Dark

TEAM20260918P75
TEAM Sep 18 2026 75.00 Put (TEAM260918P00075000)
option OPRA

EOD

Aug 13, 2026

0.0800-20.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1	2,339	0.000%
2026-08-11	0.4000	0.4000	0.0600	0.1000	+100.000%	68	2,339	-20.000%
2026-08-10	0.1000	0.1000	0.0500	0.0500	-50.000%	22	2,367	+60.000%
2026-08-07	1.5700	1.5700	0.0500	0.1000	-92.000%	110	2,372	-20.000%
2026-08-06	1.2000	1.3000	1.1500	1.2500	0.000%	38	2,401	-93.600%
2026-08-05	1.2000	1.2500	1.2000	1.2500	-13.793%	2	2,414	-93.600%
2026-08-04	1.5100	1.5100	1.4500	1.4500	-25.641%	4	2,414	-94.483%
2026-08-03	1.6900	2.0400	1.6900	1.9500	-25.000%	46	2,411	-95.897%
2026-07-31	2.5300	2.6000	2.5300	2.6000	-7.801%	10	2,411	-96.923%
2026-07-30	2.8500	3.1500	2.8200	2.8200	+41.000%	24	2,419	-97.163%
2026-07-29	2.3500	2.3500	2.0000	2.0000	-20.000%	73	2,398	-96.000%
2026-07-28	2.8200	3.1000	2.4300	2.5000	-24.242%	263	2,329	-96.800%
2026-07-27	3.8500	3.8500	3.3000	3.3000	-52.857%	14	2,411	-97.576%
2026-07-23	6.8600	7.0000	6.8600	7.0000	+15.702%	2	2,412	-98.857%
2026-07-22	5.9000	6.0500	5.9000	6.0500	+26.042%	27	2,411	-98.678%
2026-07-21	3.8000	4.9000	3.8000	4.8000	+33.333%	90	2,389	-98.333%
2026-07-20	4.4000	4.4000	3.6000	3.6000	-15.294%	15	2,335	-97.778%
2026-07-15	4.2000	4.3000	4.2000	4.2500	+6.784%	42	2,335	-98.118%
2026-07-13	4.5500	4.5500	3.9800	3.9800	-23.462%	8	2,367	-97.990%
2026-07-10	5.1000	5.2000	5.1000	5.2000	+0.775%	2	2,363	-98.462%
2026-07-09	7.1200	7.1200	5.1600	5.1600	-2.642%	4	2,364	-98.450%
2026-07-07	5.3500	5.3500	5.3000	5.3000	-26.389%	7	2,363	-98.491%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+0.559%	1	2,371	-98.889%
2026-07-01	8.2000	8.2000	7.1600	7.1600	-23.011%	3	2,371	-98.883%
2026-06-30	8.8000	9.3000	8.8000	9.3000	-3.125%	3	2,373	-99.140%
2026-06-26	9.2000	9.6000	9.2000	9.6000	0.000%	4	2,372	-99.167%
2026-06-25	9.4000	9.6000	8.9000	9.6000	+25.490%	4	2,375	-99.167%
2026-06-24	7.6500	7.6500	7.6500	7.6500	-1.923%	1	2,379	-98.954%
2026-06-23	8.6000	8.6000	7.8000	7.8000	-13.812%	11	2,379	-98.974%
2026-06-22	7.7500	9.0700	7.7500	9.0500	+16.774%	22	2,378	-99.116%
2026-06-18	7.9000	7.9000	7.7500	7.7500	+3.471%	13	2,373	-98.968%
2026-06-17	6.9000	7.4900	6.6000	7.4900	+11.791%	5	2,373	-98.932%
2026-06-16	6.9000	6.9000	6.7000	6.7000	+17.750%	10	2,373	-98.806%
2026-06-15	5.6900	5.6900	5.6900	5.6900	-22.055%	1	2,375	-98.594%
2026-06-12	7.7400	7.7400	7.3000	7.3000	-6.410%	2	2,375	-98.904%
2026-06-11	7.0000	7.8000	7.0000	7.8000	+20.000%	8	2,375	-98.974%
2026-06-09	5.7000	6.5000	5.7000	6.5000	+18.182%	10	2,369	-98.769%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+7.843%	5	2,361	-98.545%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+52.239%	1	2,358	-98.431%
2026-06-01	3.7900	3.7900	3.3500	3.3500	-22.989%	8	2,358	-97.612%
2026-05-29	5.8000	5.8000	4.3000	4.3500	-32.031%	32	2,359	-98.161%
2026-05-28	6.8000	6.9000	6.4000	6.4000	-18.987%	85	2,378	-98.750%
2026-05-27	8.1000	8.1000	7.4000	7.9000	-8.140%	255	2,389	-98.987%
2026-05-26	8.8000	8.8000	8.6000	8.6000	+2.381%	8	2,217	-99.070%
2026-05-22	8.5000	8.8000	8.4000	8.4000	-9.677%	40	2,224	-99.048%
2026-05-21	9.4000	9.5000	9.3000	9.3000	+9.412%	7	2,253	-99.140%
2026-05-20	8.8000	9.0000	8.4000	8.5000	0.000%	75	2,253	-99.059%
2026-05-19	7.3000	8.5000	7.2000	8.5000	+6.250%	15	2,313	-99.059%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-5.882%	1	2,313	-99.000%
2026-05-15	9.1000	9.2000	7.9000	8.5000	-16.667%	54	2,313	-99.059%
2026-05-14	11.0000	11.0000	9.8000	10.2000	+0.990%	32	2,337	-99.216%
2026-05-13	10.0000	10.2000	9.8000	10.1000	+18.824%	28	2,347	-99.208%
2026-05-12	9.0000	9.0000	8.5000	8.5000	-5.556%	7	2,347	-99.059%
2026-05-11	8.1000	9.0000	8.1000	9.0000	+14.213%	33	2,347	-99.111%
2026-05-08	9.0000	9.0000	7.8800	7.8800	+9.444%	13	2,379	-98.985%
2026-05-07	7.3000	7.3000	7.2000	7.2000	-13.253%	5	2,384	-98.889%
2026-05-06	9.0000	9.1000	8.2000	8.3000	+3.750%	20	2,386	-99.036%
2026-05-05	7.9500	8.2200	7.9500	8.0000	+11.111%	22	2,391	-99.000%
2026-05-04	8.0000	8.0000	7.2000	7.2000	-20.879%	14	2,400	-98.889%
2026-05-01	9.5000	10.3000	9.1000	9.1000	-46.471%	52	2,406	-99.121%
2026-04-30	17.2000	17.3000	17.0000	17.0000	+3.659%	42	2,406	-99.529%
2026-04-29	16.5000	16.5000	16.4000	16.4000	-1.205%	31	2,373	-99.512%
2026-04-27	16.3000	16.6000	16.2000	16.6000	+1.840%	12	2,342	-99.518%
2026-04-24	16.9000	16.9000	16.2000	16.3000	-8.427%	60	2,342	-99.509%
2026-04-23	18.7000	18.8000	17.8000	17.8000	+16.340%	69	2,337	-99.551%
2026-04-22	15.9000	15.9000	15.3000	15.3000	-4.375%	59	2,275	-99.477%
2026-04-20	16.3000	16.3000	16.0000	16.0000	-5.882%	18	2,222	-99.500%
2026-04-16	17.0000	17.0000	17.0000	17.0000	-10.053%	2	2,213	-99.529%
2026-04-15	20.0000	20.0000	18.9000	18.9000	-15.247%	5	2,213	-99.577%
2026-04-09	23.2500	23.2500	22.3000	22.3000	+17.989%	8	2,208	-99.641%
2026-04-08	18.9000	18.9000	18.9000	18.9000	0.000%	1	2,201	-99.577%
2026-04-07	18.9000	18.9000	18.9000	18.9000	+5.000%	3	2,202	-99.577%
2026-04-06	17.8000	18.0000	17.8000	18.0000	+4.046%	2	2,199	-99.556%
2026-04-01	18.3100	18.3100	17.3000	17.3000	-4.945%	11	2,197	-99.538%
2026-03-31	18.7000	18.7000	18.0000	18.2000	-5.208%	39	2,203	-99.560%
2026-03-30	18.9000	19.2000	18.9000	19.2000	-3.518%	2	2,186	-99.583%
2026-03-27	20.0000	20.1000	19.9000	19.9000	+8.743%	11	2,185	-99.598%
2026-03-26	18.3000	18.3000	18.3000	18.3000	-2.660%	5	2,187	-99.563%
2026-03-25	18.1500	19.2000	18.1500	18.8000	+19.745%	32	2,182	-99.574%
2026-03-23	15.5000	16.1000	15.5000	15.7000	-4.034%	61	2,159	-99.490%
2026-03-20	16.1000	16.3600	16.0000	16.3600	+2.250%	111	2,116	-99.511%
2026-03-19	16.5000	16.5000	16.0000	16.0000	-1.235%	76	2,008	-99.500%
2026-03-18	16.6000	16.6000	16.2000	16.2000	+3.185%	12	1,932	-99.506%
2026-03-17	15.7000	15.7000	15.7000	15.7000	-1.258%	8	1,920	-99.490%
2026-03-16	15.5000	15.9000	15.5000	15.9000	-3.636%	54	1,920	-99.497%
2026-03-13	16.4500	16.6000	16.4500	16.5000	+6.452%	63	1,870	-99.515%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-4.321%	1	1,848	-99.484%
2026-03-11	15.8000	16.2000	15.8000	16.2000	+12.656%	3	1,847	-99.506%
2026-03-09	13.9000	14.4000	13.9000	14.3800	+1.625%	10	1,847	-99.444%
2026-03-05	14.4000	14.4000	13.8000	14.1500	-6.908%	20	1,840	-99.435%
2026-03-04	15.5000	15.5000	15.2000	15.2000	-1.299%	5	1,827	-99.474%
2026-03-03	15.5000	15.5000	15.4000	15.4000	-7.229%	5	1,822	-99.481%
2026-03-02	16.6000	17.1000	16.6000	16.6000	+1.966%	31	1,822	-99.518%
2026-02-27	16.4000	16.6000	16.1000	16.2800	+11.507%	13	1,791	-99.509%
2026-02-26	15.6800	15.6800	14.3000	14.6000	-14.118%	4	1,779	-99.452%
2026-02-25	17.4000	17.4000	17.0000	17.0000	-4.494%	4	1,773	-99.529%
2026-02-24	18.1000	18.1000	17.8000	17.8000	-3.261%	17	1,773	-99.551%
2026-02-23	17.3000	18.4000	17.3000	18.4000	+19.481%	16	1,760	-99.565%
2026-02-20	13.9000	15.4000	13.9000	15.4000	+20.219%	40	1,750	-99.481%
2026-02-19	12.8100	12.8100	12.8100	12.8100	+4.146%	2	1,732	-99.375%
2026-02-18	12.0000	12.4000	12.0000	12.3000	-4.651%	153	1,730	-99.350%
2026-02-17	12.5000	13.0000	12.5000	12.9000	+16.637%	22	1,661	-99.380%
2026-02-13	11.2000	11.2000	10.8000	11.0600	-4.325%	6	1,637	-99.277%
2026-02-12	10.8600	11.5600	10.8600	11.5600	+4.050%	11	1,637	-99.308%
2026-02-11	10.0200	11.2000	10.0200	11.1100	+29.186%	109	1,638	-99.280%
2026-02-10	8.3000	8.6500	8.3000	8.6000	-4.444%	1,528	1,545	-99.070%
2026-02-09	9.3000	9.5000	9.0000	9.0000	+3.448%	13	46	-99.111%
2026-02-06	8.2000	8.7000	7.9000	8.7000	+6.227%	14	35	-99.080%
2026-02-05	8.0000	8.1900	8.0000	8.1900	+26.000%	11	25	-99.023%
2026-02-04	6.5000	6.5000	6.5000	6.5000	+3.175%	1	24	-98.769%
2026-02-03	5.3500	6.3000	5.3500	6.3000	+301.274%	10	24	-98.730%
2026-01-09	1.5700	1.5700	1.5700	1.5700	-39.615%	10	16	-94.904%
2025-10-28	2.6000	2.6000	2.6000	2.6000	+4.000%	2	6	-96.923%
2025-10-27	2.5000	2.5000	2.5000	2.5000	-7.407%	1	3	-96.800%
2025-10-24	2.5000	2.7000	2.5000	2.7000	0.000%	3	3	-97.037%