Dark

TEAM20260918P85
TEAM Sep 18 2026 85.00 Put (TEAM260918P00085000)
option OPRA

EOD

Aug 11, 2026

0.4000+300.000%(+0.3000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.4900	0.4900	0.4000	0.4000	+300.000%	60	1,419	0.000%
2026-08-07	1.1400	1.1400	0.1000	0.1000	-96.700%	26	1,479	+300.000%
2026-08-06	2.9500	3.2000	2.7500	3.0300	+21.200%	67	1,497	-86.799%
2026-08-05	3.0000	3.0000	2.5000	2.5000	-16.107%	36	1,459	-84.000%
2026-08-04	3.4000	3.4000	2.9500	2.9800	-29.551%	454	1,432	-86.577%
2026-08-03	4.2100	4.3500	4.0000	4.2300	-12.784%	16	1,034	-90.544%
2026-07-31	5.1800	5.1800	4.8500	4.8500	-15.061%	21	1,024	-91.753%
2026-07-30	6.1000	6.3200	5.7100	5.7100	+39.268%	7	1,034	-92.995%
2026-07-29	5.1000	5.1000	4.1000	4.1000	-25.455%	89	1,034	-90.244%
2026-07-28	6.0000	6.0000	5.1000	5.5000	-24.554%	190	976	-92.727%
2026-07-27	7.3600	7.3600	7.2900	7.2900	-40.246%	12	975	-94.513%
2026-07-23	9.9000	12.3000	9.9000	12.2000	+12.963%	26	968	-96.721%
2026-07-22	9.8000	10.8000	9.8000	10.8000	+25.581%	8	959	-96.296%
2026-07-21	8.3000	8.6000	8.3000	8.6000	+1.535%	2	959	-95.349%
2026-07-20	8.3600	8.4700	8.3600	8.4700	+8.590%	3	958	-95.277%
2026-07-17	8.1600	8.1600	7.8000	7.8000	-3.704%	21	958	-94.872%
2026-07-16	8.1000	8.1000	8.1000	8.1000	-5.814%	2	978	-95.062%
2026-07-15	7.5000	8.6000	7.5000	8.6000	-7.527%	223	978	-95.349%
2026-07-14	9.3000	9.3000	9.3000	9.3000	+26.531%	1	1,042	-95.699%
2026-07-13	7.3500	7.3500	7.3500	7.3500	-33.784%	1	1,043	-94.558%
2026-07-08	11.0500	11.1000	11.0000	11.1000	+21.047%	163	1,043	-96.396%
2026-07-07	9.1700	9.1700	9.1700	9.1700	-21.557%	1	956	-95.638%
2026-07-06	11.6900	11.6900	11.6900	11.6900	-4.959%	4	955	-96.578%
2026-07-01	12.2000	12.3000	12.2000	12.3000	-18.000%	7	953	-96.748%
2026-06-26	15.5000	15.5000	15.0000	15.0000	-8.088%	8	953	-97.333%
2026-06-25	14.8500	16.3200	14.8500	16.3200	+25.635%	10	952	-97.549%
2026-06-24	13.3000	13.3000	12.7700	12.9900	-4.415%	6	954	-96.921%
2026-06-23	12.9100	13.5900	12.9100	13.5900	-6.918%	2	956	-97.057%
2026-06-22	13.0000	14.6000	13.0000	14.6000	+13.178%	47	956	-97.260%
2026-06-18	12.8000	12.9800	12.7300	12.9000	+32.990%	43	675	-96.899%
2026-06-15	10.4000	10.5000	9.7000	9.7000	-19.167%	395	675	-95.876%
2026-06-11	12.6000	12.6000	12.0000	12.0000	+15.830%	7	675	-96.667%
2026-06-10	10.3600	10.3600	10.3600	10.3600	+3.085%	1	675	-96.139%
2026-06-09	10.7000	10.7000	10.0500	10.0500	+9.239%	8	675	-96.020%
2026-06-08	9.2000	9.2000	9.2000	9.2000	-2.128%	5	678	-95.652%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+22.078%	10	678	-95.745%
2026-06-04	7.9000	7.9000	7.7000	7.7000	-13.966%	15	688	-94.805%
2026-06-03	8.9500	8.9500	8.9500	8.9500	+6.548%	1	687	-95.531%
2026-06-02	8.4000	8.4000	8.4000	8.4000	+47.368%	1	687	-95.238%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-26.452%	1	687	-92.982%
2026-05-29	9.0500	9.0500	7.7500	7.7500	-28.241%	13	687	-94.839%
2026-05-28	11.4000	11.4000	10.2000	10.8000	-12.903%	57	688	-96.296%
2026-05-27	12.3000	12.8000	11.8000	12.4000	-10.145%	165	636	-96.774%
2026-05-26	13.8000	13.8000	13.8000	13.8000	+3.759%	3	527	-97.101%
2026-05-22	13.4000	13.9000	13.2000	13.3000	-10.135%	50	527	-96.992%
2026-05-21	14.5000	14.8000	14.5000	14.8000	+9.630%	7	554	-97.297%
2026-05-20	14.0000	14.0000	13.3000	13.5000	+1.504%	60	554	-97.037%
2026-05-19	11.7000	13.5000	11.7000	13.3000	+5.556%	19	597	-96.992%
2026-05-18	12.0000	12.8000	11.8000	12.6000	+0.800%	27	597	-96.825%
2026-05-15	14.1000	14.1000	12.4000	12.5000	-19.872%	54	597	-96.800%
2026-05-14	15.8000	15.8000	15.1000	15.6000	-0.637%	20	671	-97.436%
2026-05-13	15.1000	15.7000	14.9000	15.7000	+14.599%	60	691	-97.452%
2026-05-12	13.5000	13.7000	13.4000	13.7000	+2.239%	34	691	-97.080%
2026-05-11	12.9000	13.4000	12.7000	13.4000	+6.349%	20	691	-97.015%
2026-05-08	13.6000	14.0000	12.5100	12.6000	+12.500%	17	702	-96.825%
2026-05-07	11.2000	11.2000	11.2000	11.2000	-13.978%	1	709	-96.429%
2026-05-06	13.4000	13.6000	13.0000	13.0200	+2.520%	8	710	-96.928%
2026-05-05	12.4200	12.7000	12.1000	12.7000	+9.957%	22	708	-96.850%
2026-05-04	12.8500	12.8500	11.0000	11.5500	-23.000%	8	708	-96.537%
2026-05-01	15.0000	15.6000	15.0000	15.0000	-33.628%	33	729	-97.333%
2026-04-22	22.6000	22.6000	22.6000	22.6000	+1.345%	2	729	-98.230%
2026-04-21	21.7000	22.3000	21.7000	22.3000	-1.327%	17	714	-98.206%
2026-04-20	22.4000	22.6000	22.4000	22.6000	-19.286%	7	714	-98.230%
2026-04-15	28.0000	28.0000	28.0000	28.0000	-2.778%	1	715	-98.571%
2026-04-09	28.8000	28.8000	28.8000	28.8000	+8.679%	10	715	-98.611%
2026-04-07	26.1000	26.5000	26.1000	26.5000	+7.287%	3	705	-98.491%
2026-04-01	24.7000	24.7000	24.7000	24.7000	0.000%	3	705	-98.381%
2026-03-31	24.7000	24.7000	24.7000	24.7000	-8.519%	9	704	-98.381%
2026-03-27	27.0000	27.0000	27.0000	27.0000	+23.853%	25	695	-98.519%
2026-03-23	22.1000	22.1000	21.8000	21.8000	-1.802%	69	695	-98.165%
2026-03-20	22.0000	22.3000	22.0000	22.2000	-0.448%	71	638	-98.198%
2026-03-19	22.6000	22.6000	22.3000	22.3000	0.000%	91	567	-98.206%
2026-03-18	22.3000	22.3000	22.3000	22.3000	+2.294%	16	519	-98.206%
2026-03-17	21.8000	21.8000	21.8000	21.8000	-0.457%	6	503	-98.165%
2026-03-16	21.7000	21.9000	21.6000	21.9000	-3.524%	30	499	-98.174%
2026-03-13	22.7000	22.8000	22.6000	22.7000	+5.581%	58	478	-98.238%
2026-03-11	21.5000	21.5000	21.5000	21.5000	+0.939%	10	428	-98.140%
2026-03-10	21.1000	21.3000	21.1000	21.3000	+10.363%	47	428	-98.122%
2026-03-09	19.3000	19.3000	19.3000	19.3000	-1.026%	1	382	-97.927%
2026-03-06	19.3000	19.5000	19.2000	19.5000	+2.094%	25	382	-97.949%
2026-03-05	20.1000	20.1000	18.7000	19.1000	-9.048%	44	374	-97.906%
2026-03-04	21.7000	21.7000	21.0000	21.0000	-7.895%	12	359	-98.095%
2026-03-02	23.4000	23.4000	22.8000	22.8000	+1.333%	29	356	-98.246%
2026-02-27	22.6000	22.6000	22.4000	22.5000	+8.696%	14	342	-98.222%
2026-02-26	20.6000	20.7000	19.8000	20.7000	-11.915%	12	340	-98.068%
2026-02-25	23.5000	23.5000	23.5000	23.5000	+15.196%	1	339	-98.298%
2026-02-20	19.4700	20.4000	19.4700	20.4000	+14.607%	31	339	-98.039%
2026-02-17	17.8000	17.8000	17.8000	17.8000	+10.559%	1	320	-97.753%
2026-02-13	16.3000	16.3000	16.1000	16.1000	+1.899%	8	314	-97.516%
2026-02-12	15.9000	15.9000	15.8000	15.8000	-1.250%	3	314	-97.468%
2026-02-11	14.9700	16.0000	14.9300	16.0000	+19.403%	102	314	-97.500%
2026-02-10	12.7000	13.4000	12.3000	13.4000	-0.741%	13	257	-97.015%
2026-02-09	13.2400	14.0000	13.2400	13.5000	+3.053%	231	256	-97.037%
2026-02-06	12.8000	13.1000	12.1000	13.1000	+27.184%	9	79	-96.947%
2026-02-03	9.5000	10.6800	9.5000	10.3000	+59.690%	66	71	-96.117%
2026-01-21	6.4500	6.4500	6.4500	6.4500	+15.179%	1	5	-93.798%
2025-10-06	5.5000	5.6000	5.5000	5.6000	+12.000%	3	4	-92.857%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+35.135%	1	1	-92.000%
2025-08-26	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-89.189%