Dark

TEAM20260918P80
TEAM Sep 18 2026 80.00 Put (TEAM260918P00080000)
option OPRA

EOD

Aug 13, 2026

0.0500-50.000%(-0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.1200	0.0500	0.0500	-50.000%	29	1,046	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-50.000%	3	1,068	-50.000%
2026-08-10	0.1000	0.2000	0.0500	0.2000	+233.333%	11	1,071	-75.000%
2026-08-07	0.3000	1.2300	0.0500	0.0600	-97.101%	75	1,070	-16.667%
2026-08-06	2.0000	2.1000	1.9500	2.0700	+12.500%	211	1,104	-97.585%
2026-08-05	2.0500	2.1000	1.8400	1.8400	-12.381%	9	1,028	-97.283%
2026-08-04	2.7300	2.7300	2.1000	2.1000	-29.054%	30	1,029	-97.619%
2026-08-03	2.7700	3.0800	2.7700	2.9600	-22.105%	13	1,037	-98.311%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-7.317%	200	1,028	-98.684%
2026-07-30	4.3000	4.5000	4.1000	4.1000	+38.983%	21	1,106	-98.780%
2026-07-29	3.2000	3.3000	2.8100	2.9500	-22.368%	7	1,091	-98.305%
2026-07-28	4.0000	4.4000	3.5200	3.8000	-20.833%	115	1,095	-98.684%
2026-07-27	5.7000	5.7000	4.6000	4.8000	-35.135%	18	1,088	-98.958%
2026-07-24	8.8300	8.8300	7.4000	7.4000	-22.917%	4	1,095	-99.324%
2026-07-23	9.6000	9.6000	9.6000	9.6000	+17.073%	1	1,097	-99.479%
2026-07-22	8.2000	8.2000	8.2000	8.2000	+24.242%	4	1,098	-99.390%
2026-07-21	6.5000	6.6000	6.5000	6.6000	+29.412%	2	1,095	-99.242%
2026-07-20	6.3400	6.3400	5.1000	5.1000	-17.742%	13	1,093	-99.020%
2026-07-17	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,082	-99.194%
2026-07-15	6.2900	6.4000	6.2900	6.4000	-7.246%	29	1,083	-99.219%
2026-07-14	7.0300	7.0300	6.8000	6.9000	+24.774%	6	1,078	-99.275%
2026-07-13	5.5300	5.5300	5.5300	5.5300	-25.270%	5	1,078	-99.096%
2026-07-10	6.0000	7.4000	6.0000	7.4000	+0.407%	10	1,078	-99.324%
2026-07-09	7.3700	7.3700	7.3700	7.3700	-14.302%	1	1,077	-99.322%
2026-07-06	8.5900	8.6000	8.5900	8.6000	-10.417%	5	1,078	-99.419%
2026-07-02	9.6000	9.6000	9.6000	9.6000	+3.226%	7	1,079	-99.479%
2026-07-01	9.5000	9.5000	9.3000	9.3000	-22.500%	21	1,079	-99.462%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+20.603%	3	1,079	-99.583%
2026-06-29	9.9500	9.9500	9.9500	9.9500	-17.083%	14	1,076	-99.497%
2026-06-26	12.0000	12.0000	12.0000	12.0000	-7.692%	11	1,084	-99.583%
2026-06-25	12.1400	13.0000	12.1400	13.0000	+22.642%	38	1,074	-99.615%
2026-06-23	10.8000	10.8000	10.6000	10.6000	-7.826%	27	1,066	-99.528%
2026-06-22	10.2000	11.5000	10.2000	11.5000	+13.078%	65	1,052	-99.565%
2026-06-18	10.1000	10.1700	10.1000	10.1700	+23.273%	15	1,021	-99.508%
2026-06-16	8.2500	8.2500	8.2500	8.2500	+2.484%	2	1,021	-99.394%
2026-06-15	8.2000	8.2600	8.0500	8.0500	-21.845%	13	1,006	-99.379%
2026-06-12	9.4000	10.3000	9.4000	10.3000	+3.000%	5	1,006	-99.515%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+25.313%	8	1,006	-99.500%
2026-06-10	7.5000	7.9800	7.5000	7.9800	+30.179%	3	1,013	-99.373%
2026-06-04	6.1300	6.1300	6.1300	6.1300	-11.288%	5	1,010	-99.184%
2026-06-03	6.6100	6.9100	6.5200	6.9100	+26.325%	4	1,010	-99.276%
2026-06-02	6.3000	6.3000	5.4700	5.4700	+24.886%	4	1,009	-99.086%
2026-06-01	4.9300	4.9300	4.3800	4.3800	-28.197%	2	1,011	-98.858%
2026-05-29	6.9000	6.9000	6.1000	6.1000	-26.506%	54	1,011	-99.180%
2026-05-28	8.3000	8.3100	8.3000	8.3000	-19.417%	422	976	-99.398%
2026-05-27	9.9000	10.3000	9.8000	10.3000	-3.738%	99	712	-99.515%
2026-05-22	10.7800	10.8000	10.6000	10.7000	-12.653%	35	645	-99.533%
2026-05-21	12.2500	12.2500	12.2500	12.2500	+13.426%	1	639	-99.592%
2026-05-20	11.8500	11.8500	10.7000	10.8000	-0.917%	80	639	-99.537%
2026-05-19	9.3000	10.9000	9.3000	10.9000	+6.863%	14	628	-99.541%
2026-05-18	9.7000	10.2000	9.5000	10.2000	-2.857%	17	628	-99.510%
2026-05-15	11.4000	11.6000	9.9600	10.5000	-17.969%	80	628	-99.524%
2026-05-14	13.2000	13.2000	12.2000	12.8000	+0.550%	78	655	-99.609%
2026-05-13	12.2000	12.8000	12.1000	12.7300	+6.975%	22	686	-99.607%
2026-05-12	10.9000	11.9000	10.8400	11.9000	+10.185%	19	686	-99.580%
2026-05-11	10.7000	11.0000	10.7000	10.8000	+8.000%	3	686	-99.537%
2026-05-08	11.1000	11.4000	10.0000	10.0000	+13.895%	7	720	-99.500%
2026-05-07	9.4000	9.4000	8.7800	8.7800	-16.381%	6	723	-99.431%
2026-05-06	11.2500	11.2500	10.4000	10.5000	+2.941%	15	728	-99.524%
2026-05-05	10.0000	10.2000	9.8800	10.2000	+14.094%	4	741	-99.510%
2026-05-04	9.4000	9.4000	8.9400	8.9400	-18.653%	17	742	-99.441%
2026-05-01	11.7500	13.0000	10.9900	10.9900	-46.650%	24	732	-99.545%
2026-04-30	20.6000	20.6000	20.6000	20.6000	+4.569%	12	732	-99.757%
2026-04-29	19.7000	19.7000	19.7000	19.7000	+1.026%	1	720	-99.746%
2026-04-28	19.5000	19.5000	19.5000	19.5000	0.000%	1	721	-99.744%
2026-04-27	19.5000	19.7000	19.3000	19.5000	0.000%	45	722	-99.744%
2026-04-24	20.0000	20.1000	19.5000	19.5000	+5.405%	36	682	-99.744%
2026-04-22	18.9000	19.1000	18.5000	18.5000	-3.141%	47	650	-99.730%
2026-04-20	19.5000	19.6000	19.1000	19.1000	-9.048%	36	611	-99.738%
2026-04-17	19.8300	21.1000	19.8300	21.0000	-11.355%	7	579	-99.762%
2026-04-15	23.6900	23.6900	23.6900	23.6900	-10.435%	5	585	-99.789%
2026-04-09	26.4500	26.4500	26.4500	26.4500	+17.035%	1	585	-99.811%
2026-04-07	22.6000	22.6000	22.6000	22.6000	+8.134%	1	586	-99.779%
2026-04-02	21.0000	21.0000	20.9000	20.9000	-2.791%	6	580	-99.761%
2026-03-31	21.6000	21.6000	21.5000	21.5000	-4.783%	2	580	-99.767%
2026-03-27	22.5800	22.5800	22.5800	22.5800	+6.009%	2	578	-99.779%
2026-03-24	21.5000	21.5000	21.1500	21.3000	+13.904%	6	580	-99.765%
2026-03-23	18.6000	18.9000	18.6000	18.7000	-2.094%	120	577	-99.733%
2026-03-20	19.3000	19.3000	18.9000	19.1000	+0.526%	81	532	-99.738%
2026-03-19	19.1000	19.1000	19.0000	19.0000	+2.151%	62	532	-99.737%
2026-03-17	18.6000	18.6000	18.6000	18.6000	-1.064%	4	532	-99.731%
2026-03-16	18.4500	18.8000	18.3500	18.8000	-4.082%	39	532	-99.734%
2026-03-13	19.0000	19.7000	19.0000	19.6000	+2.083%	51	518	-99.745%
2026-03-11	19.2000	19.2000	19.2000	19.2000	+4.918%	2	467	-99.740%
2026-03-10	18.2000	18.3000	18.2000	18.3000	+12.963%	48	467	-99.727%
2026-03-06	16.4800	16.4800	16.2000	16.2000	-1.220%	3	427	-99.691%
2026-03-05	16.8000	17.2800	16.3000	16.4000	-8.380%	52	425	-99.695%
2026-03-04	18.2000	18.3000	17.9000	17.9000	-5.291%	5	376	-99.721%
2026-03-03	18.9000	18.9000	18.9000	18.9000	-4.061%	1	371	-99.735%
2026-03-02	19.8000	20.4000	19.6000	19.7000	+2.073%	81	370	-99.746%
2026-02-27	19.6000	19.6000	19.3000	19.3000	+10.856%	4	320	-99.741%
2026-02-26	17.1000	17.4100	16.9000	17.4100	-17.174%	14	316	-99.713%
2026-02-24	21.0200	21.0200	21.0200	21.0200	-0.755%	1	306	-99.762%
2026-02-23	19.2500	21.1800	19.2500	21.1800	+16.374%	13	307	-99.764%
2026-02-20	16.3600	18.2900	16.3600	18.2000	+18.182%	25	316	-99.725%
2026-02-19	15.4000	15.4000	15.4000	15.4000	+1.987%	3	305	-99.675%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+0.667%	3	302	-99.669%
2026-02-17	14.4000	15.5000	14.0000	15.0000	+11.940%	207	299	-99.667%
2026-02-13	13.2000	13.6000	13.2000	13.4000	-3.943%	9	91	-99.627%
2026-02-12	13.5000	14.6800	13.4000	13.9500	+4.104%	19	91	-99.642%
2026-02-11	12.3400	13.4000	12.3300	13.4000	+23.959%	29	82	-99.627%
2026-02-10	10.1000	10.8100	10.1000	10.8100	-0.826%	15	57	-99.537%
2026-02-09	10.8900	12.2000	10.8900	10.9000	+6.968%	31	42	-99.541%
2026-02-06	9.9800	10.2500	9.9800	10.1900	+7.263%	4	25	-99.509%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+11.765%	1	21	-99.474%
2026-02-03	6.8000	8.5000	6.8000	8.5000	+95.853%	13	21	-99.412%
2026-01-22	4.3400	4.3400	4.3400	4.3400	-7.265%	1	18	-98.848%
2026-01-21	4.6600	4.6800	4.6600	4.6800	-3.505%	11	17	-98.932%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+6.828%	1	8	-98.969%
2026-01-16	4.2300	4.5400	4.2300	4.5400	+33.529%	6	2	-98.899%
2026-01-15	3.4000	3.4000	3.4000	3.4000	+74.359%	1	2	-98.529%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-31.579%	1	1	-97.436%
2025-11-11	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-98.246%