Dark

TEAM20270115C140
TEAM Jan 15 2027 140.00 Call (TEAM270115C00140000)
option OPRA

EOD

Sep 30, 2026

51.69+16.734%(+7.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	51.6900	51.6900	51.6900	51.6900	+16.734%	1	201	0.000%
2026-09-29	46.2500	46.2500	41.5000	44.2800	-11.084%	4	202	+16.734%
2026-09-28	50.0000	50.0000	49.8000	49.8000	-21.870%	4	202	+3.795%
2026-09-23	63.7400	63.7400	63.7400	63.7400	-1.255%	1	204	-18.905%
2026-08-28	64.5500	64.5500	64.5500	64.5500	+14.960%	11	204	-19.923%
2026-08-27	52.3000	56.1500	52.3000	56.1500	+13.434%	6	204	-7.943%
2026-08-20	49.5000	49.5000	49.5000	49.5000	+16.745%	6	207	+4.424%
2026-08-18	42.4000	42.4000	42.4000	42.4000	+0.928%	1	207	+21.910%
2026-08-14	42.2000	42.8800	41.7900	42.0100	+0.937%	16	208	+23.042%
2026-08-13	36.6100	41.6200	36.6100	41.6200	+19.942%	14	217	+24.195%
2026-08-12	36.0000	36.0000	34.7000	34.7000	+4.613%	11	230	+48.963%
2026-08-10	35.0000	35.0000	32.9000	33.1700	-2.756%	8	220	+55.834%
2026-08-07	35.0000	35.0000	28.2000	34.1100	+162.385%	31	222	+51.539%
2026-08-06	13.2000	13.3000	13.0000	13.0000	-13.333%	5	218	+297.615%
2026-08-05	14.0000	15.0000	14.0000	15.0000	+17.188%	8	218	+244.600%
2026-08-04	12.0000	12.8000	12.0000	12.8000	+15.315%	11	222	+303.828%
2026-08-03	11.1000	11.1000	11.1000	11.1000	+15.505%	13	222	+365.676%
2026-07-31	8.2000	9.6100	8.2000	9.6100	+2.234%	9	209	+437.877%
2026-07-28	9.5000	10.2500	8.6000	9.4000	+16.049%	13	208	+449.894%
2026-07-27	8.1000	8.1000	8.1000	8.1000	+44.643%	1	213	+538.148%
2026-07-22	5.8000	5.8000	5.6000	5.6000	-33.014%	3	212	+823.036%
2026-07-20	7.6000	8.3600	7.6000	8.3600	+11.467%	3	212	+518.301%
2026-07-13	7.5000	7.5000	7.5000	7.5000	-6.250%	5	210	+589.200%
2026-07-10	8.0000	8.0000	8.0000	8.0000	+33.333%	1	205	+546.125%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+1.695%	1	205	+761.500%
2026-07-06	5.9000	5.9000	5.9000	5.9000	+37.209%	5	205	+776.102%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-6.522%	2	204	+1,102.093%
2026-06-29	4.6000	4.6000	4.6000	4.6000	-14.815%	1	204	+1,023.696%
2026-06-24	5.4000	5.4000	5.4000	5.4000	0.000%	1	205	+857.222%
2026-06-23	5.4000	5.4000	5.4000	5.4000	-2.703%	1	206	+857.222%
2026-06-22	5.7000	6.1000	5.5500	5.5500	-31.481%	7	206	+831.351%
2026-06-16	8.1000	8.1000	8.1000	8.1000	-12.903%	1	202	+538.148%
2026-06-15	9.4000	9.4000	9.3000	9.3000	+16.250%	3	209	+455.806%
2026-06-12	8.8200	8.8200	7.9000	8.0000	-23.810%	27	209	+546.125%
2026-06-11	8.7000	10.5000	8.7000	10.5000	-27.686%	15	209	+392.286%
2026-06-03	14.5200	14.5200	14.5200	14.5200	-9.814%	1	217	+255.992%
2026-06-02	16.5800	16.5800	16.1000	16.1000	-29.970%	7	217	+221.056%
2026-06-01	19.3500	22.9900	19.3500	22.9900	+37.665%	4	220	+124.837%
2026-05-29	12.5100	17.3000	12.5100	16.7000	+57.547%	55	219	+209.521%
2026-05-28	11.0000	11.0000	10.2000	10.6000	+57.504%	13	181	+387.642%
2026-05-26	6.7300	6.7300	6.7300	6.7300	-1.752%	2	173	+668.053%
2026-05-20	6.8500	6.8500	6.8500	6.8500	-20.626%	1	173	+654.599%
2026-05-18	8.6300	8.6300	8.6300	8.6300	+13.553%	20	174	+498.957%
2026-05-12	7.2000	7.6000	7.2000	7.6000	-10.272%	52	174	+580.132%
2026-05-08	8.4700	8.4700	8.4700	8.4700	-19.333%	22	192	+510.272%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+20.690%	2	192	+392.286%
2026-05-06	8.7000	8.7000	8.7000	8.7000	-18.919%	1	192	+494.138%
2026-05-04	10.0000	10.7300	10.0000	10.7300	+16.630%	21	192	+381.733%
2026-05-01	7.7000	9.2000	7.2000	9.2000	+135.897%	105	117	+461.848%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-9.302%	1	117	+1,225.385%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-4.444%	1	116	+1,102.093%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+23.288%	2	117	+1,048.667%
2026-04-23	3.7000	3.8000	3.6500	3.6500	-19.248%	9	115	+1,316.164%
2026-04-22	4.5200	4.5200	4.5200	4.5200	-13.905%	2	108	+1,043.584%
2026-04-21	5.3000	5.3000	5.2500	5.2500	+16.667%	2	107	+884.571%
2026-04-20	4.2000	4.5000	4.2000	4.5000	+12.782%	2	107	+1,048.667%
2026-04-16	3.9900	3.9900	3.9900	3.9900	+37.586%	1	105	+1,195.489%
2026-04-14	2.9100	2.9100	2.9000	2.9000	+13.725%	4	106	+1,682.414%
2026-04-10	2.5500	2.5500	2.5500	2.5500	-7.273%	1	102	+1,927.059%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-27.632%	1	101	+1,779.636%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-11.833%	5	100	+1,260.263%
2026-04-06	4.3100	4.3100	4.3100	4.3100	+0.233%	2	95	+1,099.304%
2026-04-01	4.3000	4.3000	4.3000	4.3000	+2.381%	10	95	+1,102.093%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-6.667%	2	105	+1,130.714%
2026-03-25	5.0000	5.0000	4.5000	4.5000	-25.000%	5	105	+1,048.667%
2026-03-23	6.2000	6.2000	6.0000	6.0000	-3.226%	4	105	+761.500%
2026-03-20	6.2000	6.2000	6.2000	6.2000	+3.333%	1	105	+733.710%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-14.894%	1	106	+761.500%
2026-03-17	7.0500	7.0500	7.0500	7.0500	-2.083%	3	105	+633.191%
2026-03-16	7.2000	7.2000	7.2000	7.2000	+5.882%	1	102	+617.917%
2026-03-13	6.8000	6.8000	6.8000	6.8000	+4.615%	1	102	+660.147%
2026-03-12	6.7000	6.8000	6.5000	6.5000	-7.801%	53	102	+695.231%
2026-03-11	7.3800	7.3800	7.0500	7.0500	-24.194%	3	109	+633.191%
2026-03-05	9.3000	9.3000	9.3000	9.3000	+16.250%	5	110	+455.806%
2026-02-26	8.3000	8.5500	8.0000	8.0000	+33.333%	6	115	+546.125%
2026-02-24	5.6000	6.0000	5.6000	6.0000	+14.943%	8	116	+761.500%
2026-02-23	5.9000	5.9000	5.2000	5.2200	-21.504%	15	119	+890.230%
2026-02-20	6.9000	6.9000	6.6500	6.6500	-16.875%	2	107	+677.293%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-4.762%	1	106	+546.125%
2026-02-18	8.4000	8.4000	8.4000	8.4000	+13.514%	1	105	+515.357%
2026-02-17	8.9000	8.9000	7.4000	7.4000	-14.943%	56	105	+598.514%
2026-02-12	8.7000	8.7000	8.7000	8.7000	-3.761%	2	97	+494.138%
2026-02-11	9.6400	9.9000	9.0400	9.0400	-6.804%	3	97	+471.792%
2026-02-10	9.7000	9.7000	9.7000	9.7000	+6.946%	2	94	+432.887%
2026-02-09	9.0700	9.0700	9.0700	9.0700	-15.234%	1	92	+469.901%
2026-02-06	13.2400	13.4300	10.6100	10.7000	-20.858%	16	92	+383.084%
2026-02-05	16.5200	16.5200	13.5200	13.5200	-16.285%	73	85	+282.322%
2026-02-04	13.5000	16.1500	13.5000	16.1500	+0.435%	5	50	+220.062%
2026-02-03	16.0800	16.0800	16.0800	16.0800	-22.244%	1	45	+221.455%
2026-01-30	21.0000	21.0000	20.6800	20.6800	-18.743%	2	46	+149.952%
2026-01-22	25.4500	25.4500	25.4500	25.4500	+24.146%	8	44	+103.104%
2026-01-20	20.0300	21.3000	20.0000	20.5000	0.000%	12	36	+152.146%
2026-01-16	23.0000	23.0000	20.5000	20.5000	-14.583%	8	20	+152.146%
2026-01-15	25.5700	25.5700	24.0000	24.0000	-15.701%	11	20	+115.375%
2026-01-14	29.3000	29.3000	28.4700	28.4700	-10.331%	4	29	+81.560%
2026-01-13	31.9500	31.9500	31.7500	31.7500	-14.189%	2	27	+62.803%
2026-01-12	37.0000	37.0000	37.0000	37.0000	-22.105%	1	25	+39.703%
2025-12-31	47.5000	47.5000	47.5000	47.5000	-5.265%	1	25	+8.821%
2025-12-05	50.1400	50.1400	50.1400	50.1400	+11.422%	1	25	+3.091%
2025-11-13	46.9000	46.9000	45.0000	45.0000	-12.621%	2	24	+14.867%
2025-11-10	51.5000	51.5000	51.5000	51.5000	-8.036%	1	26	+0.369%
2025-10-31	56.0000	56.0000	56.0000	56.0000	+1.028%	10	25	-7.696%
2025-10-23	55.1900	55.4300	55.1900	55.4300	-0.395%	10	17	-6.747%
2025-10-21	53.6800	56.0000	53.6800	55.6500	+11.300%	5	7	-7.116%
2025-10-20	50.0000	50.0000	50.0000	50.0000	+13.020%	1	6	+3.380%
2025-10-06	44.2400	44.2400	44.2400	44.2400	-25.396%	1	5	+16.840%
2025-09-08	59.3000	59.3000	59.3000	59.3000	-0.336%	1	4	-12.833%
2025-09-05	59.5000	59.5000	59.5000	59.5000	+3.478%	1	3	-13.126%
2025-08-22	57.5000	57.5000	57.5000	57.5000	+1.590%	4	2	-10.104%
2025-08-19	56.6000	56.6000	56.6000	56.6000	+1.071%	1	6	-8.675%
2025-08-15	56.0000	56.0000	56.0000	56.0000	-12.908%	4	5	-7.696%
2025-08-07	64.3000	64.3000	64.3000	64.3000	-11.139%	1	2	-19.611%
2025-08-04	72.3900	72.3900	72.3600	72.3600	-16.143%	2	2	-28.566%
2025-07-23	86.2900	86.2900	86.2900	86.2900	-54.987%	2	4	-40.097%
2025-01-31	191.7000	191.7000	191.7000	191.7000	+216.076%	2	2	-73.036%
2024-09-26	60.6500	60.6500	60.6500	60.6500	0.000%	1	1	-14.773%