Dark

TEAM20270115C150
TEAM Jan 15 2027 150.00 Call (TEAM270115C00150000)
option OPRA

EOD

Aug 13, 2026

38.10+20.876%(+6.58)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.9000	38.1000	30.8000	38.1000	+20.876%	21	6,663	0.000%
2026-08-12	29.8500	31.5200	29.7000	31.5200	+3.684%	25	6,674	+20.876%
2026-08-11	29.6800	32.3000	29.6800	30.4000	-1.777%	19	6,675	+25.329%
2026-08-10	30.0000	30.9500	27.4900	30.9500	+12.138%	22	6,676	+23.102%
2026-08-07	26.7000	30.5000	24.6000	27.6000	+140.628%	160	6,676	+38.043%
2026-08-06	11.1000	11.4700	10.7000	11.4700	-5.207%	17	6,600	+232.171%
2026-08-05	11.2000	12.1000	11.0000	12.1000	+10.000%	11	6,597	+214.876%
2026-08-04	9.5000	11.0000	9.5000	11.0000	+21.547%	17	6,595	+246.364%
2026-08-03	9.0000	10.0000	9.0000	9.0500	+14.557%	4	6,594	+320.994%
2026-07-31	7.5000	7.9000	7.5000	7.9000	+6.757%	3	6,595	+382.278%
2026-07-30	7.0000	7.4000	6.7000	7.4000	-20.430%	6	6,596	+414.865%
2026-07-29	8.8600	9.9300	8.8600	9.3000	+7.266%	97	6,595	+309.677%
2026-07-28	8.4700	8.6700	8.4300	8.6700	+29.403%	11	6,593	+339.446%
2026-07-27	5.7000	7.0000	5.7000	6.7000	+91.429%	16	6,592	+468.657%
2026-07-23	4.0000	4.0000	3.5000	3.5000	-23.077%	17	6,592	+988.571%
2026-07-22	4.9000	4.9000	4.5500	4.5500	-24.167%	13	6,594	+737.363%
2026-07-21	6.5000	6.5000	6.0000	6.0000	-14.286%	3	6,594	+535.000%
2026-07-20	7.0000	7.0000	7.0000	7.0000	+5.422%	1	6,594	+444.286%
2026-07-17	6.6400	6.6400	6.6400	6.6400	+2.154%	1	6,594	+473.795%
2026-07-16	6.0600	6.9000	5.8000	6.5000	-7.143%	120	6,595	+486.154%
2026-07-15	6.4000	7.0000	6.4000	7.0000	+20.898%	9	6,593	+444.286%
2026-07-14	5.5000	5.7900	5.5000	5.7900	-17.286%	8	6,593	+558.031%
2026-07-13	6.0000	7.0000	6.0000	7.0000	+7.692%	15	6,586	+444.286%
2026-07-10	6.5000	6.5000	6.5000	6.5000	+16.071%	2	6,585	+486.154%
2026-07-09	5.0000	5.6000	5.0000	5.6000	+3.704%	8	6,585	+580.357%
2026-07-07	5.4000	5.4000	5.4000	5.4000	+12.500%	10	6,585	+605.556%
2026-07-06	4.3000	5.0000	4.3000	4.8000	+0.629%	31	6,585	+693.750%
2026-07-02	4.5000	4.7700	4.5000	4.7700	+7.191%	255	6,580	+698.742%
2026-07-01	5.3000	5.3000	4.4500	4.4500	+43.548%	223	6,580	+756.180%
2026-06-30	3.4000	3.4000	3.1000	3.1000	-17.553%	80	6,401	+1,129.032%
2026-06-29	4.1300	4.1300	3.7600	3.7600	+7.429%	55	6,321	+913.298%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+9.375%	5	6,346	+988.571%
2026-06-25	4.0000	4.0000	3.2000	3.2000	-27.273%	207	6,346	+1,090.625%
2026-06-24	4.3000	4.4200	4.2000	4.4000	-4.348%	8	6,320	+765.909%
2026-06-23	4.5000	4.6000	4.5000	4.6000	+4.784%	8	6,317	+728.261%
2026-06-22	4.3900	4.3900	4.3900	4.3900	-12.200%	1	6,317	+767.882%
2026-06-18	5.0000	5.6000	4.8300	5.0000	-5.660%	23	6,323	+662.000%
2026-06-17	6.6000	6.6000	5.3000	5.3000	-14.516%	22	6,323	+618.868%
2026-06-16	7.0000	7.0000	6.2000	6.2000	-15.646%	14	6,323	+514.516%
2026-06-15	7.4000	7.6000	7.3000	7.3500	+9.701%	24	6,322	+418.367%
2026-06-12	7.5200	7.5200	6.7000	6.7000	-4.286%	11	6,322	+468.657%
2026-06-11	9.0500	9.0500	6.8700	7.0000	-12.500%	43	6,322	+444.286%
2026-06-10	9.6300	9.6300	8.0000	8.0000	-14.894%	13	6,312	+376.250%
2026-06-09	9.6000	10.4400	8.1000	9.4000	-6.931%	42	6,321	+305.319%
2026-06-08	11.0400	11.0400	10.1000	10.1000	-5.164%	4	6,323	+277.228%
2026-06-05	11.3600	11.3600	9.9000	10.6500	-21.111%	22	6,323	+257.746%
2026-06-04	13.0500	13.5000	13.0500	13.5000	+11.570%	30	6,334	+182.222%
2026-06-03	12.1500	12.5500	12.1000	12.1000	-18.519%	20	6,309	+214.876%
2026-06-02	13.4000	14.9500	13.1000	14.8500	-23.532%	67	6,310	+156.566%
2026-06-01	16.5000	20.3000	16.4000	19.4200	+31.216%	103	6,311	+96.189%
2026-05-29	10.7000	15.0000	10.7000	14.8000	+62.637%	167	6,323	+157.432%
2026-05-28	8.0000	9.2000	8.0000	9.1000	+21.333%	44	6,194	+318.681%
2026-05-27	7.4700	7.8000	7.3000	7.5000	+17.188%	31	6,193	+408.000%
2026-05-26	5.6200	6.5000	5.6200	6.4000	+4.918%	4	6,192	+495.313%
2026-05-22	6.6000	6.6000	6.0900	6.1000	+17.308%	5	6,193	+524.590%
2026-05-21	5.7000	6.0000	5.2000	5.2000	-14.754%	30	6,193	+632.692%
2026-05-20	6.5000	6.5000	6.1000	6.1000	-6.154%	5	6,193	+524.590%
2026-05-19	7.5000	7.5000	6.5000	6.5000	-16.667%	5	6,191	+486.154%
2026-05-18	6.5000	8.0000	6.5000	7.8000	+13.043%	29	6,191	+388.462%
2026-05-15	6.0000	6.9000	6.0000	6.9000	+43.750%	18	6,191	+452.174%
2026-05-14	3.8000	5.0000	3.8000	4.8000	-2.834%	21	6,187	+693.750%
2026-05-13	5.0800	5.0800	4.9400	4.9400	-16.271%	23	6,185	+671.255%
2026-05-12	7.4000	7.4000	5.9000	5.9000	-4.992%	23	6,185	+545.763%
2026-05-11	7.6000	7.6000	6.2100	6.2100	-22.375%	46	6,185	+513.527%
2026-05-08	7.2000	8.0000	7.2000	8.0000	-3.030%	3	6,156	+376.250%
2026-05-07	8.2000	8.9000	7.9500	8.2500	+18.195%	2,481	6,156	+361.818%
2026-05-06	6.5000	7.3400	6.1600	6.9800	-16.407%	29	4,206	+445.845%
2026-05-05	8.0300	8.3700	7.9000	8.3500	-5.006%	306	4,207	+356.287%
2026-05-04	8.4000	9.2000	8.4000	8.7900	+22.083%	32	4,046	+333.447%
2026-05-01	6.3000	7.5300	5.8000	7.2000	+111.765%	40	4,026	+429.167%
2026-04-30	3.3000	3.4000	3.1000	3.4000	-2.857%	17	4,026	+1,020.588%
2026-04-29	3.4000	3.7000	3.4000	3.5000	-2.778%	34	4,015	+988.571%
2026-04-28	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,988	+958.333%
2026-04-27	3.9000	3.9000	3.4200	3.6000	-7.692%	3,006	3,988	+958.333%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+27.869%	10	984	+876.923%
2026-04-23	3.1000	3.1000	3.0500	3.0500	-28.404%	6	984	+1,149.180%
2026-04-22	4.0000	4.2600	4.0000	4.2600	+7.305%	16	984	+794.366%
2026-04-21	4.7000	4.7000	3.9700	3.9700	+10.278%	2	984	+859.698%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+24.138%	1	984	+958.333%
2026-04-17	3.1500	3.1500	2.9000	2.9000	-10.217%	5	984	+1,213.793%
2026-04-16	3.4000	3.5000	3.2300	3.2300	+40.435%	270	986	+1,079.567%
2026-04-15	2.5000	2.5000	2.3000	2.3000	+2.222%	9	780	+1,556.522%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-0.881%	1	780	+1,593.333%
2026-04-13	2.3000	2.3000	2.2700	2.2700	+13.500%	2	780	+1,578.414%
2026-04-10	1.9000	2.0900	1.9000	2.0000	-2.439%	6	779	+1,805.000%
2026-04-09	2.1000	2.1000	2.0500	2.0500	-33.871%	4	779	+1,758.537%
2026-04-07	3.2000	3.2000	3.1000	3.1000	-16.216%	2	778	+1,129.032%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+5.714%	2	778	+929.730%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-10.256%	1	778	+988.571%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+7.143%	5	778	+876.923%
2026-03-25	3.7000	3.7000	3.6400	3.6400	-9.000%	4	777	+946.703%
2026-03-24	4.3000	4.3000	3.8000	4.0000	-25.512%	9	777	+852.500%
2026-03-19	5.3700	5.3700	5.3700	5.3700	-2.364%	1	772	+609.497%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-0.901%	2	772	+592.727%
2026-03-13	5.0000	5.5500	5.0000	5.5500	+0.909%	7	772	+586.486%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-8.333%	3	772	+592.727%
2026-03-11	6.6300	6.6300	6.0000	6.0000	-24.433%	13	772	+535.000%
2026-03-06	7.9400	7.9400	7.9400	7.9400	-0.126%	1	774	+379.849%
2026-03-05	7.6000	7.9800	7.3000	7.9500	+26.592%	4	774	+379.245%
2026-03-04	6.2800	6.2800	6.2800	6.2800	+8.276%	1	774	+506.688%
2026-03-02	5.8000	5.8500	5.5100	5.8000	-7.937%	4	774	+556.897%
2026-02-27	6.3000	6.3000	6.3000	6.3000	+10.526%	2	775	+504.762%
2026-02-26	5.7000	5.7000	5.7000	5.7000	+3.636%	3	775	+568.421%
2026-02-25	5.2000	5.5000	5.2000	5.5000	+17.021%	11	778	+592.727%
2026-02-24	4.1000	5.1000	4.1000	4.7000	+9.302%	21	778	+710.638%
2026-02-23	4.9200	4.9200	4.3000	4.3000	-21.676%	19	795	+786.047%
2026-02-20	6.2000	6.2000	5.2100	5.4900	-14.752%	31	796	+593.989%
2026-02-17	6.0000	6.4400	6.0000	6.4400	-8.000%	5	780	+491.615%
2026-02-13	7.3800	7.8900	7.0000	7.0000	-7.530%	10	780	+444.286%
2026-02-12	7.5700	7.5700	7.5700	7.5700	-3.690%	5	780	+403.303%
2026-02-11	7.8000	8.5600	7.5000	7.8600	-15.575%	19	780	+384.733%
2026-02-10	9.4000	10.3000	8.6000	9.3100	+19.359%	689	781	+309.237%
2026-02-09	8.0000	8.0000	7.8000	7.8000	-11.364%	20	324	+388.462%
2026-02-06	9.1000	9.2500	8.8000	8.8000	-23.077%	34	324	+332.955%
2026-02-05	13.1600	13.1600	11.2300	11.4400	-16.190%	9	293	+233.042%
2026-02-04	11.9600	13.6500	11.9600	13.6500	+1.111%	14	288	+179.121%
2026-02-03	15.2000	15.2000	11.5000	13.5000	-15.201%	32	282	+182.222%
2026-02-02	18.0000	18.0000	15.9200	15.9200	-11.556%	10	269	+139.322%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-2.439%	1	270	+111.667%
2026-01-29	15.7000	19.0000	15.4800	18.4500	-29.038%	10	269	+106.504%
2026-01-28	26.3000	26.3000	26.0000	26.0000	+3.380%	3	267	+46.538%
2026-01-27	24.5000	25.1500	24.5000	25.1500	-10.179%	5	265	+51.491%
2026-01-26	24.4000	28.0000	24.4000	28.0000	+14.990%	14	260	+36.071%
2026-01-23	24.0000	24.5000	23.2000	24.3500	+7.269%	10	258	+56.468%
2026-01-22	20.0000	22.8000	20.0000	22.7000	+20.233%	30	254	+67.841%
2026-01-21	19.1800	19.1800	18.8800	18.8800	+10.409%	2	243	+101.801%
2026-01-20	16.9000	19.0000	16.9000	17.1000	+0.588%	31	244	+122.807%
2026-01-16	18.3000	19.0000	17.0000	17.0000	-27.660%	134	125	+124.118%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+2.441%	1	125	+62.128%
2026-01-14	25.0000	25.3900	22.9400	22.9400	-16.491%	29	124	+66.085%
2026-01-13	29.0000	29.0000	27.4700	27.4700	-15.736%	11	138	+38.697%
2026-01-12	32.5000	32.6000	32.0900	32.6000	+4.320%	3	128	+16.871%
2026-01-09	34.0000	34.0000	30.0000	31.2500	-8.331%	37	125	+21.920%
2026-01-08	36.3200	36.3200	33.8000	34.0900	-18.833%	9	107	+11.763%
2026-01-07	42.0000	42.0000	42.0000	42.0000	+2.439%	3	101	-9.286%
2026-01-06	41.0000	41.0000	41.0000	41.0000	+13.889%	1	98	-7.073%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-17.431%	1	99	+5.833%
2025-12-30	43.5000	43.6000	43.5000	43.6000	+1.395%	11	98	-12.615%
2025-12-29	43.0000	43.0000	43.0000	43.0000	+3.365%	3	103	-11.395%
2025-12-24	41.6000	41.6000	41.6000	41.6000	-2.118%	3	102	-8.413%
2025-12-23	42.5000	42.5000	42.5000	42.5000	-3.409%	1	102	-10.353%
2025-12-17	44.0000	44.0000	44.0000	44.0000	-1.124%	8	102	-13.409%
2025-12-12	44.5000	44.5000	44.5000	44.5000	-1.982%	3	110	-14.382%
2025-12-11	42.8000	45.4000	42.8000	45.4000	+1.181%	8	110	-16.079%
2025-12-08	44.8700	44.8700	44.8700	44.8700	+2.093%	1	114	-15.088%
2025-12-05	44.2000	45.0000	43.0000	43.9500	+10.150%	6	115	-13.311%
2025-12-04	41.0300	41.0300	39.9000	39.9000	-0.250%	9	117	-4.511%
2025-12-02	41.0000	41.0000	40.0000	40.0000	-4.762%	7	117	-4.750%
2025-12-01	38.0000	42.0000	38.0000	42.0000	+16.022%	8	122	-9.286%
2025-11-26	36.3100	36.3100	36.2000	36.2000	-2.949%	4	125	+5.249%
2025-11-25	37.3000	37.3000	37.3000	37.3000	+3.611%	1	125	+2.145%
2025-11-21	34.0000	36.0000	32.5000	36.0000	+4.530%	3	125	+5.833%
2025-11-20	36.9000	36.9000	34.3000	34.4400	-7.668%	4	124	+10.627%
2025-11-19	37.3000	37.3000	37.3000	37.3000	-1.427%	5	126	+2.145%
2025-11-18	37.0000	37.8400	37.0000	37.8400	+5.698%	5	131	+0.687%
2025-11-17	38.0000	38.0000	35.8000	35.8000	-13.631%	9	128	+6.425%
2025-11-14	40.2000	41.4500	40.2000	41.4500	+3.496%	4	121	-8.082%
2025-11-13	40.2000	40.2000	40.0500	40.0500	-4.415%	2	123	-4.869%
2025-11-07	42.3400	42.3400	41.9000	41.9000	-3.009%	4	125	-9.069%
2025-11-06	41.5700	43.2000	41.3000	43.2000	-7.097%	11	127	-11.806%
2025-11-05	49.0000	49.0000	46.5000	46.5000	-3.286%	4	130	-18.065%
2025-11-04	54.0000	54.0000	48.0800	48.0800	-15.649%	2	132	-20.757%
2025-11-03	55.0000	57.0000	52.4000	57.0000	+13.095%	19	151	-33.158%
2025-10-31	52.5100	53.0000	49.9000	50.4000	+4.348%	51	151	-24.405%
2025-10-30	49.7000	50.9000	48.0000	48.3000	+1.471%	11	162	-21.118%
2025-10-29	48.0000	48.0000	47.6000	47.6000	-4.032%	5	169	-19.958%
2025-10-28	49.0000	49.6000	49.0000	49.6000	-0.621%	4	166	-23.185%
2025-10-27	52.0000	52.0000	49.8800	49.9100	+1.857%	20	149	-23.663%
2025-10-24	51.5000	51.5000	49.0000	49.0000	-2.970%	20	149	-22.245%
2025-10-23	50.2000	50.5000	49.5000	50.5000	-8.182%	12	157	-24.554%
2025-10-22	54.5000	55.7500	53.0000	55.0000	+4.762%	17	163	-30.727%
2025-10-21	47.1600	52.5000	47.1600	52.5000	+16.253%	13	150	-27.429%
2025-10-20	45.2600	45.9000	44.7000	45.1600	+7.396%	7	162	-15.633%
2025-10-17	40.3000	42.0500	40.3000	42.0500	+3.064%	2	166	-9.394%
2025-10-16	42.3300	42.3300	40.0000	40.8000	-1.923%	6	167	-6.618%
2025-10-15	47.0000	47.0000	41.5000	41.6000	-4.147%	21	173	-8.413%
2025-10-14	39.8000	45.0000	39.0000	43.4000	+7.160%	16	160	-12.212%
2025-10-13	39.2200	40.5000	39.2200	40.5000	+6.635%	74	162	-5.926%
2025-10-10	39.5000	40.7000	37.2000	37.9800	-6.453%	13	88	+0.316%
2025-10-09	40.8000	40.8000	39.8000	40.6000	-1.456%	5	83	-6.158%
2025-10-08	41.6100	43.3000	41.2000	41.2000	+0.488%	6	82	-7.524%
2025-10-07	41.7000	41.7000	38.9000	41.0000	0.000%	11	70	-7.073%
2025-10-06	39.7300	44.8000	39.7300	41.0000	+0.985%	19	70	-7.073%
2025-10-03	41.2000	41.3000	40.4000	40.6000	-0.976%	10	62	-6.158%
2025-10-02	40.5900	41.9000	39.2800	41.0000	+1.235%	22	61	-7.073%
2025-10-01	40.0000	41.0000	39.5000	40.5000	-8.784%	17	41	-5.926%
2025-09-30	45.4000	45.4000	44.4000	44.4000	-16.226%	2	28	-14.189%
2025-09-18	53.0200	53.0200	53.0000	53.0000	-3.636%	2	27	-28.113%
2025-09-17	55.0000	55.0000	55.0000	55.0000	+1.852%	1	25	-30.727%
2025-09-16	52.9800	54.0000	52.9800	54.0000	-4.425%	2	25	-29.444%
2025-09-15	56.0000	56.5000	55.5000	56.5000	-1.739%	4	25	-32.566%
2025-09-11	58.5500	58.5500	57.5000	57.5000	+3.604%	5	23	-33.739%
2025-09-10	57.2900	57.2900	55.5000	55.5000	-9.016%	5	23	-31.351%
2025-09-09	61.2000	61.2000	58.0000	61.0000	+20.792%	8	23	-37.541%
2025-09-04	50.0000	51.2000	50.0000	50.5000	-6.308%	5	27	-24.554%
2025-08-27	53.9000	53.9000	53.9000	53.9000	+10.000%	1	25	-29.314%
2025-08-26	51.5000	51.5000	49.0000	49.0000	-8.582%	4	25	-22.245%
2025-08-22	53.6000	53.6000	53.6000	53.6000	+9.165%	3	21	-28.918%
2025-08-21	49.1000	49.1000	49.1000	49.1000	-2.211%	1	23	-22.403%
2025-08-19	50.2100	50.2100	50.2100	50.2100	-4.362%	1	22	-24.119%
2025-08-18	52.5000	52.5000	52.5000	52.5000	+6.491%	1	22	-27.429%
2025-08-14	48.5000	49.3000	48.5000	49.3000	+3.354%	3	21	-22.718%
2025-08-13	47.4000	47.7000	47.4000	47.7000	+5.531%	2	18	-20.126%
2025-08-11	50.0000	50.8100	45.2000	45.2000	-18.705%	10	16	-15.708%
2025-08-08	55.6000	55.6000	55.6000	55.6000	-4.303%	3	13	-31.475%
2025-08-07	56.0000	58.1000	55.8800	58.1000	-12.894%	3	10	-34.423%
2025-08-04	66.7000	66.7000	66.7000	66.7000	-19.639%	2	9	-42.879%
2025-07-23	83.0000	83.0000	83.0000	83.0000	+17.982%	1	7	-54.096%
2025-07-11	70.3500	70.3500	70.3500	70.3500	-14.207%	2	8	-45.842%
2025-07-10	82.0000	82.0000	82.0000	82.0000	+10.916%	1	6	-53.537%
2025-06-23	73.9300	73.9300	73.9300	73.9300	-19.114%	1	6	-48.465%
2025-06-10	91.4000	91.4000	91.4000	91.4000	-3.891%	1	6	-58.315%
2025-06-06	94.4900	95.1000	94.4900	95.1000	+0.105%	4	6	-59.937%
2025-05-02	95.0000	95.0000	95.0000	95.0000	+5.556%	10	6	-59.895%
2025-03-31	90.0000	90.0000	90.0000	90.0000	-12.621%	2	7	-57.667%
2025-03-17	103.0000	103.0000	103.0000	103.0000	+1.889%	3	6	-63.010%
2025-03-11	101.0900	101.0900	101.0900	101.0900	-43.745%	1	3	-62.311%
2025-02-19	179.7000	179.7000	179.7000	179.7000	+48.512%	1	2	-78.798%
2025-01-10	121.0000	121.0000	121.0000	121.0000	-4.120%	2	2	-68.512%
2024-11-13	126.2000	126.2000	126.2000	126.2000	+26.834%	1	1	-69.810%
2024-11-01	99.5000	99.5000	99.5000	99.5000	0.000%	2	1	-61.709%