Dark

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

EOD

Aug 13, 2026

0.1800-40.000%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.3000	0.1800	0.1800	-40.000%	4	1,757	0.000%
2026-08-11	0.3000	0.3000	0.2900	0.3000	-18.919%	110	1,758	-40.000%
2026-08-10	0.2000	0.3700	0.2000	0.3700	+85.000%	4	1,801	-51.351%
2026-08-07	0.6500	1.6500	0.1700	0.2000	-95.595%	44	1,802	-10.000%
2026-08-06	4.5000	4.6700	4.1600	4.5400	+25.414%	813	1,830	-96.035%
2026-08-05	4.2000	4.2000	3.6000	3.6200	-15.814%	25	1,178	-95.028%
2026-08-04	4.3000	4.3000	4.3000	4.3000	-25.862%	2	1,179	-95.814%
2026-08-03	5.8200	5.8200	5.8000	5.8000	-12.121%	25	1,181	-96.897%
2026-07-31	6.6600	6.6600	6.6000	6.6000	-14.948%	2	1,199	-97.273%
2026-07-30	8.4000	8.5500	7.6700	7.7600	+38.571%	9	1,201	-97.680%
2026-07-29	6.3000	6.3000	5.6000	5.6000	-22.438%	13	1,200	-96.786%
2026-07-28	7.6400	8.1000	6.9000	7.2200	-54.159%	48	1,211	-97.507%
2026-07-23	15.4500	15.7500	15.4500	15.7500	+18.599%	2	1,239	-98.857%
2026-07-22	13.2800	13.2800	13.2800	13.2800	+13.504%	10	1,239	-98.645%
2026-07-21	9.6000	11.7000	9.6000	11.7000	+15.271%	8	1,249	-98.462%
2026-07-17	10.5600	10.5600	10.1500	10.1500	-3.333%	2	1,248	-98.227%
2026-07-15	10.2000	10.5000	10.2000	10.5000	-10.256%	106	1,248	-98.286%
2026-07-14	11.6000	12.0000	11.6000	11.7000	+1.739%	11	1,319	-98.462%
2026-07-13	11.5000	11.5000	11.5000	11.5000	-8.730%	2	1,319	-98.435%
2026-07-09	12.6000	12.6000	12.6000	12.6000	+5.000%	24	1,318	-98.571%
2026-07-07	12.2000	12.2000	11.8000	12.0000	-20.844%	13	1,294	-98.500%
2026-07-01	15.1000	15.2000	15.1000	15.1600	-8.121%	6	1,284	-98.813%
2026-06-29	16.3000	16.5000	16.3000	16.5000	-14.948%	5	1,284	-98.909%
2026-06-25	19.4000	19.4000	19.4000	19.4000	+23.567%	1	1,284	-99.072%
2026-06-23	16.8000	16.8000	15.7000	15.7000	-12.535%	74	1,283	-98.854%
2026-06-22	15.9900	17.9500	15.9900	17.9500	+10.326%	37	1,350	-98.997%
2026-06-18	15.0000	16.6000	15.0000	16.2700	+13.776%	142	1,346	-98.894%
2026-06-16	14.1000	14.3000	14.1000	14.3000	+14.400%	7	1,346	-98.741%
2026-06-15	13.0000	13.0000	12.5000	12.5000	+0.402%	10	1,343	-98.560%
2026-06-09	12.4500	12.4500	12.4500	12.4500	+8.924%	1	1,343	-98.554%
2026-06-05	10.7600	11.4400	10.7600	11.4300	+3.909%	8	1,343	-98.425%
2026-06-03	11.2900	11.2900	10.3900	11.0000	+20.879%	5	1,348	-98.364%
2026-06-02	9.4000	10.1000	9.1000	9.1000	+23.810%	16	1,348	-98.022%
2026-06-01	8.5200	8.5200	7.3500	7.3500	-20.109%	24	1,346	-97.551%
2026-05-29	11.1500	11.2000	9.2000	9.2000	-31.343%	43	1,346	-98.043%
2026-05-28	14.5700	14.5700	12.7000	13.4000	-11.258%	151	1,334	-98.657%
2026-05-27	14.9000	15.1000	14.9000	15.1000	-9.581%	5	1,298	-98.808%
2026-05-26	16.7000	16.7000	16.7000	16.7000	+3.086%	1	1,298	-98.922%
2026-05-22	16.3000	16.9000	16.1000	16.2000	-10.989%	21	1,298	-98.889%
2026-05-21	18.2000	18.2000	17.6000	18.2000	+11.656%	15	1,311	-99.011%
2026-05-20	16.7000	17.0000	16.2000	16.3000	0.000%	34	1,311	-98.896%
2026-05-19	14.8000	16.3000	14.1000	16.3000	+7.804%	19	1,330	-98.896%
2026-05-18	14.8000	15.6000	14.4000	15.1200	-3.694%	1,055	1,330	-98.810%
2026-05-15	17.0000	17.0000	15.7000	15.7000	-15.135%	21	1,330	-98.854%
2026-05-14	18.2000	18.5000	18.1000	18.5000	-1.070%	11	354	-99.027%
2026-05-13	18.0500	18.8000	18.0500	18.7000	+7.471%	13	365	-99.037%
2026-05-12	16.2000	17.4000	16.2000	17.4000	+6.748%	19	365	-98.966%
2026-05-11	15.0000	16.3000	15.0000	16.3000	+5.982%	6	365	-98.896%
2026-05-08	16.3000	16.4000	15.3800	15.3800	+11.449%	6	400	-98.830%
2026-05-07	13.7000	13.8000	13.1000	13.8000	-15.337%	12	406	-98.696%
2026-05-06	16.2000	16.4000	16.2000	16.3000	+8.667%	17	410	-98.896%
2026-05-05	15.5000	15.5000	15.0000	15.0000	+10.294%	25	407	-98.800%
2026-05-04	16.1000	16.1000	13.6000	13.6000	-13.815%	6	384	-98.676%
2026-05-01	16.7300	19.0000	15.7800	15.7800	-43.135%	58	355	-98.859%
2026-04-30	27.9000	27.9000	27.7500	27.7500	-4.606%	5	355	-99.351%
2026-04-23	29.0900	29.0900	29.0900	29.0900	+23.263%	1	357	-99.381%
2026-04-21	24.1000	24.3000	23.4000	23.6000	-9.579%	12	357	-99.237%
2026-04-20	26.2000	26.2000	26.1000	26.1000	-6.284%	6	357	-99.310%
2026-04-16	27.8500	27.8500	27.8500	27.8500	-15.350%	5	355	-99.354%
2026-04-14	32.9000	32.9000	32.9000	32.9000	-0.303%	10	355	-99.453%
2026-04-09	33.0000	33.0000	33.0000	33.0000	+6.143%	2	355	-99.455%
2026-03-27	30.7200	31.0900	30.7200	31.0900	+22.402%	2	353	-99.421%
2026-03-20	25.4000	25.4000	25.4000	25.4000	-2.682%	19	354	-99.291%
2026-03-19	25.1000	26.1000	25.1000	26.1000	+3.162%	24	335	-99.310%
2026-03-16	25.0000	25.3000	24.9000	25.3000	-0.394%	53	312	-99.289%
2026-03-11	25.2000	25.4000	25.2000	25.4000	+4.098%	5	261	-99.291%
2026-03-10	24.3000	24.5000	24.3000	24.4000	+9.417%	47	261	-99.262%
2026-03-09	22.3000	22.3000	22.3000	22.3000	-0.446%	1	226	-99.193%
2026-03-06	22.3000	22.4000	22.3000	22.4000	+0.901%	24	226	-99.196%
2026-03-05	22.9000	22.9000	22.2000	22.2000	-8.264%	47	204	-99.189%
2026-03-04	24.8000	24.8900	24.2000	24.2000	-1.466%	13	159	-99.256%
2026-03-03	25.4000	25.4000	24.5600	24.5600	-6.616%	4	150	-99.267%
2026-03-02	26.5000	26.7000	26.3000	26.3000	+2.335%	27	151	-99.316%
2026-02-27	25.9000	25.9000	25.7000	25.7000	+7.983%	3	144	-99.300%
2026-02-26	23.0000	24.1000	23.0000	23.8000	-11.688%	13	144	-99.244%
2026-02-25	26.9000	27.0000	26.8000	26.9500	-2.107%	5	151	-99.332%
2026-02-24	27.5300	27.5300	27.5300	27.5300	+18.155%	3	151	-99.346%
2026-02-20	23.3000	23.3000	23.3000	23.3000	+13.107%	6	148	-99.227%
2026-02-18	20.6000	20.6000	20.6000	20.6000	-0.962%	1	148	-99.126%
2026-02-17	20.8000	20.8000	20.8000	20.8000	+8.333%	1	149	-99.135%
2026-02-13	19.3300	19.3300	18.4000	19.2000	-5.882%	7	145	-99.063%
2026-02-12	18.9000	20.4000	18.9000	20.4000	+4.082%	5	145	-99.118%
2026-02-11	17.5800	19.6000	17.5800	19.6000	+31.544%	11	145	-99.082%
2026-02-10	14.7000	14.9000	14.7000	14.9000	-8.025%	10	135	-98.792%
2026-02-09	16.4000	16.4000	16.2000	16.2000	+7.285%	94	133	-98.889%
2026-02-06	15.6000	15.6000	14.9500	15.1000	+19.841%	7	54	-98.808%
2026-02-05	12.6000	12.6000	12.6000	12.6000	+2.773%	3	52	-98.571%
2026-02-04	12.1000	12.2600	12.1000	12.2600	-4.961%	2	52	-98.532%
2026-02-03	11.6000	12.9000	11.6000	12.9000	+39.459%	51	51	-98.605%
2026-02-02	9.0000	9.2500	9.0000	9.2500	+19.355%	2	19	-98.054%
2026-01-29	7.7500	7.7500	7.7500	7.7500	+40.909%	1	17	-97.677%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-9.836%	1	16	-96.727%
2026-01-23	6.1000	6.1000	6.1000	6.1000	-16.209%	2	17	-97.049%
2026-01-21	7.8500	7.8500	7.2800	7.2800	-9.000%	2	15	-97.527%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+10.957%	1	15	-97.750%
2026-01-16	7.2100	7.2100	7.2100	7.2100	+42.772%	1	13	-97.503%
2026-01-15	5.0500	5.0500	5.0500	5.0500	+19.668%	1	13	-96.436%
2026-01-13	4.2200	4.2200	4.2200	4.2200	-17.255%	1	12	-95.735%
2025-09-30	5.1000	5.1000	5.1000	5.1000	+21.429%	1	11	-96.471%
2025-09-03	4.2000	4.2000	4.2000	4.2000	0.000%	10	10	-95.714%