Dark

TEAM20270115C170
TEAM Jan 15 2027 170.00 Call (TEAM270115C00170000)
option OPRA

EOD

Oct 1, 2026

35.00+6.061%(+2.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.0000	35.0000	35.0000	35.0000	+6.061%	13	955	0.000%
2026-09-30	33.0000	33.0000	33.0000	33.0000	+24.528%	1	968	+6.061%
2026-09-29	26.2800	28.0500	26.1000	26.5000	-17.188%	5	968	+32.075%
2026-09-28	32.0000	32.0000	32.0000	32.0000	-17.611%	13	968	+9.375%
2026-09-25	38.8400	38.8400	38.8400	38.8400	-6.184%	6	955	-9.887%
2026-09-15	40.8500	41.4300	40.8100	41.4000	+15.000%	16	955	-15.459%
2026-09-14	36.0000	36.0000	36.0000	36.0000	+8.434%	1	955	-2.778%
2026-09-11	33.2000	33.2000	33.2000	33.2000	-5.682%	1	956	+5.422%
2026-09-10	35.2000	35.2000	35.2000	35.2000	+9.317%	4	957	-0.568%
2026-09-08	32.2000	32.2000	32.2000	32.2000	-21.939%	1	960	+8.696%
2026-09-04	41.2500	41.2500	41.2500	41.2500	-11.576%	1	960	-15.152%
2026-09-03	46.0000	46.6500	46.0000	46.6500	+4.362%	2	960	-24.973%
2026-08-31	45.4700	45.4700	44.2000	44.7000	+1.962%	916	961	-21.700%
2026-08-28	43.0000	43.8400	43.0000	43.8400	+16.163%	9	134	-20.164%
2026-08-27	36.6000	37.7400	36.1000	37.7400	+33.735%	29	143	-7.260%
2026-08-26	28.2200	28.2200	28.2200	28.2200	+3.979%	1	170	+24.026%
2026-08-25	27.7500	27.7500	27.1400	27.1400	-11.682%	7	171	+28.961%
2026-08-24	30.7300	30.7300	30.7300	30.7300	-0.065%	1	177	+13.895%
2026-08-21	30.5500	30.7500	30.5500	30.7500	-4.799%	2	176	+13.821%
2026-08-20	32.3000	32.3000	32.3000	32.3000	-0.920%	2	176	+8.359%
2026-08-19	30.2600	32.6000	30.2600	32.6000	+22.556%	12	178	+7.362%
2026-08-18	27.6000	27.6000	26.6000	26.6000	+5.681%	3	178	+31.579%
2026-08-14	25.1700	25.1700	25.1700	25.1700	-11.217%	1	177	+39.054%
2026-08-13	28.3500	28.3500	28.3500	28.3500	+29.452%	5	178	+23.457%
2026-08-12	21.9000	21.9000	21.9000	21.9000	-7.595%	1	175	+59.817%
2026-08-11	23.7000	23.7000	23.7000	23.7000	+6.757%	1	176	+47.679%
2026-08-10	20.7000	22.5000	19.9000	22.2000	+15.625%	14	176	+57.658%
2026-08-07	20.0000	23.0400	18.6000	19.2000	+153.633%	286	186	+82.292%
2026-08-06	7.3500	7.5700	7.3500	7.5700	+0.933%	4	323	+362.351%
2026-08-04	7.0500	7.5000	7.0500	7.5000	+11.607%	7	323	+366.667%
2026-08-03	6.7200	6.7200	6.7200	6.7200	+34.669%	2	324	+420.833%
2026-07-31	5.0000	5.0000	4.9900	4.9900	+3.958%	25	325	+601.403%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-26.154%	1	300	+629.167%
2026-07-29	6.2700	6.5000	6.2700	6.5000	+20.370%	2	301	+438.462%
2026-07-28	5.0000	5.4000	5.0000	5.4000	+14.894%	27	301	+548.148%
2026-07-27	4.0500	4.7900	4.0500	4.7000	-7.843%	30	301	+644.681%
2026-07-20	5.1000	5.1000	5.1000	5.1000	+30.769%	25	273	+586.275%
2026-07-14	3.9000	3.9000	3.9000	3.9000	-16.667%	1	248	+797.436%
2026-07-13	4.6800	4.6800	4.6800	4.6800	+18.182%	1	249	+647.863%
2026-07-07	3.9600	3.9600	3.9600	3.9600	+65.000%	2	249	+783.838%
2026-06-26	2.2800	2.4000	2.2800	2.4000	-22.581%	2	247	+1,358.333%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-8.284%	1	246	+1,029.032%
2026-06-22	3.3800	3.3800	3.3800	3.3800	-38.545%	1	246	+935.503%
2026-06-15	5.5000	5.5000	5.5000	5.5000	+17.021%	2	245	+536.364%
2026-06-12	4.8000	4.8000	4.7000	4.7000	-4.082%	4	245	+644.681%
2026-06-11	4.9000	5.0000	4.8000	4.9000	-26.866%	22	245	+614.286%
2026-06-10	6.6000	6.7000	6.6000	6.7000	+11.667%	33	243	+422.388%
2026-06-09	6.7000	6.7000	6.0000	6.0000	-19.463%	51	213	+483.333%
2026-06-08	7.4500	7.4500	7.4500	7.4500	-1.845%	25	163	+369.799%
2026-06-05	7.9000	7.9000	7.5900	7.5900	-13.257%	2	138	+361.133%
2026-06-04	9.2200	9.7000	8.7500	8.7500	-1.685%	27	138	+300.000%
2026-06-03	9.7500	9.7500	7.4000	8.9000	-17.593%	40	127	+293.258%
2026-06-02	10.8000	10.8000	10.8000	10.8000	-27.517%	1	149	+224.074%
2026-06-01	13.9500	15.3000	13.9500	14.9000	+47.964%	72	149	+134.899%
2026-05-29	8.7000	10.0700	8.7000	10.0700	+48.088%	5	140	+247.567%
2026-05-28	6.8000	6.8000	6.8000	6.8000	+54.545%	5	137	+414.706%
2026-05-22	4.4000	4.4000	4.4000	4.4000	-16.981%	5	132	+695.455%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-7.504%	7	127	+560.377%
2026-05-06	5.6900	5.7300	5.6900	5.7300	-15.611%	3	126	+510.820%
2026-05-04	6.5000	6.7900	6.5000	6.7900	+38.571%	6	125	+415.464%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+63.333%	22	98	+614.286%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+13.636%	5	98	+1,066.667%
2026-04-27	2.9000	2.9000	2.6400	2.6400	+7.755%	2	98	+1,225.758%
2026-04-24	2.4500	2.4500	2.4500	2.4500	+11.364%	1	97	+1,328.571%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+21.547%	1	97	+1,490.909%
2026-04-15	1.8100	1.8100	1.8100	1.8100	+16.774%	1	96	+1,833.702%
2026-04-13	1.5500	1.5500	1.5500	1.5500	0.000%	6	97	+2,158.065%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-3.125%	1	97	+2,158.065%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-55.307%	1	98	+2,087.500%
2026-03-23	3.5000	3.5800	3.5000	3.5800	-37.739%	5	98	+877.654%
2026-03-05	5.7500	5.7500	5.7500	5.7500	+18.802%	1	100	+508.696%
2026-03-03	4.8400	4.8400	4.8400	4.8400	-7.810%	1	100	+623.140%
2026-02-26	5.2500	5.2500	5.2500	5.2500	+59.091%	2	100	+566.667%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-41.799%	1	98	+960.606%
2026-02-20	5.6700	5.6700	5.6700	5.6700	+13.400%	1	98	+517.284%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+2.041%	3	98	+600.000%
2026-02-11	4.9000	4.9000	4.9000	4.9000	-49.744%	1	98	+614.286%
2026-02-05	9.6700	9.7500	9.6700	9.7500	+2.848%	2	99	+258.974%
2026-02-03	8.8000	11.2000	8.8000	9.4800	-30.294%	6	100	+269.198%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-35.423%	1	98	+157.353%
2026-01-26	18.5000	21.0600	18.5000	21.0600	+15.714%	4	98	+66.192%
2026-01-23	18.7000	18.7000	18.2000	18.2000	+12.346%	3	96	+92.308%
2026-01-22	16.6200	16.7300	16.2000	16.2000	+15.714%	23	93	+116.049%
2026-01-21	14.4000	14.4000	14.0000	14.0000	+8.696%	3	92	+150.000%
2026-01-20	12.8000	13.0000	12.8000	12.8800	-7.338%	8	93	+171.739%
2026-01-16	15.0100	17.2700	13.9000	13.9000	-22.778%	22	90	+151.799%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-27.126%	1	90	+94.444%
2026-01-12	24.5700	24.7300	24.3400	24.7000	+5.286%	60	90	+41.700%
2026-01-09	24.2600	24.6000	23.4600	23.4600	-31.961%	3	73	+49.190%
2026-01-07	31.9000	34.4800	30.9700	34.4800	+11.047%	5	71	+1.508%
2026-01-06	30.9900	31.0500	30.9900	31.0500	+8.986%	2	72	+12.721%
2026-01-05	28.4900	28.4900	28.4900	28.4900	-2.930%	2	70	+22.850%
2026-01-02	29.3500	29.3500	29.3500	29.3500	-12.856%	1	70	+19.250%
2025-12-31	33.6800	33.6800	33.6800	33.6800	-0.941%	1	70	+3.919%
2025-12-30	34.0000	34.0000	34.0000	34.0000	-6.336%	2	70	+2.941%
2025-12-22	34.0000	36.3000	34.0000	36.3000	-0.548%	2	69	-3.581%
2025-12-18	36.5000	36.5000	36.5000	36.5000	+4.286%	1	69	-4.110%
2025-12-17	37.0000	37.0000	35.0000	35.0000	+2.941%	2	70	0.000%
2025-12-16	34.0000	34.2000	33.9000	34.0000	-5.556%	7	68	+2.941%
2025-12-12	36.0000	36.0000	36.0000	36.0000	+0.306%	1	65	-2.778%
2025-12-09	35.8900	35.8900	35.8900	35.8900	+2.543%	1	64	-2.480%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-2.778%	3	63	0.000%
2025-12-05	33.8500	36.0000	33.5000	36.0000	+11.421%	4	60	-2.778%
2025-12-04	33.4000	33.4000	32.3100	32.3100	-2.769%	3	59	+8.326%
2025-12-03	33.2300	33.2300	33.2300	33.2300	+14.192%	1	59	+5.327%
2025-11-26	28.7300	29.1000	28.7300	29.1000	-2.676%	4	57	+20.275%
2025-11-24	29.9000	29.9000	29.9000	29.9000	+1.701%	6	57	+17.057%
2025-11-20	29.4000	29.4000	29.4000	29.4000	-11.579%	3	63	+19.048%
2025-11-14	33.2500	33.2500	33.2500	33.2500	-10.087%	4	63	+5.263%
2025-11-10	36.9800	36.9800	36.9800	36.9800	-6.851%	1	67	-5.354%
2025-11-05	40.8000	40.8000	39.7000	39.7000	+0.506%	3	66	-11.839%
2025-11-04	45.0000	45.0000	39.5000	39.5000	-10.227%	3	67	-11.392%
2025-11-03	44.0000	44.0000	44.0000	44.0000	+5.769%	1	69	-20.455%
2025-10-31	41.8000	43.3000	41.6000	41.6000	+0.726%	13	69	-15.865%
2025-10-30	41.3000	41.3000	41.3000	41.3000	+5.357%	1	70	-15.254%
2025-10-29	39.2000	39.2000	39.2000	39.2000	-5.769%	1	71	-10.714%
2025-10-28	41.6000	41.6000	41.6000	41.6000	+1.020%	1	71	-15.865%
2025-10-27	41.0000	41.1800	41.0000	41.1800	+0.857%	3	69	-15.007%
2025-10-24	40.8300	40.8300	40.8300	40.8300	-4.581%	1	69	-14.279%
2025-10-23	42.5400	42.7900	42.5400	42.7900	-12.136%	2	68	-18.205%
2025-10-22	45.6000	48.7000	43.0000	48.7000	+17.775%	6	68	-28.131%
2025-10-21	38.5000	41.3500	38.5000	41.3500	+25.303%	4	63	-15.357%
2025-10-16	32.8000	33.0000	32.8000	33.0000	-5.714%	2	62	+6.061%
2025-10-15	35.0000	35.0000	35.0000	35.0000	-5.660%	1	61	0.000%
2025-10-14	32.8000	37.1000	32.8000	37.1000	+22.848%	5	60	-5.660%
2025-10-10	30.2000	30.2000	30.2000	30.2000	-6.502%	2	60	+15.894%
2025-10-09	32.1500	32.3000	32.1500	32.3000	-7.714%	4	60	+8.359%
2025-10-08	35.0000	35.0000	35.0000	35.0000	+10.410%	1	62	0.000%
2025-10-07	32.3000	32.3000	31.7000	31.7000	-6.490%	17	53	+10.410%
2025-10-02	33.9000	33.9000	33.9000	33.9000	+3.892%	1	53	+3.245%
2025-10-01	32.4200	32.6300	31.5000	32.6300	-9.862%	3	53	+7.263%
2025-09-30	35.9900	36.2000	35.9900	36.2000	-11.491%	2	52	-3.315%
2025-09-29	40.9000	40.9000	40.9000	40.9000	+6.427%	1	51	-14.425%
2025-09-25	38.4300	38.4300	38.4300	38.4300	-8.500%	1	51	-8.925%
2025-09-24	42.0000	42.0000	42.0000	42.0000	+2.689%	1	51	-16.667%
2025-09-23	40.9000	40.9000	40.9000	40.9000	-6.621%	1	50	-14.425%
2025-09-22	41.8000	44.2000	41.8000	43.8000	+3.546%	25	50	-20.091%
2025-09-19	42.4000	42.6000	42.3000	42.3000	+0.475%	10	48	-17.258%
2025-09-18	42.0000	43.0000	42.0000	42.1000	-10.426%	9	50	-16.865%
2025-09-10	51.0000	51.0000	47.0000	47.0000	-6.281%	9	41	-25.532%
2025-09-09	50.1500	50.1500	50.1500	50.1500	+18.000%	1	32	-30.209%
2025-09-04	42.5000	42.5000	42.5000	42.5000	-3.409%	2	33	-17.647%
2025-09-02	44.0000	44.0000	44.0000	44.0000	-9.091%	1	35	-20.455%
2025-08-29	49.5500	49.5500	48.4000	48.4000	+9.009%	2	38	-27.686%
2025-08-27	45.1000	45.1000	44.4000	44.4000	+11.000%	8	38	-21.171%
2025-08-26	41.6000	41.6000	40.0000	40.0000	-6.760%	7	34	-12.500%
2025-08-22	43.9400	43.9400	42.9000	42.9000	+4.813%	3	34	-18.415%
2025-08-19	40.9300	40.9300	40.9300	40.9300	-5.123%	1	35	-14.488%
2025-08-18	42.2900	43.1400	42.2900	43.1400	+1.745%	3	36	-18.869%
2025-08-15	41.5100	42.4000	41.4000	42.4000	+7.342%	6	33	-17.453%
2025-08-13	36.0000	39.5000	36.0000	39.5000	+8.219%	6	29	-11.392%
2025-08-12	37.5000	37.5000	36.0000	36.5000	-6.049%	5	25	-4.110%
2025-08-11	40.2000	40.2000	38.8000	38.8500	-9.080%	8	25	-9.910%
2025-08-08	46.6800	46.6800	42.6000	42.7300	-7.109%	4	18	-18.090%
2025-08-07	52.5000	52.5000	46.0000	46.0000	-15.596%	7	16	-23.913%
2025-08-01	56.0000	56.0000	54.5000	54.5000	-24.972%	6	12	-35.780%
2025-07-10	72.6400	72.6400	72.6400	72.6400	-8.972%	1	6	-51.817%
2025-07-03	79.8000	79.8000	79.8000	79.8000	+18.486%	1	5	-56.140%
2025-06-26	67.3500	67.3500	67.3500	67.3500	+3.935%	1	5	-48.033%
2025-06-20	64.8000	64.8000	64.8000	64.8000	-60.846%	2	4	-45.988%
2025-02-03	165.5000	165.5000	165.5000	165.5000	0.000%	4	4	-78.852%