Dark

TEAM20270115C160
TEAM Jan 15 2027 160.00 Call (TEAM270115C00160000)
option OPRA

Inactive

Sep 22, 2026

42.90-14.200%(-7.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	44.4500	44.4500	42.9000	42.9000	-14.200%	2	341	0.000%
2026-09-21	50.0000	50.0000	50.0000	50.0000	+10.278%	2	342	-14.200%
2026-09-16	45.0000	45.3900	45.0000	45.3400	-3.326%	16	342	-5.382%
2026-09-15	46.9000	46.9000	46.9000	46.9000	-1.408%	2	336	-8.529%
2026-09-14	47.5900	47.5900	47.5700	47.5700	+5.243%	15	334	-9.817%
2026-09-04	45.2000	45.2000	45.2000	45.2000	-14.150%	2	334	-5.088%
2026-09-03	52.6500	52.6500	52.6500	52.6500	+1.641%	1	334	-18.519%
2026-08-31	51.8000	51.8000	51.8000	51.8000	+5.693%	1	334	-17.181%
2026-08-28	49.2700	49.2700	49.0100	49.0100	+13.765%	4	335	-12.467%
2026-08-27	43.0000	43.0800	43.0000	43.0800	+32.147%	11	335	-0.418%
2026-08-26	30.8800	33.0000	30.8800	32.6000	-11.892%	13	325	+31.595%
2026-08-21	36.9200	37.0000	36.9200	37.0000	+0.271%	20	334	+15.946%
2026-08-20	36.9000	36.9000	36.9000	36.9000	+4.237%	40	324	+16.260%
2026-08-19	33.8500	36.1900	33.8500	35.4000	+11.321%	12	357	+21.186%
2026-08-18	28.0000	31.8000	28.0000	31.8000	+18.657%	17	359	+34.906%
2026-08-17	27.8100	27.8100	26.0000	26.8000	-11.170%	11	359	+60.075%
2026-08-14	32.2500	32.9000	30.1700	30.1700	-8.493%	17	357	+42.194%
2026-08-13	27.3300	32.9700	26.8700	32.9700	+29.142%	15	366	+30.118%
2026-08-12	25.2000	25.5300	25.2000	25.5300	-4.739%	5	352	+68.038%
2026-08-11	25.6800	27.4400	25.6800	26.8000	+9.388%	8	354	+60.075%
2026-08-10	23.4000	24.5000	23.4000	24.5000	+9.473%	30	355	+75.102%
2026-08-07	23.9500	26.0000	20.4700	22.3800	+145.934%	202	363	+91.689%
2026-08-06	8.4000	9.1000	8.4000	9.1000	-10.784%	28	320	+371.429%
2026-08-05	9.9000	10.2000	9.9000	10.2000	+13.333%	37	320	+320.588%
2026-08-04	7.3500	9.0000	7.3500	9.0000	+18.421%	25	313	+376.667%
2026-08-03	7.7000	8.0200	7.5000	7.6000	+33.333%	34	302	+464.474%
2026-07-30	5.7000	5.7000	5.7000	5.7000	-29.455%	26	302	+652.632%
2026-07-29	6.8000	8.0800	6.8000	8.0800	+14.286%	33	303	+430.941%
2026-07-28	6.8000	7.1000	6.8000	7.0700	+20.855%	26	295	+506.789%
2026-07-27	5.8000	5.8500	5.8000	5.8500	+77.273%	27	270	+633.333%
2026-07-24	3.3000	3.3000	3.3000	3.3000	+11.864%	1	270	+1,200.000%
2026-07-23	3.0400	3.0400	2.9500	2.9500	-22.368%	2	269	+1,354.237%
2026-07-22	3.9000	3.9000	3.8000	3.8000	-35.593%	2	269	+1,028.947%
2026-07-20	5.0000	5.9000	5.0000	5.9000	+15.686%	3	269	+627.119%
2026-07-16	5.1000	5.1000	5.1000	5.1000	-5.556%	50	267	+741.176%
2026-07-10	5.4000	5.4000	5.4000	5.4000	+10.204%	1	317	+694.444%
2026-07-07	4.9000	4.9000	4.9000	4.9000	+33.515%	4	317	+775.510%
2026-07-06	3.6700	3.6700	3.6700	3.6700	+22.333%	1	317	+1,068.937%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+12.360%	2	317	+1,330.000%
2026-06-26	2.6700	2.6700	2.6700	2.6700	-5.986%	1	319	+1,506.742%
2026-06-25	2.9500	2.9500	2.8400	2.8400	-21.111%	56	319	+1,410.563%
2026-06-22	4.2500	4.6000	3.6000	3.6000	-28.000%	60	283	+1,091.667%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-9.091%	1	268	+758.000%
2026-06-12	5.6000	5.6000	5.5000	5.5000	-6.780%	2	268	+680.000%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-23.377%	6	268	+627.119%
2026-06-10	7.6000	7.8000	7.6000	7.7000	-7.229%	4	268	+457.143%
2026-06-09	8.5000	8.5000	8.3000	8.3000	-7.778%	11	266	+416.867%
2026-06-05	9.0000	9.0000	9.0000	9.0000	-22.879%	3	259	+376.667%
2026-06-04	11.6000	11.6700	11.6000	11.6700	-7.381%	2	261	+267.609%
2026-06-02	12.6000	12.6000	12.6000	12.6000	-27.083%	1	261	+240.476%
2026-06-01	14.4000	17.3500	14.4000	17.2800	+44.000%	195	261	+148.264%
2026-05-29	9.8000	12.0000	9.8000	12.0000	+54.839%	25	297	+257.500%
2026-05-28	7.8000	7.8000	7.6300	7.7500	+60.124%	28	284	+453.548%
2026-05-22	4.8400	4.8400	4.8400	4.8400	+2.979%	1	301	+786.364%
2026-05-21	4.7000	4.7000	4.7000	4.7000	-6.931%	1	301	+812.766%
2026-05-18	5.0500	5.0500	5.0500	5.0500	+9.783%	5	301	+749.505%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-28.349%	5	301	+832.609%
2026-05-08	5.6300	6.4200	5.6300	6.4200	+5.246%	11	301	+568.224%
2026-05-07	6.1000	6.1000	6.1000	6.1000	-14.085%	1	306	+603.279%
2026-05-04	7.4700	7.4700	6.4000	7.1000	+16.393%	47	307	+504.225%
2026-05-01	6.0000	6.3400	5.0000	6.1000	+134.615%	130	195	+603.279%
2026-04-30	2.6000	2.6000	2.6000	2.6000	+1.961%	1	195	+1,550.000%
2026-04-28	2.5500	2.5500	2.5500	2.5500	-27.143%	1	194	+1,582.353%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+11.465%	1	195	+1,125.714%
2026-04-24	3.1400	3.1400	3.1400	3.1400	+16.296%	1	194	+1,266.242%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-13.738%	5	194	+1,488.889%
2026-04-22	3.1300	3.1300	3.1300	3.1300	+6.102%	4	194	+1,270.607%
2026-04-20	2.9500	2.9500	2.9500	2.9500	+5.357%	1	190	+1,354.237%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+16.667%	1	189	+1,432.143%
2026-04-15	2.4000	2.4000	2.4000	2.4000	+41.176%	3	188	+1,687.500%
2026-04-13	1.7000	1.7000	1.7000	1.7000	-43.333%	1	185	+2,423.529%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-5.660%	1	186	+1,330.000%
2026-03-25	3.4600	3.4600	3.1800	3.1800	+92.727%	2	186	+1,249.057%
2026-03-24	3.0700	3.0700	1.6500	1.6500	-63.333%	11	187	+2,500.000%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-25.000%	25	198	+853.333%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+20.000%	3	173	+615.000%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+11.111%	20	170	+758.000%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-16.667%	8	150	+853.333%
2026-03-11	5.7500	5.7500	5.4000	5.4000	-15.625%	3	158	+694.444%
2026-03-05	6.5000	6.5000	6.4000	6.4000	+25.245%	4	158	+570.313%
2026-02-27	5.1500	5.1500	5.1100	5.1100	-14.691%	2	154	+739.530%
2026-02-26	6.7000	6.7000	5.9900	5.9900	+63.215%	19	155	+616.194%
2026-02-23	4.0000	4.3000	3.6700	3.6700	-41.746%	14	136	+1,068.937%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+5.000%	1	132	+580.952%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+1.695%	1	133	+615.000%
2026-02-13	6.1000	6.5000	5.9000	5.9000	-13.235%	15	122	+627.119%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-19.048%	3	122	+530.882%
2026-02-10	8.5000	8.5000	8.4000	8.4000	+10.526%	3	119	+410.714%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-1.299%	7	119	+464.474%
2026-02-06	8.9400	8.9400	7.3800	7.7000	-23.000%	8	119	+457.143%
2026-02-05	11.8100	12.0800	10.0000	10.0000	-2.629%	4	118	+329.000%
2026-02-03	10.4000	10.4000	10.2700	10.2700	-35.813%	2	116	+317.722%
2026-01-30	16.6500	16.6500	16.0000	16.0000	+4.849%	11	116	+168.125%
2026-01-29	15.2500	16.1800	15.2500	15.2600	-36.968%	6	112	+181.127%
2026-01-26	23.6000	24.2100	23.6000	24.2100	+19.320%	3	113	+77.200%
2026-01-23	20.2900	20.2900	20.2900	20.2900	+9.676%	1	111	+111.434%
2026-01-22	19.5000	19.5000	18.5000	18.5000	+15.625%	3	111	+131.892%
2026-01-20	13.2000	16.0000	13.2000	16.0000	+7.889%	3	112	+168.125%
2026-01-16	16.0200	16.0300	14.8300	14.8300	-18.561%	53	83	+189.278%
2026-01-15	18.2100	18.2100	18.2100	18.2100	-40.432%	7	83	+135.585%
2026-01-08	31.9000	32.4000	30.5700	30.5700	-16.247%	7	78	+40.334%
2026-01-06	36.0000	36.5000	36.0000	36.5000	+10.606%	10	76	+17.534%
2026-01-05	33.0000	33.0000	33.0000	33.0000	-2.941%	5	78	+30.000%
2026-01-02	34.0000	34.0000	34.0000	34.0000	-13.043%	4	78	+26.176%
2025-12-29	39.1000	39.1000	39.1000	39.1000	+3.714%	3	82	+9.719%
2025-12-24	37.7000	37.7000	37.7000	37.7000	-1.309%	2	85	+13.793%
2025-12-16	39.0000	39.0000	38.2000	38.2000	+0.792%	9	85	+12.304%
2025-12-15	37.0000	37.9000	37.0000	37.9000	-6.420%	4	90	+13.193%
2025-12-12	40.5000	40.5000	40.5000	40.5000	+2.428%	5	89	+5.926%
2025-12-10	39.7000	39.7000	39.5400	39.5400	-1.397%	6	89	+8.498%
2025-12-09	38.6200	40.1000	38.6200	40.1000	+2.821%	5	89	+6.983%
2025-12-08	39.0000	39.0000	39.0000	39.0000	-4.645%	26	92	+10.000%
2025-12-05	36.7700	40.9000	36.7700	40.9000	+12.672%	6	92	+4.890%
2025-12-04	38.1100	38.1100	36.3000	36.3000	-1.171%	2	88	+18.182%
2025-12-03	36.7300	36.7300	36.7300	36.7300	+6.680%	1	89	+16.798%
2025-12-01	34.4300	34.4300	34.4300	34.4300	+3.393%	1	88	+24.601%
2025-11-25	33.3000	33.3000	33.3000	33.3000	+8.788%	1	87	+28.829%
2025-11-20	29.2000	31.0500	29.2000	30.6100	-17.715%	20	86	+40.150%
2025-11-12	38.0000	38.0000	37.2000	37.2000	-2.105%	2	104	+15.323%
2025-11-10	39.2000	39.2000	38.0000	38.0000	-4.234%	6	106	+12.895%
2025-11-07	38.6000	39.6800	37.4400	39.6800	+5.252%	29	100	+8.115%
2025-11-06	39.7000	39.7000	37.7000	37.7000	-10.238%	2	73	+13.793%
2025-11-05	42.0000	42.0000	42.0000	42.0000	-9.561%	1	74	+2.143%
2025-11-04	51.2000	51.2000	46.4400	46.4400	-11.205%	3	75	-7.623%
2025-11-03	50.0000	52.3000	50.0000	52.3000	+8.732%	8	86	-17.973%
2025-10-31	48.1000	48.1000	48.1000	48.1000	+9.318%	1	86	-10.811%
2025-10-30	42.1000	46.1000	42.1000	44.0000	+3.651%	23	85	-2.500%
2025-10-29	43.0000	43.0000	42.0000	42.4500	-8.710%	4	98	+1.060%
2025-10-27	46.5000	46.5000	46.5000	46.5000	+3.563%	1	103	-7.742%
2025-10-24	44.9000	44.9000	44.9000	44.9000	-3.254%	2	103	-4.454%
2025-10-23	46.2000	46.5900	45.6200	46.4100	-2.704%	17	103	-7.563%
2025-10-22	49.0000	50.0000	47.7000	47.7000	+2.957%	5	88	-10.063%
2025-10-21	42.8400	47.0000	42.5400	46.3300	+11.103%	15	91	-7.403%
2025-10-20	41.0000	41.7000	41.0000	41.7000	+14.247%	7	82	+2.878%
2025-10-17	36.5000	36.5000	36.5000	36.5000	-0.815%	1	87	+17.534%
2025-10-16	36.8000	36.8000	36.8000	36.8000	-1.867%	1	86	+16.576%
2025-10-15	40.0000	40.0000	37.3000	37.5000	-6.250%	13	86	+14.400%
2025-10-14	38.6700	40.9000	38.6700	40.0000	+10.011%	8	84	+7.250%
2025-10-13	33.0000	36.3600	33.0000	36.3600	+9.518%	7	77	+17.987%
2025-10-10	36.8000	36.8000	33.2000	33.2000	-11.230%	8	73	+29.217%
2025-10-09	36.6000	37.4000	36.6000	37.4000	+1.355%	5	75	+14.706%
2025-10-08	38.4000	38.6800	36.9000	36.9000	0.000%	8	73	+16.260%
2025-10-07	36.8000	36.9000	36.8000	36.9000	-7.519%	2	68	+16.260%
2025-10-06	37.0000	40.9700	35.7200	39.9000	+7.838%	11	68	+7.519%
2025-10-03	39.1000	39.1000	37.0000	37.0000	-0.804%	4	59	+15.946%
2025-10-02	36.6000	37.3000	35.7000	37.3000	+3.611%	7	57	+15.013%
2025-10-01	36.1200	36.3000	36.0000	36.0000	-11.111%	18	53	+19.167%
2025-09-30	40.2600	41.3700	40.2600	40.5000	-11.957%	7	40	+5.926%
2025-09-29	46.0000	46.0000	46.0000	46.0000	+1.568%	1	34	-6.739%
2025-09-24	45.2900	45.2900	45.2900	45.2900	-9.996%	1	34	-5.277%
2025-09-16	50.3200	50.3200	50.3200	50.3200	+4.615%	1	33	-14.746%
2025-09-08	48.1000	48.1000	48.1000	48.1000	-2.256%	1	33	-10.811%
2025-09-05	49.2100	49.2100	49.2100	49.2100	+5.760%	2	32	-12.823%
2025-09-04	44.3000	46.5300	44.3000	46.5300	-4.944%	2	30	-7.801%
2025-08-27	48.5000	48.9500	48.5000	48.9500	+9.020%	15	30	-12.360%
2025-08-26	44.9000	44.9000	44.9000	44.9000	-5.870%	1	40	-4.454%
2025-08-25	47.7000	47.7000	47.7000	47.7000	+4.376%	1	40	-10.063%
2025-08-19	47.9500	47.9500	45.7000	45.7000	-1.509%	16	39	-6.127%
2025-08-15	46.4000	46.4000	46.4000	46.4000	+3.943%	1	39	-7.543%
2025-08-14	44.5000	44.6400	43.6800	44.6400	+2.621%	11	38	-3.898%
2025-08-13	43.0000	43.8000	43.0000	43.5000	+3.375%	3	27	-1.379%
2025-08-12	42.0800	42.0800	42.0800	42.0800	+3.569%	2	25	+1.949%
2025-08-11	40.6200	40.6300	40.6200	40.6300	-51.166%	10	23	+5.587%
2025-05-29	83.2000	83.2000	83.2000	83.2000	+10.126%	1	17	-48.438%
2025-04-04	75.5500	75.5500	75.5500	75.5500	-13.657%	2	17	-43.216%
2025-04-01	87.5000	87.5000	87.5000	87.5000	-51.631%	3	16	-50.971%
2025-02-13	180.9000	180.9000	180.9000	180.9000	-2.031%	1	13	-76.285%
2025-02-05	184.6500	184.6500	184.6500	184.6500	+6.396%	2	13	-76.767%
2025-01-31	173.5500	173.5500	173.5500	173.5500	+58.060%	2	13	-75.281%
2025-01-13	110.1800	110.1800	109.8000	109.8000	-0.209%	10	13	-60.929%
2024-11-08	110.0300	110.0300	110.0300	110.0300	+79.202%	2	13	-61.011%
2024-10-09	61.4000	61.4000	61.4000	61.4000	+18.077%	1	12	-30.130%
2024-10-04	52.0000	52.0000	52.0000	52.0000	+8.787%	2	13	-17.500%
2024-10-01	46.5000	47.8000	46.5000	47.8000	-5.534%	2	14	-10.251%
2024-09-18	50.6000	50.6000	50.6000	50.6000	+3.265%	2	12	-15.217%
2024-09-17	49.0000	49.0000	49.0000	49.0000	0.000%	10	10	-12.449%