Dark

TEAM20270115C110
TEAM Jan 15 2027 110.00 Call (TEAM270115C00110000)
option OPRA

EOD

Oct 1, 2026

82.20+0.489%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	82.2000	82.2000	82.2000	82.2000	+0.489%	1	1,266	0.000%
2026-09-22	81.8000	81.8000	81.8000	81.8000	-4.884%	2	1,266	+0.489%
2026-09-18	86.0000	86.0000	86.0000	86.0000	+1.655%	1	1,268	-4.419%
2026-09-16	84.6000	84.6000	84.6000	84.6000	-1.628%	2	1,269	-2.837%
2026-09-15	86.0000	86.0000	86.0000	86.0000	+6.700%	1	1,270	-4.419%
2026-09-14	80.7000	82.0000	80.6000	80.6000	+9.407%	62	1,271	+1.985%
2026-09-11	73.6700	73.6700	73.6700	73.6700	-2.514%	1	1,320	+11.579%
2026-09-10	75.5700	75.5700	75.5700	75.5700	+2.970%	1	1,321	+8.773%
2026-09-09	73.3900	73.3900	73.3900	73.3900	+0.949%	2	1,322	+12.004%
2026-09-08	74.6000	74.6000	72.7000	72.7000	-14.971%	8	1,324	+13.067%
2026-09-04	85.5000	85.5000	85.5000	85.5000	-4.137%	2	1,326	-3.860%
2026-09-03	88.7000	89.4200	88.6000	89.1900	+1.641%	31	1,326	-7.837%
2026-08-28	84.9200	88.1000	84.9200	87.7500	+11.076%	4	1,351	-6.325%
2026-08-27	74.0000	80.0000	74.0000	79.0000	+22.291%	10	1,355	+4.051%
2026-08-26	64.6000	64.6000	64.6000	64.6000	+2.199%	1	1,365	+27.245%
2026-08-25	65.1700	65.1700	63.2100	63.2100	-5.119%	6	1,365	+30.043%
2026-08-21	66.6200	66.6200	66.6200	66.6200	-4.910%	1	1,366	+23.386%
2026-08-20	69.4200	70.0600	69.4200	70.0600	-2.014%	41	1,366	+17.328%
2026-08-19	64.0000	71.5000	64.0000	71.5000	+11.059%	16	1,367	+14.965%
2026-08-18	64.3800	64.3800	64.3800	64.3800	+14.250%	3	1,378	+27.679%
2026-08-17	56.1000	56.3500	56.1000	56.3500	-5.627%	2	1,378	+45.874%
2026-08-14	61.0200	61.5000	59.7100	59.7100	+13.733%	11	1,380	+37.665%
2026-08-12	52.7000	53.1300	52.5000	52.5000	-3.029%	5	1,386	+56.571%
2026-08-11	51.2000	55.0000	51.2000	54.1400	+3.716%	29	1,389	+51.829%
2026-08-10	50.0000	52.2000	46.7000	52.2000	+5.882%	46	1,417	+57.471%
2026-08-07	47.5000	52.7500	44.0000	49.3000	+108.898%	532	1,429	+66.734%
2026-08-06	22.2400	23.6000	21.5000	23.6000	-4.453%	55	1,686	+248.305%
2026-08-05	25.0000	25.0000	23.0000	24.7000	+7.485%	12	1,694	+232.794%
2026-08-04	21.0000	23.3600	18.6000	22.9800	+16.650%	18	1,702	+257.702%
2026-08-03	20.2800	22.5000	19.5000	19.7000	+10.674%	62	1,712	+317.259%
2026-07-31	17.7600	18.0000	17.5000	17.8000	+7.229%	8	1,725	+361.798%
2026-07-30	15.6900	16.8000	15.6900	16.6000	-17.413%	10	1,731	+395.181%
2026-07-29	17.4000	21.5000	17.4000	20.1000	+17.544%	21	1,734	+308.955%
2026-07-28	17.6000	19.0000	16.4000	17.1000	+11.765%	67	1,743	+380.702%
2026-07-27	12.9000	16.5500	12.9000	15.3000	+47.399%	8	1,747	+437.255%
2026-07-24	10.3800	10.3800	10.3800	10.3800	+13.941%	1	1,751	+691.908%
2026-07-23	11.5000	11.5000	9.1100	9.1100	-15.648%	6	1,751	+802.305%
2026-07-22	11.5000	11.5000	10.8000	10.8000	-18.491%	8	1,752	+661.111%
2026-07-21	16.3000	16.3000	13.1300	13.2500	-19.109%	6	1,750	+520.377%
2026-07-20	13.4000	16.3800	13.4000	16.3800	+12.192%	7	1,750	+401.832%
2026-07-17	13.1000	14.6000	13.1000	14.6000	-8.807%	9	1,749	+463.014%
2026-07-15	14.3000	16.0100	14.3000	16.0100	+16.436%	5	1,751	+413.429%
2026-07-14	13.0400	13.7500	13.0400	13.7500	-11.290%	2	1,751	+497.818%
2026-07-13	13.2000	15.9000	13.2000	15.5000	+26.531%	31	1,751	+430.323%
2026-07-10	15.2000	15.2000	12.2500	12.2500	-8.582%	36	1,773	+571.020%
2026-07-09	10.3100	13.4000	10.3100	13.4000	+20.179%	9	1,786	+513.433%
2026-07-08	11.0500	11.1500	11.0000	11.1500	-11.508%	4	1,791	+637.220%
2026-07-07	12.6500	13.0000	12.6000	12.6000	+14.545%	13	1,795	+552.381%
2026-07-02	10.7000	11.2500	10.7000	11.0000	+0.640%	3	1,800	+647.273%
2026-07-01	9.8000	10.9300	9.8000	10.9300	+36.625%	3	1,800	+652.059%
2026-06-30	8.7000	8.7000	8.0000	8.0000	-2.320%	2	1,801	+927.500%
2026-06-26	8.0000	8.4000	8.0000	8.1900	+10.676%	6	1,801	+903.663%
2026-06-25	8.5000	9.0000	7.4000	7.4000	-26.000%	31	1,795	+1,010.811%
2026-06-24	10.1500	10.5500	10.0000	10.0000	-4.215%	9	1,801	+722.000%
2026-06-23	10.4400	10.4400	10.4400	10.4400	+11.301%	1	1,800	+687.356%
2026-06-22	11.0000	11.0000	9.2000	9.3800	-13.707%	6	1,801	+776.333%
2026-06-18	11.0000	11.4800	10.8700	10.8700	-7.094%	23	1,805	+656.210%
2026-06-17	12.0000	13.3000	11.7000	11.7000	-11.565%	37	1,805	+602.564%
2026-06-16	14.2000	14.7000	13.2300	13.2300	-14.645%	11	1,805	+521.315%
2026-06-15	15.6000	16.7200	15.3000	15.5000	+13.887%	51	1,832	+430.323%
2026-06-12	13.6100	13.6100	13.6100	13.6100	-7.415%	1	1,832	+503.968%
2026-06-11	15.0000	15.5000	14.0000	14.7000	-8.125%	37	1,832	+459.184%
2026-06-10	17.0000	18.4700	15.9000	16.0000	-11.111%	42	1,847	+413.750%
2026-06-09	18.8000	20.1000	16.6000	18.0000	-10.000%	82	1,862	+356.667%
2026-06-08	20.0000	21.0000	20.0000	20.0000	-4.762%	18	1,875	+311.000%
2026-06-05	22.0000	22.0000	19.6700	21.0000	-4.977%	22	1,882	+291.429%
2026-06-04	24.7000	25.3000	21.7000	22.1000	-0.450%	11	1,901	+271.946%
2026-06-03	22.5000	23.2100	21.2000	22.2000	-18.978%	49	1,906	+270.270%
2026-06-02	25.9000	27.4500	22.6900	27.4000	-14.321%	140	1,914	+200.000%
2026-06-01	30.4000	34.2000	27.6200	31.9800	+21.136%	1,080	1,973	+157.036%
2026-05-29	21.0000	26.6000	19.5000	26.4000	+50.342%	467	2,729	+211.364%
2026-05-28	16.0000	18.4000	15.2000	17.5600	+15.299%	443	2,880	+368.109%
2026-05-27	14.8200	16.2000	14.6900	15.2300	+13.657%	2,796	2,668	+439.724%
2026-05-22	13.4000	13.4000	13.4000	13.4000	+12.134%	10	621	+513.433%
2026-05-21	11.9500	11.9500	11.9500	11.9500	-7.364%	1	611	+587.866%
2026-05-20	12.9000	12.9000	12.9000	12.9000	+12.565%	1	611	+537.209%
2026-05-13	11.4600	11.4600	11.4600	11.4600	-11.163%	1	610	+617.277%
2026-05-12	13.7500	13.7500	12.9000	12.9000	-21.004%	6	611	+537.209%
2026-05-08	16.3300	16.3300	16.3300	16.3300	+8.577%	1	611	+403.368%
2026-05-06	15.0400	15.0400	15.0400	15.0400	-11.006%	1	611	+446.543%
2026-05-05	16.9000	16.9000	16.9000	16.9000	-8.944%	1	611	+386.391%
2026-05-04	18.5600	18.5600	18.5600	18.5600	+32.571%	1	610	+342.888%
2026-05-01	11.9000	14.0900	11.9000	14.0000	+97.461%	6	610	+487.143%
2026-04-30	7.6000	7.6000	7.0900	7.0900	-15.595%	2	610	+1,059.379%
2026-04-27	8.4500	8.4500	8.4000	8.4000	-1.176%	3	610	+878.571%
2026-04-24	8.5000	8.5000	8.5000	8.5000	+22.302%	1	610	+867.059%
2026-04-23	6.8000	6.9500	6.8000	6.9500	-14.933%	2	610	+1,082.734%
2026-04-20	8.1700	8.1700	8.1700	8.1700	+25.692%	1	609	+906.120%
2026-04-17	6.9600	7.0000	6.5000	6.5000	+45.414%	100	609	+1,164.615%
2026-04-10	4.2600	4.4700	4.2600	4.4700	-1.542%	3	559	+1,738.926%
2026-04-09	4.7800	4.7800	4.4500	4.5400	-34.676%	4	561	+1,710.573%
2026-04-07	6.5000	7.0000	6.5000	6.9500	-21.023%	50	560	+1,082.734%
2026-04-01	8.8000	8.8000	8.8000	8.8000	+17.021%	1	535	+834.091%
2026-03-27	7.5200	7.5200	7.5200	7.5200	-7.160%	1	535	+993.085%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+2.922%	1	536	+914.815%
2026-03-25	7.8200	7.8700	7.6300	7.8700	-8.488%	13	537	+944.473%
2026-03-24	8.5000	8.6000	7.1900	8.6000	-20.370%	8	530	+855.814%
2026-03-23	10.8000	10.8000	10.7000	10.8000	-3.915%	7	524	+661.111%
2026-03-20	11.2400	11.2400	11.2400	11.2400	+4.074%	1	521	+631.317%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-11.475%	2	520	+661.111%
2026-03-16	12.2000	12.2000	12.2000	12.2000	+14.019%	1	519	+573.770%
2026-03-13	10.7000	10.7000	10.7000	10.7000	-7.759%	1	519	+668.224%
2026-03-12	12.4000	12.6600	11.3000	11.6000	+0.870%	5	519	+608.621%
2026-03-11	11.5000	11.5000	11.5000	11.5000	-14.815%	1	517	+614.783%
2026-03-10	13.5000	13.5000	13.5000	13.5000	-4.930%	2	517	+508.889%
2026-03-09	14.2000	14.2000	14.2000	14.2000	-6.579%	1	516	+478.873%
2026-03-06	15.0000	15.2000	15.0000	15.2000	-0.197%	2	516	+440.789%
2026-03-05	15.2000	15.2300	15.2000	15.2300	+25.868%	4	514	+439.724%
2026-03-04	10.9500	12.1000	10.9500	12.1000	+5.677%	3	514	+579.339%
2026-03-02	11.4500	11.4500	11.4500	11.4500	+11.057%	1	513	+617.904%
2026-02-25	10.3100	10.3100	10.3100	10.3100	+4.141%	1	514	+697.284%
2026-02-24	9.9000	9.9000	9.9000	9.9000	+28.906%	1	514	+730.303%
2026-02-23	9.0900	9.4000	7.6800	7.6800	-29.020%	4	514	+970.313%
2026-02-20	11.8400	11.8400	10.8200	10.8200	-22.102%	6	515	+659.704%
2026-02-19	13.8900	13.8900	13.8900	13.8900	-0.786%	2	514	+491.793%
2026-02-18	14.5000	14.5000	13.8000	14.0000	+14.754%	8	514	+487.143%
2026-02-17	12.2000	12.2000	12.2000	12.2000	-13.475%	2	516	+573.770%
2026-02-12	15.0400	15.0400	14.1000	14.1000	-5.433%	502	516	+482.979%
2026-02-11	14.8000	14.9100	14.7000	14.9100	-15.715%	9	30	+451.308%
2026-02-10	17.7400	17.7400	17.6900	17.6900	+1.086%	2	26	+364.669%
2026-02-09	16.9500	17.5000	16.3000	17.5000	-5.405%	6	25	+369.714%
2026-02-06	19.0000	19.1000	18.5000	18.5000	-16.024%	3	20	+344.324%
2026-02-04	22.0300	22.0300	22.0300	22.0300	-7.631%	1	18	+273.128%
2026-02-03	24.2200	24.2200	23.8500	23.8500	-28.593%	2	17	+244.654%
2026-01-29	33.4000	33.4000	33.4000	33.4000	-5.382%	1	17	+146.108%
2026-01-21	35.3000	35.3000	35.3000	35.3000	+10.313%	1	17	+132.861%
2026-01-20	30.4000	32.0000	30.4000	32.0000	-1.538%	10	17	+156.875%
2026-01-16	35.1800	35.1800	32.5000	32.5000	-53.210%	5	8	+152.923%
2025-12-18	69.4600	69.4600	69.4600	69.4600	-13.661%	1	8	+18.341%
2025-11-03	80.4500	80.4500	80.4500	80.4500	+9.739%	1	8	+2.175%
2025-10-31	73.9000	73.9000	73.3100	73.3100	-9.045%	2	8	+12.127%
2025-09-12	80.6000	80.6000	80.6000	80.6000	+3.960%	1	6	+1.985%
2025-08-22	77.5300	77.5300	77.5300	77.5300	-3.088%	1	5	+6.023%
2025-08-08	75.0000	80.0000	75.0000	80.0000	-16.693%	2	5	+2.750%
2025-07-14	96.0300	96.0300	96.0300	96.0300	-18.411%	2	5	-14.402%
2025-07-03	117.7000	117.7000	117.7000	117.7000	-16.269%	2	5	-30.161%
2024-11-07	139.1000	140.5800	139.1000	140.5700	+38.629%	10	5	-41.524%
2024-10-31	101.4000	101.4000	101.4000	101.4000	0.000%	10	10	-18.935%