400	8.6500	8.3000	8.3000	+8.497%	9	533	+719.277%
2026-03-25	9.1000	9.1000	7.6500	7.6500	-13.068%	45	529	+788.889%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-23.478%	2	490	+672.727%
2026-03-23	11.5000	11.5000	10.4000	11.5000	0.000%	33	488	+491.304%
2026-03-20	11.2000	11.6000	11.2000	11.5000	0.000%	68	467	+491.304%
2026-03-19	11.6000	11.6000	11.0000	11.5000	+0.877%	101	416	+491.304%
2026-03-17	12.2000	12.2000	11.4000	11.4000	-9.524%	5	317	+496.491%
2026-03-16	12.3000	12.6000	12.3000	12.6000	+12.500%	69	312	+439.683%
2026-03-13	11.8000	12.2000	11.2000	11.2000	-7.438%	96	246	+507.143%
2026-03-12	13.3000	13.5400	12.1000	12.1000	+0.249%	25	214	+461.983%
2026-03-11	14.0500	14.0500	12.0000	12.0700	-13.786%	13	198	+463.380%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-16.418%	1	197	+385.714%
2026-03-09	16.7500	16.7500	16.7500	16.7500	+0.299%	1	197	+305.970%
2026-03-06	17.1100	17.4200	16.7000	16.7000	-2.339%	18	196	+307.186%
2026-03-05	16.3000	17.1000	16.3000	17.1000	+23.022%	2	181	+297.661%
2026-03-04	13.6500	13.9000	13.6500	13.9000	-2.113%	5	182	+389.209%
2026-03-03	14.1000	14.2000	14.1000	14.2000	+10.938%	8	178	+378.873%
2026-03-02	12.3000	12.8000	11.9000	12.8000	0.000%	35	175	+431.250%
2026-02-27	13.1200	13.1200	12.7000	12.8000	-14.950%	5	162	+431.250%
2026-02-26	14.1400	15.7200	14.1400	15.0500	+29.185%	20	159	+351.827%
2026-02-25	11.4200	11.6500	11.4200	11.6500	+10.952%	5	155	+483.691%
2026-02-24	11.0000	11.0000	10.5000	10.5000	+2.941%	7	155	+547.619%
2026-02-23	10.0900	10.2000	10.0900	10.2000	-18.335%	6	155	+566.667%
2026-02-20	12.4900	12.4900	12.4900	12.4900	-23.327%	2	151	+444.436%
2026-02-18	16.2900	16.2900	16.2900	16.2900	-0.671%	1	149	+317.434%
2026-02-12	18.2000	18.2100	16.4000	16.4000	-9.791%	48	149	+314.634%
2026-02-11	17.8500	18.1800	16.7000	18.1800	-11.919%	111	130	+274.037%
2026-02-10	20.6400	20.6400	20.6400	20.6400	+1.675%	2	90	+229.457%
2026-02-09	20.8000	21.1200	20.1200	20.3000	-6.019%	56	88	+234.975%
2026-02-06	21.6000	21.6000	21.6000	21.6000	-26.027%	5	38	+214.815%
2026-02-03	30.0000	30.0000	29.1000	29.2000	-47.387%	19	36	+132.877%
2026-01-28	55.5000	55.5000	55.5000	55.5000	+7.350%	5	26	+22.523%
2026-01-27	51.7000	51.7000	51.7000	51.7000	-32.944%	15	31	+31.528%
2025-11-10	77.4000	77.4000	77.0000	77.1000	-6.432%	14	16	-11.803%
2025-10-28	82.4000	82.4000	82.4000	82.4000	-1.905%	9	17	-17.476%
2025-10-27	84.1000	84.1000	83.8000	84.0000	+1.695%	12	9	-19.048%
2025-10-23	84.0000	84.0000	82.5000	82.6000	0.000%	15	9	-17.676%