Dark

TEAM20260918P70
TEAM Sep 18 2026 70.00 Put (TEAM260918P00070000)
option OPRA

EOD

Jun 29, 2026

6.50-5.797%(-0.40)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.9900	6.5000	5.9900	6.5000	-5.797%	206	965	0.000%
2026-06-26	7.2000	7.2800	6.6500	6.9000	-13.208%	65	851	-5.797%
2026-06-25	7.1000	7.9500	6.4700	7.9500	+39.474%	51	792	-18.239%
2026-06-24	5.9500	5.9500	5.7000	5.7000	-5.629%	5	755	+14.035%
2026-06-23	6.2500	6.2500	6.0400	6.0400	-12.464%	4	752	+7.616%
2026-06-22	6.3500	6.9000	5.7000	6.9000	+16.949%	71	748	-5.797%
2026-06-18	5.8100	6.0000	5.6000	5.9000	+22.917%	250	499	+10.169%
2026-06-17	5.1000	5.1000	4.8000	4.8000	-2.637%	4	499	+35.417%
2026-06-16	4.5000	5.1000	4.5000	4.9300	-12.589%	3	499	+31.846%
2026-06-12	5.6400	5.6400	5.6400	5.6400	-2.759%	2	495	+15.248%
2026-06-11	5.3000	5.8000	5.3000	5.8000	+18.852%	40	495	+12.069%
2026-06-10	5.2000	5.2000	4.8800	4.8800	+1.667%	32	510	+33.197%
2026-06-09	4.2000	4.9100	4.2000	4.8000	+18.519%	6	490	+35.417%
2026-06-05	4.0500	4.0500	4.0500	4.0500	+6.579%	1	487	+60.494%
2026-06-03	3.8300	3.8300	3.8000	3.8000	+5.556%	2	488	+71.053%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-1.370%	3	489	+80.556%
2026-05-29	3.8000	3.8000	3.6300	3.6500	-25.510%	16	492	+78.082%
2026-05-28	5.1000	5.2000	4.9000	4.9000	-18.333%	19	499	+32.653%
2026-05-27	5.8000	6.0000	5.6000	6.0000	-7.692%	90	501	+8.333%
2026-05-26	6.7000	6.7000	6.5000	6.5000	0.000%	3	485	0.000%
2026-05-22	6.6000	6.8000	6.5000	6.5000	-10.959%	56	486	0.000%
2026-05-21	7.1900	7.4000	7.1000	7.3000	+12.308%	7	451	-10.959%
2026-05-20	6.9000	6.9000	6.5000	6.5000	-1.366%	18	451	0.000%
2026-05-19	5.4000	6.6000	5.4000	6.5900	+8.033%	16	466	-1.366%
2026-05-18	6.1000	6.1000	6.1000	6.1000	-3.175%	1	466	+6.557%
2026-05-15	7.1000	7.1000	6.0000	6.3000	-21.250%	35	466	+3.175%
2026-05-14	8.1000	8.3000	7.6000	8.0000	+2.564%	33	492	-18.750%
2026-05-13	7.7000	7.9000	7.7000	7.8000	+16.418%	17	501	-16.667%
2026-05-12	6.7000	6.7000	6.6000	6.7000	-1.471%	6	501	-2.985%
2026-05-11	6.3000	7.0000	6.3000	6.8000	+9.149%	39	501	-4.412%
2026-05-08	6.3000	6.9100	6.1000	6.2300	+15.370%	16	534	+4.334%
2026-05-07	5.7000	5.7000	5.4000	5.4000	-15.625%	5	534	+20.370%
2026-05-06	6.6000	6.8000	6.3000	6.4000	-1.235%	17	539	+1.562%
2026-05-05	6.2200	6.4800	6.2200	6.4800	+11.724%	11	550	+0.309%
2026-05-04	6.2000	6.2000	5.4000	5.8000	-18.310%	11	548	+12.069%
2026-05-01	7.6000	8.6700	7.1000	7.1000	-48.175%	41	542	-8.451%
2026-04-30	13.9700	14.0100	13.7000	13.7000	+1.481%	167	542	-52.555%
2026-04-29	13.6000	13.6000	13.4000	13.5000	0.000%	36	502	-51.852%
2026-04-27	13.6000	13.6000	13.5000	13.5000	0.000%	2	473	-51.852%
2026-04-24	13.9400	13.9400	13.5000	13.5000	-8.784%	39	472	-51.852%
2026-04-23	15.5000	15.5000	14.7000	14.8000	+16.535%	36	447	-56.081%
2026-04-22	13.1000	13.1000	12.7000	12.7000	+2.419%	42	415	-48.819%
2026-04-21	12.4000	12.4000	12.4000	12.4000	-4.615%	1	373	-47.581%
2026-04-20	13.3500	13.3500	13.0000	13.0000	-8.579%	96	373	-50.000%
2026-04-16	14.2200	14.2200	14.2200	14.2200	-13.028%	1	367	-54.290%
2026-04-15	16.3500	16.3500	16.3500	16.3500	-4.942%	1	367	-60.245%
2026-04-14	17.2000	17.2000	17.2000	17.2000	-6.522%	1	367	-62.209%
2026-04-13	18.5000	18.5000	18.4000	18.4000	-2.128%	3	366	-64.674%
2026-04-09	16.9000	19.0000	16.9000	18.8000	+15.337%	6	364	-65.426%
2026-04-08	15.8000	16.3000	15.4000	16.3000	+2.645%	36	362	-60.123%
2026-04-07	15.8700	15.9000	15.8700	15.8800	+5.867%	6	327	-59.068%
2026-04-02	15.2000	15.3000	14.8000	15.0000	+2.740%	10	325	-56.667%
2026-04-01	14.5000	14.7000	14.5000	14.6000	-4.575%	29	325	-55.479%
2026-03-31	15.6000	15.6000	15.3000	15.3000	-5.556%	7	297	-57.516%
2026-03-30	16.1000	16.2000	16.1000	16.2000	+1.250%	2	292	-59.877%
2026-03-25	16.0500	16.1000	16.0000	16.0000	+3.964%	57	290	-59.375%
2026-03-24	14.7000	15.3900	14.7000	15.3900	+14.000%	16	233	-57.765%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+0.372%	1	230	-51.852%
2026-03-18	13.5300	13.5300	13.4500	13.4500	+3.462%	5	230	-51.673%
2026-03-17	13.0000	13.0000	13.0000	13.0000	-3.704%	50	229	-50.000%
2026-03-13	13.4000	14.0000	13.4000	13.5000	+2.273%	22	181	-51.852%
2026-03-12	13.0000	13.2000	13.0000	13.2000	-0.752%	47	174	-50.758%
2026-03-11	13.4000	13.4000	13.3000	13.3000	+7.258%	6	127	-51.128%
2026-03-10	11.9000	12.8000	11.9000	12.4000	+3.333%	15	127	-47.581%
2026-03-09	11.6000	12.0000	11.6000	12.0000	+1.695%	3	122	-45.833%
2026-03-05	11.8000	11.8000	11.8000	11.8000	-7.813%	4	121	-44.915%
2026-03-04	12.8000	12.8000	12.8000	12.8000	0.000%	6	117	-49.219%
2026-03-03	14.2800	14.2800	12.6800	12.8000	-9.284%	14	111	-49.219%
2026-03-02	14.0000	14.4000	13.9000	14.1100	+2.246%	27	106	-53.933%
2026-02-27	14.1000	14.1000	13.8000	13.8000	+11.922%	5	82	-52.899%
2026-02-26	11.9000	12.3300	11.8000	12.3300	-13.534%	24	77	-47.283%
2026-02-25	15.4000	15.4000	14.1800	14.2600	-5.438%	44	59	-54.418%
2026-02-24	15.0800	15.0800	15.0800	15.0800	+3.785%	1	59	-56.897%
2026-02-23	14.5300	14.5300	14.5300	14.5300	+17.272%	1	59	-55.265%
2026-02-20	11.4000	12.3900	11.4000	12.3900	+22.673%	9	58	-47.538%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-3.810%	1	50	-35.644%
2026-02-17	10.1000	10.5000	10.1000	10.5000	+15.385%	8	49	-38.095%
2026-02-13	8.7000	9.1000	8.7000	9.1000	-5.504%	5	37	-28.571%
2026-02-12	9.0000	9.6300	9.0000	9.6300	+6.527%	8	37	-32.503%
2026-02-11	8.7000	9.0400	8.7000	9.0400	+35.532%	3	30	-28.097%
2026-02-10	6.6000	6.6700	6.6000	6.6700	-4.714%	3	27	-2.549%
2026-02-09	7.1400	7.5000	7.0000	7.0000	+1.449%	30	25	-7.143%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+236.585%	2	6	-5.797%
2026-01-27	2.0500	2.0500	2.0500	2.0500	-10.870%	1	4	+217.073%
2026-01-23	2.3700	2.4300	2.2300	2.3000	0.000%	16	3	+182.609%