Dark

TEAM20260918P55
TEAM Sep 18 2026 55.00 Put (TEAM260918P00055000)
option OPRA

EOD

Aug 6, 2026

0.2000-33.333%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2000	0.2500	0.2000	0.2000	-33.333%	3	1,702	0.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,703	-33.333%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,704	-42.857%
2026-07-31	0.3500	0.4000	0.3500	0.4000	-27.273%	2	1,704	-50.000%
2026-07-30	0.6000	0.6000	0.5500	0.5500	-8.333%	3	1,705	-63.636%
2026-07-29	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,708	-66.667%
2026-07-27	0.5400	0.5500	0.5400	0.5500	-38.889%	3	1,710	-63.636%
2026-07-24	1.0500	1.0500	0.9000	0.9000	-35.714%	2	1,712	-77.778%
2026-07-23	1.2500	1.4000	1.2500	1.4000	+75.000%	11	1,711	-85.714%
2026-07-21	0.7300	0.8200	0.7300	0.8000	0.000%	8	1,702	-75.000%
2026-07-20	0.8000	0.8000	0.8000	0.8000	0.000%	3	1,697	-75.000%
2026-07-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,700	-75.000%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,700	-75.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+16.883%	1	1,700	-77.778%
2026-07-13	0.7500	0.7700	0.7500	0.7700	-23.000%	4	1,700	-74.026%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-18.033%	1	1,700	-80.000%
2026-07-08	1.2500	1.2500	1.2200	1.2200	+22.000%	2	1,700	-83.607%
2026-07-07	1.1000	1.1000	1.0000	1.0000	-37.500%	5	1,699	-80.000%
2026-07-06	1.5500	1.6000	1.3300	1.6000	+10.345%	47	1,699	-87.500%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,664	-86.207%
2026-07-01	1.4500	1.4500	1.4000	1.4000	-38.053%	2	1,664	-85.714%
2026-06-25	2.2600	2.2600	2.2600	2.2600	+5.116%	2	1,664	-91.150%
2026-06-22	1.8500	2.1500	1.8500	2.1500	+34.375%	3	1,662	-90.698%
2026-06-17	1.6000	1.6000	1.6000	1.6000	0.000%	2	1,662	-87.500%
2026-06-16	1.6000	1.6000	1.5000	1.6000	+23.077%	6	1,662	-87.500%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,659	-84.615%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+16.279%	2	1,659	-86.667%
2026-06-05	1.2900	1.2900	1.2900	1.2900	+5.738%	12	1,659	-84.496%
2026-06-04	1.3000	1.3000	1.2200	1.2200	-0.813%	6	1,671	-83.607%
2026-06-02	1.2300	1.2300	1.2300	1.2300	+29.474%	10	1,672	-83.740%
2026-06-01	1.1500	1.1500	0.9500	0.9500	-20.833%	3	1,672	-78.947%
2026-05-29	1.4400	1.4500	1.1500	1.2000	-29.412%	5	1,674	-83.333%
2026-05-28	1.7400	1.7400	1.6500	1.7000	-30.612%	3	1,677	-88.235%
2026-05-26	2.4000	2.4500	2.4000	2.4500	+6.522%	29	1,678	-91.837%
2026-05-22	2.5000	2.5000	2.3000	2.3000	-16.364%	11	1,678	-91.304%
2026-05-21	2.7500	2.8000	2.7500	2.7500	+14.583%	4	1,679	-92.727%
2026-05-20	2.4900	2.5500	2.4000	2.4000	0.000%	3	1,679	-91.667%
2026-05-19	2.1000	2.4500	2.1000	2.4000	+3.448%	13	1,679	-91.667%
2026-05-18	2.1500	2.3200	2.1500	2.3200	+3.111%	30	1,679	-91.379%
2026-05-15	2.9800	2.9800	2.2500	2.2500	-26.230%	28	1,679	-91.111%
2026-05-14	3.2000	3.2000	2.9000	3.0500	+1.667%	41	1,685	-93.443%
2026-05-13	2.9000	3.0300	2.9000	3.0000	+17.647%	5	1,685	-93.333%
2026-05-11	2.5000	2.5500	2.4500	2.5500	+18.605%	4	1,685	-92.157%
2026-05-08	2.6500	2.6500	2.1500	2.1500	+7.500%	166	1,687	-90.698%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-21.569%	1	1,848	-90.000%
2026-05-06	3.0000	3.0000	2.4500	2.5500	+4.082%	29	1,848	-92.157%
2026-05-05	2.5000	2.5000	2.4500	2.4500	+6.522%	14	1,863	-91.837%
2026-05-04	2.3500	2.3500	2.2500	2.3000	-23.841%	3	1,873	-91.304%
2026-05-01	3.5500	3.6100	3.0200	3.0200	-55.391%	76	1,876	-93.377%
2026-04-30	6.8100	6.8100	6.7500	6.7700	+6.447%	305	1,876	-97.046%
2026-04-29	6.6700	6.8000	6.3600	6.3600	-5.075%	167	2,093	-96.855%
2026-04-28	6.4000	6.7000	6.4000	6.7000	+3.077%	205	1,991	-97.015%
2026-04-27	6.5000	6.5000	6.3000	6.5000	-1.366%	10	2,162	-96.923%
2026-04-24	6.7000	6.7000	6.5900	6.5900	-12.133%	10	2,162	-96.965%
2026-04-23	7.4500	7.6000	7.4500	7.5000	+19.048%	13	2,164	-97.333%
2026-04-22	6.4000	6.4000	6.2000	6.3000	+2.941%	28	2,154	-96.825%
2026-04-21	5.5000	6.1200	5.4000	6.1200	-5.846%	11	2,176	-96.732%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-9.091%	80	2,176	-96.923%
2026-04-17	7.1000	7.2000	7.1000	7.1500	+3.924%	74	2,179	-97.203%
2026-04-16	7.1000	7.4000	6.8800	6.8800	-12.133%	13	2,179	-97.093%
2026-04-15	8.0000	8.0000	7.8300	7.8300	-13.956%	3	2,177	-97.446%
2026-04-14	9.0000	9.1000	9.0000	9.1000	-2.151%	8	2,175	-97.802%
2026-04-13	10.4000	10.4000	9.3000	9.3000	-13.084%	12	2,175	-97.849%
2026-04-10	10.7000	10.7000	10.7000	10.7000	+5.941%	5	2,163	-98.131%
2026-04-09	9.5000	10.1000	9.5000	10.1000	+20.238%	7	2,168	-98.020%
2026-04-08	7.9000	8.4000	7.8000	8.4000	+1.205%	24	2,165	-97.619%
2026-04-07	8.4000	8.4000	8.3000	8.3000	+6.410%	302	2,163	-97.590%
2026-04-06	7.8000	7.8000	7.8000	7.8000	+2.632%	1	1,914	-97.436%
2026-04-02	8.0000	8.0000	7.6000	7.6000	+1.333%	4	1,917	-97.368%
2026-04-01	7.8000	7.8000	7.4000	7.5000	-2.344%	7	1,917	-97.333%
2026-03-31	8.1000	8.1000	7.6800	7.6800	-8.571%	18	1,917	-97.396%
2026-03-30	8.4000	8.5000	8.1000	8.4000	-5.618%	11	1,927	-97.619%
2026-03-27	8.9000	8.9000	8.9000	8.9000	+3.488%	4	1,927	-97.753%
2026-03-25	8.4000	8.6000	8.4000	8.6000	+30.303%	2	1,923	-97.674%
2026-03-23	6.5000	6.6000	6.5000	6.6000	-1.493%	14	1,922	-96.970%
2026-03-19	6.8000	6.9000	6.7000	6.7000	-2.899%	425	1,922	-97.015%
2026-03-18	7.0000	7.0000	6.8000	6.9000	-6.883%	52	1,526	-97.101%
2026-03-13	7.4100	7.4100	7.4100	7.4100	+14.000%	1	1,484	-97.301%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+16.071%	3	1,485	-96.923%
2026-03-05	5.9800	6.1000	5.6000	5.6000	-13.846%	175	1,482	-96.429%
2026-03-04	6.7000	6.7000	6.4000	6.5000	-1.515%	66	1,397	-96.923%
2026-03-03	7.9500	7.9500	6.6000	6.6000	-6.911%	12	1,331	-96.970%
2026-03-02	7.4000	7.5000	7.0900	7.0900	-0.141%	5	1,324	-97.179%
2026-02-27	7.2000	7.2000	7.1000	7.1000	+12.698%	12	1,322	-97.183%
2026-02-26	6.7800	6.7800	5.9000	6.3000	-15.550%	154	1,310	-96.825%
2026-02-25	7.6000	7.6000	7.2800	7.4600	+13.030%	10	1,195	-97.319%
2026-02-23	6.4100	6.6000	6.4100	6.6000	+10.000%	11	1,195	-96.970%
2026-02-20	5.7000	6.0000	5.7000	6.0000	+15.385%	3	1,184	-96.667%
2026-02-19	4.9600	5.2000	4.8000	5.2000	+10.403%	965	1,181	-96.154%
2026-02-18	4.7100	4.7100	4.7100	4.7100	-3.878%	1	255	-95.754%
2026-02-17	4.8400	4.9000	4.7000	4.9000	+52.174%	256	254	-95.918%
2026-02-09	3.2200	3.2200	3.2200	3.2200	+7.333%	1	3	-93.789%
2026-02-06	2.7500	3.0000	2.7500	3.0000	0.000%	2	2	-93.333%