Dark

TEAM20260918P60
TEAM Sep 18 2026 60.00 Put (TEAM260918P00060000)
option OPRA

EOD

Aug 11, 2026

0.1000+100.000%(+0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0500	0.1000	0.0500	0.1000	+100.000%	9	866	0.000%
2026-08-07	0.5800	0.5800	0.0500	0.0500	-86.111%	2	867	+100.000%
2026-08-06	0.3500	0.3600	0.3500	0.3600	+44.000%	49	868	-72.222%
2026-08-05	0.5500	0.5500	0.2500	0.2500	-54.545%	16	878	-60.000%
2026-08-04	0.5500	0.5500	0.5500	0.5500	+10.000%	1	885	-81.818%
2026-08-03	0.5500	0.5500	0.5000	0.5000	-23.077%	2	885	-80.000%
2026-07-31	0.6400	0.6500	0.6400	0.6500	-20.732%	5	885	-84.615%
2026-07-30	0.8200	0.8200	0.8200	0.8200	+28.125%	2	884	-87.805%
2026-07-29	0.6900	0.7000	0.6400	0.6400	-8.571%	5	882	-84.375%
2026-07-28	0.8700	1.1200	0.7000	0.7000	-23.913%	9	885	-85.714%
2026-07-27	1.0500	1.0500	0.9200	0.9200	-59.111%	5	883	-89.130%
2026-07-23	1.6100	2.2500	1.6100	2.2500	+21.622%	14	881	-95.556%
2026-07-22	1.7200	1.8500	1.7200	1.8500	+31.206%	11	873	-94.595%
2026-07-20	1.3100	1.4100	1.3100	1.4100	+17.500%	3	869	-92.908%
2026-07-17	1.2000	1.2000	1.2000	1.2000	-7.692%	1	866	-91.667%
2026-07-16	1.3000	1.3000	1.3000	1.3000	-4.412%	1	866	-92.308%
2026-07-15	1.3600	1.3600	1.3600	1.3600	-15.000%	10	866	-92.647%
2026-07-14	1.9000	1.9000	1.6000	1.6000	+30.081%	12	866	-93.750%
2026-07-13	1.2300	1.2300	1.2300	1.2300	-25.455%	2	856	-91.870%
2026-07-10	1.2500	1.6500	1.2000	1.6500	0.000%	4	856	-93.939%
2026-07-09	1.7500	1.7500	1.6500	1.6500	-17.500%	63	856	-93.939%
2026-07-08	2.0000	2.0000	2.0000	2.0000	+21.212%	2	910	-95.000%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-22.535%	2	908	-93.939%
2026-07-06	2.3400	2.3400	2.1300	2.1300	-7.391%	5	906	-95.305%
2026-07-02	2.5500	2.5500	2.3000	2.3000	-4.167%	7	904	-95.652%
2026-07-01	2.6000	2.6000	2.3700	2.4000	-28.358%	3	904	-95.833%
2026-06-26	3.4000	3.4000	3.3500	3.3500	-16.667%	12	907	-97.015%
2026-06-25	3.3000	4.0200	3.2500	4.0200	+43.571%	127	911	-97.512%
2026-06-24	2.8000	2.8000	2.8000	2.8000	-1.754%	1	990	-96.429%
2026-06-22	3.1300	3.1300	2.8500	2.8500	-3.390%	17	990	-96.491%
2026-06-18	2.9500	2.9500	2.9500	2.9500	+25.532%	4	989	-96.610%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-2.083%	1	989	-95.745%
2026-06-16	2.4000	2.4500	2.4000	2.4000	-4.382%	45	989	-95.833%
2026-06-15	2.5100	2.5100	2.5100	2.5100	-21.563%	1	949	-96.016%
2026-06-12	2.9000	3.2000	2.9000	3.2000	+6.667%	4	949	-96.875%
2026-06-11	2.8100	3.0000	2.8100	3.0000	+25.000%	3	949	-96.667%
2026-06-10	2.4000	2.4000	2.4000	2.4000	+8.108%	1	948	-95.833%
2026-06-09	2.2200	2.2200	2.2200	2.2200	+7.246%	1	949	-95.495%
2026-06-05	2.0700	2.0700	2.0700	2.0700	+28.571%	7	948	-95.169%
2026-06-02	1.6100	1.6100	1.6100	1.6100	+16.667%	1	955	-93.789%
2026-06-01	1.4500	1.4500	1.3800	1.3800	-16.364%	2	955	-92.754%
2026-05-29	2.1600	2.1600	1.6500	1.6500	-38.889%	16	955	-93.939%
2026-05-28	2.6500	2.7000	2.6500	2.7000	-20.588%	35	967	-96.296%
2026-05-27	3.4000	3.4000	3.4000	3.4000	0.000%	2	951	-97.059%
2026-05-22	3.7800	3.7800	3.4000	3.4000	-15.000%	2	949	-97.059%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+21.212%	1	949	-97.500%
2026-05-18	3.2100	3.3000	3.2100	3.3000	-10.811%	6	949	-96.970%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-17.778%	8	948	-97.297%
2026-05-14	4.6000	4.6000	4.5000	4.5000	+2.273%	8	951	-97.778%
2026-05-13	4.2000	4.4000	4.1000	4.4000	+10.000%	6	943	-97.727%
2026-05-12	3.6000	4.0000	3.5000	4.0000	+14.286%	31	943	-97.500%
2026-05-11	3.4000	3.6000	3.4000	3.5000	+4.478%	68	943	-97.143%
2026-05-08	3.7000	3.8000	3.3000	3.3500	+15.517%	66	934	-97.015%
2026-05-07	3.0000	3.1000	2.8200	2.9000	-17.143%	9	949	-96.552%
2026-05-06	3.9000	3.9000	3.5000	3.5000	0.000%	47	948	-97.143%
2026-05-05	3.3800	3.5000	3.3800	3.5000	+11.821%	14	984	-97.143%
2026-05-04	3.2000	3.2100	3.0500	3.1300	-21.554%	61	992	-96.805%
2026-05-01	4.8000	5.2000	3.9900	3.9900	-56.154%	31	1,012	-97.494%
2026-04-30	8.8000	9.1000	8.8000	9.1000	+7.059%	62	1,012	-98.901%
2026-04-29	8.6000	8.6000	8.5000	8.5000	0.000%	17	1,075	-98.824%
2026-04-28	8.4000	8.6000	8.4000	8.5000	-3.955%	14	1,084	-98.824%
2026-04-27	8.3000	8.8500	8.3000	8.8500	+5.735%	17	1,098	-98.870%
2026-04-24	8.8000	8.8400	8.3700	8.3700	-10.957%	10	1,106	-98.805%
2026-04-23	9.5000	9.8000	9.4000	9.4000	+13.253%	7	1,106	-98.936%
2026-04-22	8.3000	8.3000	8.3000	8.3000	+15.278%	3	1,109	-98.795%
2026-04-21	7.1000	7.2000	7.1000	7.2000	-12.195%	2	1,114	-98.611%
2026-04-20	8.4000	8.6000	8.2000	8.2000	-11.828%	6	1,114	-98.780%
2026-04-17	9.3000	9.4000	9.2500	9.3000	0.000%	24	1,120	-98.925%
2026-04-16	9.0000	9.3000	9.0000	9.3000	-8.374%	3	1,122	-98.925%
2026-04-15	11.4000	11.4000	10.1500	10.1500	-16.461%	82	1,124	-99.015%
2026-04-14	12.1500	12.1500	12.1500	12.1500	+2.101%	2	1,105	-99.177%
2026-04-13	12.0000	12.0000	11.9000	11.9000	-14.388%	38	1,103	-99.160%
2026-04-10	12.7700	13.9000	12.7700	13.9000	+9.449%	30	1,067	-99.281%
2026-04-09	12.7000	12.9700	12.5300	12.7000	+17.593%	6	1,052	-99.213%
2026-04-08	9.7500	10.8000	9.7500	10.8000	+2.857%	51	1,051	-99.074%
2026-04-07	10.5000	10.7000	10.5000	10.5000	+8.247%	6	1,019	-99.048%
2026-04-06	9.8000	9.8000	9.7000	9.7000	-3.960%	2	1,016	-98.969%
2026-04-02	10.3000	10.3000	10.1000	10.1000	+6.316%	2	1,016	-99.010%
2026-04-01	9.7000	9.7000	9.4000	9.5000	-5.000%	5	1,016	-98.947%
2026-03-31	10.3000	10.3000	9.9500	10.0000	-6.542%	6	1,011	-99.000%
2026-03-30	10.5000	10.9000	10.3000	10.7000	-4.122%	19	1,009	-99.065%
2026-03-27	11.3300	11.3300	11.0500	11.1600	+8.035%	6	995	-99.104%
2026-03-26	10.3300	10.3300	10.3300	10.3300	-2.547%	1	993	-99.032%
2026-03-25	9.5000	10.6000	9.5000	10.6000	+3.922%	44	993	-99.057%
2026-03-24	10.0000	10.2000	10.0000	10.2000	+21.429%	24	951	-99.020%
2026-03-23	8.4000	8.4000	8.4000	8.4000	-3.780%	12	937	-98.810%
2026-03-20	8.7300	8.7300	8.7300	8.7300	-4.066%	1	925	-98.855%
2026-03-19	8.6000	9.1000	8.6000	9.1000	+5.202%	24	925	-98.901%
2026-03-16	8.6500	8.6500	8.6500	8.6500	-0.575%	1	918	-98.844%
2026-03-11	8.7000	8.7000	8.7000	8.7000	+5.455%	60	918	-98.851%
2026-03-10	7.8000	8.4000	7.8000	8.2500	+5.230%	6	886	-98.788%
2026-03-09	7.8400	7.8400	7.8400	7.8400	+6.667%	1	885	-98.724%
2026-03-05	7.2000	7.7000	7.2000	7.3500	-10.366%	6	884	-98.639%
2026-03-04	8.3000	8.4000	8.2000	8.2000	-7.865%	11	882	-98.780%
2026-03-03	9.5000	9.5000	8.9000	8.9000	-6.316%	707	871	-98.876%
2026-03-02	9.2000	9.7000	9.2000	9.5000	+5.556%	11	169	-98.947%
2026-02-27	8.8000	9.1000	8.8000	9.0000	+12.500%	27	158	-98.889%
2026-02-26	8.0000	8.1000	8.0000	8.0000	-15.789%	8	133	-98.750%
2026-02-25	9.6000	9.7000	9.4000	9.5000	-1.350%	10	122	-98.947%
2026-02-24	10.7300	10.7300	9.6300	9.6300	-5.588%	12	122	-98.962%
2026-02-23	9.5000	10.2000	9.5000	10.2000	+25.307%	9	124	-99.020%
2026-02-20	7.0000	8.1400	7.0000	8.1400	+18.314%	9	117	-98.771%
2026-02-19	6.2000	6.8800	6.2000	6.8800	+5.846%	16	112	-98.547%
2026-02-17	6.3000	6.6000	6.2000	6.5000	+20.370%	24	101	-98.462%
2026-02-13	5.5000	5.5000	5.3000	5.4000	-6.897%	20	59	-98.148%
2026-02-12	5.4000	5.8000	5.4000	5.8000	+20.833%	6	59	-98.276%
2026-02-11	4.8000	4.8000	4.8000	4.8000	+5.263%	35	53	-97.917%
2026-02-09	4.3700	4.5600	4.3700	4.5600	+50.993%	10	57	-97.807%
2026-02-03	3.1100	3.1100	3.0200	3.0200	+63.243%	45	53	-96.689%
2026-02-02	1.9000	1.9000	1.8500	1.8500	0.000%	9	8	-94.595%