Dark

TEAM20270115C165
TEAM Jan 15 2027 165.00 Call (TEAM270115C00165000)
option OPRA

EOD

Oct 1, 2026

37.65-18.152%(-8.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	37.6500	37.6500	37.6500	37.6500	-18.152%	2	327	0.000%
2026-09-25	46.0000	46.0000	46.0000	46.0000	-4.485%	1	329	-18.152%
2026-09-21	48.0000	48.5000	46.8000	48.1600	+10.206%	4	329	-21.823%
2026-09-18	43.7000	43.7000	43.7000	43.7000	+8.276%	1	330	-13.844%
2026-09-14	40.3600	40.3600	40.3600	40.3600	+16.244%	1	329	-6.715%
2026-09-11	34.7200	34.7200	34.7200	34.7200	-27.561%	1	329	+8.439%
2026-09-03	49.0000	49.5000	47.9300	47.9300	+13.310%	3	329	-21.448%
2026-09-02	43.3000	43.4100	42.3000	42.3000	-5.707%	4	331	-10.993%
2026-09-01	44.8600	44.8600	44.8600	44.8600	-6.929%	1	332	-16.072%
2026-08-31	48.1000	48.2000	48.1000	48.2000	+2.553%	2	332	-21.888%
2026-08-28	44.0000	47.7500	44.0000	47.0000	+14.914%	14	333	-19.894%
2026-08-27	37.0000	41.0000	37.0000	40.9000	+34.319%	25	339	-7.946%
2026-08-26	30.4700	30.4700	30.4500	30.4500	+6.469%	2	347	+23.645%
2026-08-25	29.6200	29.6200	28.6000	28.6000	-13.228%	5	347	+31.643%
2026-08-24	32.9600	32.9600	32.9600	32.9600	-2.687%	1	346	+14.229%
2026-08-21	33.5000	33.8700	33.5000	33.8700	-3.229%	10	347	+11.160%
2026-08-20	32.4000	35.0000	32.4000	35.0000	-0.143%	8	347	+7.571%
2026-08-19	31.3900	35.0500	31.3900	35.0500	+20.034%	10	353	+7.418%
2026-08-18	28.1300	29.2300	28.1300	29.2000	+16.800%	3	358	+28.938%
2026-08-17	25.1000	25.5900	25.0000	25.0000	-23.313%	3	358	+50.600%
2026-08-14	30.9000	32.6000	30.9000	32.6000	+5.161%	2	360	+15.491%
2026-08-13	28.0000	31.0000	27.4500	31.0000	+26.170%	10	359	+21.452%
2026-08-11	25.0000	25.6100	24.5700	24.5700	+0.286%	6	361	+53.236%
2026-08-10	24.0000	24.8000	21.5000	24.5000	+8.216%	45	366	+53.673%
2026-08-07	22.0000	24.5500	19.7000	22.6400	+169.524%	90	330	+66.299%
2026-08-06	8.4000	8.4000	8.4000	8.4000	-10.638%	52	385	+348.214%
2026-08-05	8.9000	9.4000	8.8000	9.4000	+17.500%	7	381	+300.532%
2026-08-04	8.0000	8.0000	8.0000	8.0000	+19.403%	3	380	+370.625%
2026-07-29	6.7000	6.7000	6.7000	6.7000	+2.290%	1	380	+461.940%
2026-07-28	5.9000	6.5500	5.9000	6.5500	+62.129%	2	380	+474.809%
2026-07-27	4.0400	4.0400	4.0400	4.0400	+18.824%	1	380	+831.931%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-26.087%	2	381	+1,007.353%
2026-07-21	5.1900	5.1900	4.6000	4.6000	-17.857%	2	383	+718.478%
2026-07-13	5.3000	5.6000	5.3000	5.6000	+128.571%	5	385	+572.321%
2026-06-30	2.4400	2.4500	2.4400	2.4500	+0.410%	5	385	+1,436.735%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-30.086%	1	385	+1,443.033%
2026-06-23	3.4000	3.4900	3.2000	3.4900	-10.513%	4	385	+978.797%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-33.898%	1	383	+865.385%
2026-06-15	5.9000	5.9000	5.9000	5.9000	+13.462%	25	383	+538.136%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-3.704%	1	383	+624.038%
2026-06-11	5.4000	5.4000	5.4000	5.4000	-22.857%	1	383	+597.222%
2026-06-09	6.9000	7.0000	6.5000	7.0000	-14.634%	28	383	+437.857%
2026-06-08	8.1000	8.2000	8.1000	8.2000	-1.561%	4	375	+359.146%
2026-06-05	8.5000	8.5000	8.1500	8.3300	-22.799%	12	375	+351.981%
2026-06-04	10.7900	10.7900	10.7900	10.7900	+11.237%	1	377	+248.934%
2026-06-03	10.1000	10.1000	9.5000	9.7000	-8.491%	8	377	+288.144%
2026-06-02	10.6000	10.6000	10.6000	10.6000	-23.905%	2	377	+255.189%
2026-06-01	13.9000	13.9300	13.9000	13.9300	+18.051%	2	375	+170.280%
2026-05-29	9.1000	11.8000	9.1000	11.8000	+66.197%	7	375	+219.068%
2026-05-28	6.9000	7.1000	6.9000	7.1000	+18.333%	5	378	+430.282%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+26.850%	1	380	+527.500%
2026-05-22	4.7000	4.7300	4.7000	4.7300	+24.474%	2	380	+695.983%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+2.426%	2	381	+890.789%
2026-05-13	4.0000	4.0400	3.7100	3.7100	-11.667%	7	379	+914.825%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-22.222%	31	379	+796.429%
2026-05-11	5.4000	5.4000	5.4000	5.4000	-3.571%	1	379	+597.222%
2026-05-08	5.0000	5.6000	4.9000	5.6000	-14.110%	6	410	+572.321%
2026-05-07	6.5200	6.5200	6.5200	6.5200	+14.386%	10	412	+477.454%
2026-05-06	5.7000	5.7000	5.7000	5.7000	0.000%	2	412	+560.526%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-15.680%	1	412	+560.526%
2026-05-04	6.7600	6.7600	6.7600	6.7600	+18.596%	1	412	+456.953%
2026-05-01	5.0000	5.7000	4.7000	5.7000	+137.500%	17	416	+560.526%
2026-04-30	2.4000	2.4000	2.4000	2.4000	-16.376%	1	416	+1,468.750%
2026-04-24	2.6000	2.8700	2.6000	2.8700	+22.128%	3	415	+1,211.847%
2026-04-23	2.3500	2.3500	2.3500	2.3500	-7.843%	1	415	+1,502.128%
2026-04-22	2.7000	2.7000	2.5500	2.5500	-18.006%	2	414	+1,376.471%
2026-04-21	2.3500	3.1100	2.3500	3.1100	+43.318%	4	416	+1,110.611%
2026-04-15	1.9600	2.1700	1.5000	2.1700	+22.599%	3	416	+1,635.023%
2026-04-14	1.7700	1.7700	1.7700	1.7700	+7.273%	3	417	+2,027.119%
2026-04-13	1.6500	1.6500	1.6500	1.6500	-34.000%	2	417	+2,181.818%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-14.089%	1	418	+1,406.000%
2026-04-02	2.9100	2.9100	2.9100	2.9100	-3.000%	1	417	+1,193.814%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-24.812%	2	417	+1,155.000%
2026-03-23	3.9900	3.9900	3.9900	3.9900	-2.683%	2	419	+843.609%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+1.990%	1	420	+818.293%
2026-03-18	3.9500	4.0200	3.9500	4.0200	-12.609%	2	421	+836.567%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+6.236%	1	422	+718.478%
2026-03-13	4.4000	4.4000	4.3300	4.3300	-24.035%	3	422	+769.515%
2026-03-12	5.7000	5.7000	5.7000	5.7000	+14.000%	1	422	+560.526%
2026-03-11	5.2700	5.2700	4.9500	5.0000	0.000%	4	422	+653.000%
2026-03-04	5.0000	5.0000	5.0000	5.0000	0.000%	2	424	+653.000%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+9.170%	1	422	+653.000%
2026-03-02	4.5800	4.5800	4.5800	4.5800	-16.727%	2	423	+722.052%
2026-02-27	5.5000	5.5000	5.5000	5.5000	0.000%	1	423	+584.545%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+61.765%	1	422	+584.545%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-2.857%	1	423	+1,007.353%
2026-02-23	3.9000	3.9000	3.5000	3.5000	-30.000%	3	423	+975.714%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-9.420%	1	423	+653.000%
2026-02-19	5.5200	5.5200	5.5200	5.5200	+10.400%	1	424	+582.065%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-14.966%	1	424	+653.000%
2026-02-12	5.6000	5.8800	5.6000	5.8800	-5.161%	5	423	+540.306%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+19.231%	10	423	+507.258%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-33.333%	2	423	+624.038%
2026-02-06	6.0000	7.8000	6.0000	7.8000	-22.000%	3	423	+382.692%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-8.257%	3	424	+276.500%
2026-02-04	13.0000	13.0000	10.9000	10.9000	+20.575%	4	424	+245.413%
2026-02-03	9.9800	9.9800	9.0400	9.0400	-34.398%	2	423	+316.482%
2026-02-02	13.7800	13.7800	13.7800	13.7800	-10.636%	3	423	+173.222%
2026-01-30	15.4200	15.4200	15.4200	15.4200	+7.832%	1	423	+144.163%
2026-01-29	13.0000	15.2000	12.9000	14.3000	-30.244%	28	423	+163.287%
2026-01-27	20.0400	20.5000	20.0400	20.5000	-9.292%	6	403	+83.659%
2026-01-26	22.6000	22.6000	22.6000	22.6000	+12.887%	1	400	+66.593%
2026-01-23	20.2000	20.2000	20.0200	20.0200	+14.400%	4	400	+88.062%
2026-01-22	18.0000	18.0000	17.1000	17.5000	+21.528%	8	402	+115.143%
2026-01-21	14.4000	14.4000	14.4000	14.4000	+4.803%	1	396	+161.458%
2026-01-20	13.0000	15.6000	13.0000	13.7400	-0.435%	17	395	+174.017%
2026-01-16	17.0000	17.0000	13.8000	13.8000	-27.368%	10	386	+172.826%
2026-01-14	20.5000	20.7000	18.6000	19.0000	-13.636%	102	386	+98.158%
2026-01-13	25.2400	25.2400	22.0000	22.0000	-16.981%	9	373	+71.136%
2026-01-12	26.1400	26.5000	26.1400	26.5000	+3.274%	2	370	+42.075%
2026-01-09	27.0000	27.0000	24.9000	25.6600	-8.357%	5	369	+46.726%
2026-01-08	28.9000	28.9000	27.0000	28.0000	-23.372%	14	365	+34.464%
2026-01-07	32.9000	36.5400	32.9000	36.5400	+12.431%	3	364	+3.038%
2026-01-05	32.5000	32.5000	32.5000	32.5000	+3.175%	1	364	+15.846%
2026-01-02	34.0000	34.0000	30.1500	31.5000	-12.742%	7	364	+19.524%
2025-12-31	36.1000	36.1000	36.1000	36.1000	+0.278%	5	360	+4.294%
2025-12-30	36.7000	37.2600	36.0000	36.0000	-2.965%	10	360	+4.583%
2025-12-29	37.1000	37.1000	37.1000	37.1000	+2.770%	1	360	+1.482%
2025-12-26	36.1000	36.1000	36.1000	36.1000	-2.432%	1	360	+4.294%
2025-12-22	35.7000	38.0000	35.7000	37.0000	+0.543%	3	360	+1.757%
2025-12-19	37.3000	37.3000	36.8000	36.8000	-4.663%	2	359	+2.310%
2025-12-18	38.6000	38.6000	38.6000	38.6000	+1.579%	1	359	-2.461%
2025-12-17	38.0000	38.0000	38.0000	38.0000	+3.542%	1	359	-0.921%
2025-12-16	37.3000	37.3000	35.9000	36.7000	-1.609%	12	359	+2.589%
2025-12-12	37.2700	37.3000	37.2700	37.3000	-1.061%	2	359	+0.938%
2025-12-11	37.7000	37.7000	37.7000	37.7000	-3.333%	3	359	-0.133%
2025-12-10	39.0000	39.0000	39.0000	39.0000	+4.698%	2	359	-3.462%
2025-12-09	37.2500	37.2500	37.2500	37.2500	-1.455%	1	361	+1.074%
2025-12-08	36.8500	37.8000	36.8500	37.8000	+3.562%	4	361	-0.397%
2025-12-05	37.0000	40.0000	36.5000	36.5000	+4.885%	8	363	+3.151%
2025-12-04	34.8000	34.8000	34.8000	34.8000	+1.310%	1	369	+8.190%
2025-12-03	33.5000	34.3500	33.5000	34.3500	+1.567%	2	370	+9.607%
2025-12-02	33.8200	33.8200	33.8200	33.8200	+3.838%	1	370	+11.325%
2025-12-01	32.5700	32.5700	32.5700	32.5700	+8.567%	4	370	+15.597%
2025-11-26	30.0000	30.0000	30.0000	30.0000	-5.063%	1	367	+25.500%
2025-11-25	32.0000	32.0000	31.6000	31.6000	+11.661%	4	367	+19.146%
2025-11-24	30.5000	30.7500	28.3000	28.3000	-1.531%	6	368	+33.039%
2025-11-21	28.2100	28.8500	26.7000	28.7400	-1.407%	15	373	+31.002%
2025-11-20	29.5200	29.9000	27.0000	29.1500	-7.986%	61	375	+29.160%
2025-11-19	31.5000	31.6800	31.3700	31.6800	+5.389%	3	398	+18.845%
2025-11-17	34.3000	34.3000	30.0000	30.0600	-14.114%	14	399	+25.250%
2025-11-14	34.0000	35.0000	34.0000	35.0000	+3.002%	2	397	+7.571%
2025-11-13	35.2200	35.2200	33.9800	33.9800	-6.236%	6	397	+10.800%
2025-11-12	35.0000	36.2400	35.0000	36.2400	-13.508%	4	394	+3.891%
2025-11-11	40.4000	42.5000	40.4000	41.9000	+8.549%	4	392	-10.143%
2025-11-10	37.7000	38.6000	36.0000	38.6000	+3.763%	6	392	-2.461%
2025-11-07	39.3000	39.3000	35.2000	37.2000	-1.326%	7	395	+1.210%
2025-11-06	38.4600	38.4600	34.9600	37.7000	-5.750%	26	394	-0.133%
2025-11-05	42.9000	44.0000	39.7000	40.0000	-5.660%	10	401	-5.875%
2025-11-04	46.0000	48.4000	38.5000	42.4000	-15.655%	170	398	-11.203%
2025-11-03	47.5000	50.5600	46.0000	50.2700	+9.712%	61	492	-25.104%
2025-10-31	42.5000	46.3000	41.1200	45.8200	+9.880%	91	492	-17.831%
2025-10-30	40.0000	44.2000	39.7000	41.7000	+4.250%	40	521	-9.712%
2025-10-29	41.2000	42.0000	37.0000	40.0000	-9.091%	49	534	-5.875%
2025-10-28	42.1200	44.0000	41.5000	44.0000	+2.064%	6	569	-14.432%
2025-10-27	43.0000	45.0000	43.0000	43.1100	+0.256%	13	572	-12.665%
2025-10-24	46.1200	46.1200	41.1000	43.0000	0.000%	32	572	-12.442%
2025-10-23	45.3000	47.6000	43.0000	43.0000	-8.511%	22	594	-12.442%
2025-10-22	47.8000	47.8000	44.1000	47.0000	+1.952%	54	598	-19.894%
2025-10-21	40.0500	46.3000	40.0000	46.1000	+16.709%	131	650	-18.330%
2025-10-20	37.2000	40.7000	36.4000	39.5000	+10.335%	42	736	-4.684%
2025-10-17	38.5000	38.5000	34.8000	35.8000	+2.579%	28	764	+5.168%
2025-10-16	37.5000	38.6500	33.0000	34.9000	-1.690%	58	754	+7.880%
2025-10-15	40.9000	41.0000	35.5000	35.5000	-8.576%	193	739	+6.056%
2025-10-14	34.0000	39.6700	34.0000	38.8300	+11.902%	243	601	-3.039%
2025-10-13	33.4200	34.7000	33.0000	34.7000	+8.438%	116	393	+8.501%
2025-10-10	34.5000	34.5000	31.4000	32.0000	-6.158%	22	310	+17.656%
2025-10-09	35.2000	36.4000	33.8000	34.1000	-2.011%	8	309	+10.411%
2025-10-08	35.2000	37.0000	34.8000	34.8000	+1.814%	8	307	+8.190%
2025-10-07	34.5000	34.9000	33.7000	34.1800	-5.056%	33	288	+10.152%
2025-10-06	37.0000	38.5000	34.0000	36.0000	+1.124%	28	288	+4.583%
2025-10-03	36.0000	36.0000	35.1000	35.6000	+3.338%	6	272	+5.758%
2025-10-02	34.9000	36.0000	33.5000	34.4500	-0.434%	25	271	+9.289%
2025-10-01	40.5000	40.5000	33.8400	34.6000	-10.130%	47	251	+8.815%
2025-09-30	40.5000	40.5000	37.4000	38.5000	-9.412%	14	224	-2.208%
2025-09-29	43.2000	44.0000	42.5000	42.5000	-1.163%	3	214	-11.412%
2025-09-26	41.5000	43.0000	41.5000	43.0000	+8.861%	8	215	-12.442%
2025-09-25	41.5000	41.5000	38.9000	39.5000	-5.502%	23	216	-4.684%
2025-09-24	44.1400	44.1400	41.6000	41.8000	-3.241%	8	198	-9.928%
2025-09-23	41.4000	43.2000	41.0000	43.2000	0.000%	18	193	-12.847%
2025-09-22	43.2000	43.2000	43.2000	43.2000	-2.041%	1	179	-12.847%
2025-09-19	45.3000	45.3000	44.1000	44.1000	-0.451%	3	179	-14.626%
2025-09-18	44.5000	44.5000	44.2000	44.3000	-6.144%	3	179	-15.011%
2025-09-17	48.0000	48.0000	46.9000	47.2000	-2.277%	4	178	-20.233%
2025-09-16	48.9000	48.9000	48.3000	48.3000	+0.416%	2	178	-22.050%
2025-09-15	47.7000	48.2000	47.7000	48.1000	-1.232%	3	179	-21.726%
2025-09-12	48.8000	48.8000	48.0000	48.7000	-4.134%	5	180	-22.690%
2025-09-11	51.5800	51.5800	49.7100	50.8000	+5.833%	6	180	-25.886%
2025-09-10	49.8000	49.8000	48.0000	48.0000	-10.996%	2	185	-21.563%
2025-09-09	53.6000	54.4200	49.1000	53.9300	+19.051%	13	183	-30.187%
2025-09-05	45.3000	45.3000	45.3000	45.3000	+5.349%	1	192	-16.887%
2025-09-04	44.0000	45.8000	42.8500	43.0000	-6.644%	4	193	-12.442%
2025-09-03	44.9000	46.3000	44.9000	46.0600	-2.827%	7	193	-18.259%
2025-09-02	45.4000	48.7500	45.4000	47.4000	-6.269%	5	194	-20.570%
2025-08-29	51.4400	52.0600	49.1000	50.5700	-0.843%	21	205	-25.549%
2025-08-28	48.2500	51.0000	45.9000	51.0000	+7.937%	63	205	-26.176%
2025-08-27	43.6500	47.2500	43.6500	47.2500	+12.020%	7	247	-20.317%
2025-08-26	45.2000	45.3000	42.1000	42.1800	-6.640%	13	254	-10.740%
2025-08-25	45.0000	45.3400	44.3000	45.1800	-1.996%	10	253	-16.667%
2025-08-22	41.2000	47.0000	41.2000	46.1000	+9.112%	19	251	-18.330%
2025-08-21	43.0000	43.0000	41.5000	42.2500	-2.896%	52	271	-10.888%
2025-08-20	43.3000	44.5000	42.5000	43.5100	-0.662%	23	278	-13.468%
2025-08-19	45.4000	45.4000	42.6000	43.8000	-3.524%	16	271	-14.041%
2025-08-18	45.0000	45.4000	43.4000	45.4000	+2.252%	43	269	-17.070%
2025-08-15	42.5000	45.0000	41.4000	44.4000	+5.213%	32	240	-15.203%
2025-08-14	41.0000	42.4000	40.0000	42.2000	+0.716%	63	224	-10.782%
2025-08-13	41.0000	41.9000	40.4500	41.9000	+9.285%	181	183	-10.143%
2025-08-11	41.0000	41.0000	38.3400	38.3400	-21.755%	7	10	-1.800%
2025-08-08	49.0000	49.0000	49.0000	49.0000	-71.412%	1	6	-23.163%
2025-02-14	171.4000	171.4000	171.4000	171.4000	-3.382%	8	2	-78.034%
2025-02-13	177.4000	177.4000	177.4000	177.4000	-2.011%	1	2	-78.777%
2025-02-05	181.0400	181.0400	181.0400	181.0400	+274.050%	2	2	-79.203%
2024-09-18	48.4000	48.4000	48.4000	48.4000	0.000%	2	2	-22.211%