Dark

TEAM20260918P90
TEAM Sep 18 2026 90.00 Put (TEAM260918P00090000)
option OPRA

EOD

Jun 29, 2026

16.50-14.948%(-2.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.3000	16.5000	16.3000	16.5000	-14.948%	5	1,284	0.000%
2026-06-25	19.4000	19.4000	19.4000	19.4000	+23.567%	1	1,284	-14.948%
2026-06-23	16.8000	16.8000	15.7000	15.7000	-12.535%	74	1,283	+5.096%
2026-06-22	15.9900	17.9500	15.9900	17.9500	+10.326%	37	1,350	-8.078%
2026-06-18	15.0000	16.6000	15.0000	16.2700	+13.776%	142	1,346	+1.414%
2026-06-16	14.1000	14.3000	14.1000	14.3000	+14.400%	7	1,346	+15.385%
2026-06-15	13.0000	13.0000	12.5000	12.5000	+0.402%	10	1,343	+32.000%
2026-06-09	12.4500	12.4500	12.4500	12.4500	+8.924%	1	1,343	+32.530%
2026-06-05	10.7600	11.4400	10.7600	11.4300	+3.909%	8	1,343	+44.357%
2026-06-03	11.2900	11.2900	10.3900	11.0000	+20.879%	5	1,348	+50.000%
2026-06-02	9.4000	10.1000	9.1000	9.1000	+23.810%	16	1,348	+81.319%
2026-06-01	8.5200	8.5200	7.3500	7.3500	-20.109%	24	1,346	+124.490%
2026-05-29	11.1500	11.2000	9.2000	9.2000	-31.343%	43	1,346	+79.348%
2026-05-28	14.5700	14.5700	12.7000	13.4000	-11.258%	151	1,334	+23.134%
2026-05-27	14.9000	15.1000	14.9000	15.1000	-9.581%	5	1,298	+9.272%
2026-05-26	16.7000	16.7000	16.7000	16.7000	+3.086%	1	1,298	-1.198%
2026-05-22	16.3000	16.9000	16.1000	16.2000	-10.989%	21	1,298	+1.852%
2026-05-21	18.2000	18.2000	17.6000	18.2000	+11.656%	15	1,311	-9.341%
2026-05-20	16.7000	17.0000	16.2000	16.3000	0.000%	34	1,311	+1.227%
2026-05-19	14.8000	16.3000	14.1000	16.3000	+7.804%	19	1,330	+1.227%
2026-05-18	14.8000	15.6000	14.4000	15.1200	-3.694%	1,055	1,330	+9.127%
2026-05-15	17.0000	17.0000	15.7000	15.7000	-15.135%	21	1,330	+5.096%
2026-05-14	18.2000	18.5000	18.1000	18.5000	-1.070%	11	354	-10.811%
2026-05-13	18.0500	18.8000	18.0500	18.7000	+7.471%	13	365	-11.765%
2026-05-12	16.2000	17.4000	16.2000	17.4000	+6.748%	19	365	-5.172%
2026-05-11	15.0000	16.3000	15.0000	16.3000	+5.982%	6	365	+1.227%
2026-05-08	16.3000	16.4000	15.3800	15.3800	+11.449%	6	400	+7.282%
2026-05-07	13.7000	13.8000	13.1000	13.8000	-15.337%	12	406	+19.565%
2026-05-06	16.2000	16.4000	16.2000	16.3000	+8.667%	17	410	+1.227%
2026-05-05	15.5000	15.5000	15.0000	15.0000	+10.294%	25	407	+10.000%
2026-05-04	16.1000	16.1000	13.6000	13.6000	-13.815%	6	384	+21.324%
2026-05-01	16.7300	19.0000	15.7800	15.7800	-43.135%	58	355	+4.563%
2026-04-30	27.9000	27.9000	27.7500	27.7500	-4.606%	5	355	-40.541%
2026-04-23	29.0900	29.0900	29.0900	29.0900	+23.263%	1	357	-43.279%
2026-04-21	24.1000	24.3000	23.4000	23.6000	-9.579%	12	357	-30.085%
2026-04-20	26.2000	26.2000	26.1000	26.1000	-6.284%	6	357	-36.782%
2026-04-16	27.8500	27.8500	27.8500	27.8500	-15.350%	5	355	-40.754%
2026-04-14	32.9000	32.9000	32.9000	32.9000	-0.303%	10	355	-49.848%
2026-04-09	33.0000	33.0000	33.0000	33.0000	+6.143%	2	355	-50.000%
2026-03-27	30.7200	31.0900	30.7200	31.0900	+22.402%	2	353	-46.928%
2026-03-20	25.4000	25.4000	25.4000	25.4000	-2.682%	19	354	-35.039%
2026-03-19	25.1000	26.1000	25.1000	26.1000	+3.162%	24	335	-36.782%
2026-03-16	25.0000	25.3000	24.9000	25.3000	-0.394%	53	312	-34.783%
2026-03-11	25.2000	25.4000	25.2000	25.4000	+4.098%	5	261	-35.039%
2026-03-10	24.3000	24.5000	24.3000	24.4000	+9.417%	47	261	-32.377%
2026-03-09	22.3000	22.3000	22.3000	22.3000	-0.446%	1	226	-26.009%
2026-03-06	22.3000	22.4000	22.3000	22.4000	+0.901%	24	226	-26.339%
2026-03-05	22.9000	22.9000	22.2000	22.2000	-8.264%	47	204	-25.676%
2026-03-04	24.8000	24.8900	24.2000	24.2000	-1.466%	13	159	-31.818%
2026-03-03	25.4000	25.4000	24.5600	24.5600	-6.616%	4	150	-32.818%
2026-03-02	26.5000	26.7000	26.3000	26.3000	+2.335%	27	151	-37.262%
2026-02-27	25.9000	25.9000	25.7000	25.7000	+7.983%	3	144	-35.798%
2026-02-26	23.0000	24.1000	23.0000	23.8000	-11.688%	13	144	-30.672%
2026-02-25	26.9000	27.0000	26.8000	26.9500	-2.107%	5	151	-38.776%
2026-02-24	27.5300	27.5300	27.5300	27.5300	+18.155%	3	151	-40.065%
2026-02-20	23.3000	23.3000	23.3000	23.3000	+13.107%	6	148	-29.185%
2026-02-18	20.6000	20.6000	20.6000	20.6000	-0.962%	1	148	-19.903%
2026-02-17	20.8000	20.8000	20.8000	20.8000	+8.333%	1	149	-20.673%
2026-02-13	19.3300	19.3300	18.4000	19.2000	-5.882%	7	145	-14.063%
2026-02-12	18.9000	20.4000	18.9000	20.4000	+4.082%	5	145	-19.118%
2026-02-11	17.5800	19.6000	17.5800	19.6000	+31.544%	11	145	-15.816%
2026-02-10	14.7000	14.9000	14.7000	14.9000	-8.025%	10	135	+10.738%
2026-02-09	16.4000	16.4000	16.2000	16.2000	+7.285%	94	133	+1.852%
2026-02-06	15.6000	15.6000	14.9500	15.1000	+19.841%	7	54	+9.272%
2026-02-05	12.6000	12.6000	12.6000	12.6000	+2.773%	3	52	+30.952%
2026-02-04	12.1000	12.2600	12.1000	12.2600	-4.961%	2	52	+34.584%
2026-02-03	11.6000	12.9000	11.6000	12.9000	+39.459%	51	51	+27.907%
2026-02-02	9.0000	9.2500	9.0000	9.2500	+19.355%	2	19	+78.378%
2026-01-29	7.7500	7.7500	7.7500	7.7500	+40.909%	1	17	+112.903%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-9.836%	1	16	+200.000%
2026-01-23	6.1000	6.1000	6.1000	6.1000	-16.209%	2	17	+170.492%
2026-01-21	7.8500	7.8500	7.2800	7.2800	-9.000%	2	15	+126.648%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+10.957%	1	15	+106.250%
2026-01-16	7.2100	7.2100	7.2100	7.2100	+42.772%	1	13	+128.849%
2026-01-15	5.0500	5.0500	5.0500	5.0500	+19.668%	1	13	+226.733%
2026-01-13	4.2200	4.2200	4.2200	4.2200	-17.255%	1	12	+290.995%
2025-09-30	5.1000	5.1000	5.1000	5.1000	+21.429%	1	11	+223.529%
2025-09-03	4.2000	4.2000	4.2000	4.2000	0.000%	10	10	+292.857%