Dark

TEAM20270115C180
TEAM Jan 15 2027 180.00 Call (TEAM270115C00180000)
option OPRA

EOD

Aug 13, 2026

22.20+14.610%(+2.83)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.4000	22.2000	20.4000	22.2000	+14.610%	12	1,175	0.000%
2026-08-12	18.5000	19.3800	18.5000	19.3700	-4.204%	6	1,175	+14.610%
2026-08-11	20.1700	20.2200	20.1700	20.2200	+15.543%	2	1,175	+9.792%
2026-08-10	18.5200	18.5200	17.5000	17.5000	0.000%	4	1,175	+26.857%
2026-08-07	19.5000	19.5000	16.3000	17.5000	+159.259%	16	1,175	+26.857%
2026-08-06	6.7500	6.7500	6.7500	6.7500	+29.310%	1	1,171	+228.889%
2026-08-04	5.2200	5.2200	5.2200	5.2200	-0.949%	1	1,172	+325.287%
2026-08-03	5.2700	5.2700	5.2700	5.2700	+28.537%	8	1,171	+321.252%
2026-07-31	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,168	+441.463%
2026-07-30	3.8000	4.1500	3.8000	4.0000	-22.330%	9	1,168	+455.000%
2026-07-29	5.0000	5.1500	5.0000	5.1500	+25.610%	11	1,168	+331.068%
2026-07-28	4.1000	4.1000	4.1000	4.1000	+8.466%	1	1,158	+441.463%
2026-07-27	3.4500	3.7800	3.4500	3.7800	+116.000%	3	1,158	+487.302%
2026-07-23	1.7500	1.7500	1.7500	1.7500	-22.222%	5	1,158	+1,168.571%
2026-07-22	2.2500	2.2500	2.2500	2.2500	-42.748%	1	1,158	+886.667%
2026-07-15	3.9300	3.9300	3.9300	3.9300	+52.918%	2	1,158	+464.885%
2026-07-08	2.5700	2.5700	2.5700	2.5700	-6.545%	1	1,159	+763.813%
2026-06-24	2.7500	2.7500	2.7500	2.7500	+5.769%	10	1,159	+707.273%
2026-06-22	2.5900	2.6000	2.5900	2.6000	-10.345%	2	1,158	+753.846%
2026-06-18	3.0000	3.0000	2.9000	2.9000	-29.268%	19	1,134	+665.517%
2026-06-12	3.8000	4.1000	3.8000	4.1000	-2.381%	7	1,134	+441.463%
2026-06-11	4.2000	4.2000	4.0000	4.2000	-39.130%	25	1,134	+428.571%
2026-06-05	6.7000	6.9000	6.7000	6.9000	-6.757%	3	1,112	+221.739%
2026-06-04	8.5000	8.5000	7.4000	7.4000	-7.500%	2	1,111	+200.000%
2026-06-03	8.2000	8.2000	7.4000	8.0000	-18.367%	7	1,111	+177.500%
2026-06-02	8.9000	9.8000	8.9000	9.8000	-28.519%	21	1,109	+126.531%
2026-06-01	12.9500	13.7100	10.8000	13.7100	+55.795%	73	1,098	+61.926%
2026-05-29	7.3000	8.8000	7.3000	8.8000	+53.578%	8	1,064	+152.273%
2026-05-28	5.0000	5.7300	5.0000	5.7300	+24.565%	6	1,064	+287.435%
2026-05-27	5.0000	5.0000	4.6000	4.6000	+36.095%	11	1,065	+382.609%
2026-05-26	3.3800	3.3800	3.3800	3.3800	+12.667%	2	1,075	+556.805%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-33.333%	1	1,075	+640.000%
2026-05-19	5.1000	5.1000	4.5000	4.5000	+12.500%	8	1,075	+393.333%
2026-05-18	3.9000	4.0000	3.9000	4.0000	-3.614%	4	1,075	+455.000%
2026-05-15	4.1200	4.1500	4.1200	4.1500	+50.909%	2	1,075	+434.940%
2026-05-14	2.9400	2.9400	2.7500	2.7500	-8.333%	7	1,078	+707.273%
2026-05-13	3.6000	3.6000	3.0000	3.0000	-26.829%	7	1,084	+640.000%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-6.818%	2	1,084	+441.463%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-8.333%	1	1,084	+404.545%
2026-05-05	5.0000	5.0000	4.8000	4.8000	-9.434%	3	1,084	+362.500%
2026-05-04	5.3000	5.3000	5.3000	5.3000	+20.455%	5	1,084	+318.868%
2026-05-01	4.6000	4.6000	4.4000	4.4000	+71.206%	2	1,078	+404.545%
2026-04-22	2.5700	2.5700	2.5700	2.5700	+10.300%	10	1,078	+763.813%
2026-04-21	2.5000	2.5000	2.3300	2.3300	+16.500%	4	1,074	+852.790%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+41.844%	1	1,074	+1,010.000%
2026-04-15	1.3900	1.4100	1.3900	1.4100	+17.500%	2	1,074	+1,474.468%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-45.455%	4	1,074	+1,750.000%
2026-03-30	2.3000	2.3000	2.1900	2.2000	-22.807%	20	1,078	+909.091%
2026-03-24	2.8500	2.8500	2.8500	2.8500	-23.387%	1	1,078	+678.947%
2026-03-11	3.9000	3.9000	3.7200	3.7200	-22.661%	2	1,077	+496.774%
2026-03-05	4.8100	4.8100	4.8100	4.8100	+17.317%	6	1,079	+361.538%
2026-03-04	4.3000	4.3000	4.1000	4.1000	+17.143%	51	1,085	+441.463%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-2.778%	9	1,097	+534.286%
2026-02-27	3.7100	3.9000	3.6000	3.6000	+6.195%	1,077	1,099	+516.667%
2026-02-25	3.2000	3.3900	3.2000	3.3900	+16.897%	2	199	+554.867%
2026-02-24	2.7500	3.0000	2.7500	2.9000	-19.444%	16	199	+665.517%
2026-02-23	3.6000	3.6000	3.6000	3.6000	+4.348%	2	200	+516.667%
2026-02-20	4.0700	4.0700	3.4500	3.4500	-20.690%	2	198	+543.478%
2026-02-17	4.3500	4.3500	4.3500	4.3500	-7.447%	3	198	+410.345%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-1.053%	1	201	+372.340%
2026-02-12	4.7500	4.7500	4.7500	4.7500	-10.377%	1	201	+367.368%
2026-02-09	5.3000	5.3000	5.3000	5.3000	-20.896%	2	200	+318.868%
2026-02-06	6.8000	6.8000	6.7000	6.7000	-27.957%	31	198	+231.343%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+27.747%	5	228	+138.710%
2026-02-03	9.1800	9.1800	7.2800	7.2800	-30.534%	14	233	+204.945%
2026-02-02	11.8200	11.8200	10.4800	10.4800	-9.966%	2	235	+111.832%
2026-01-29	11.6400	11.6400	11.6400	11.6400	-33.103%	1	234	+90.722%
2026-01-28	17.4000	17.4000	17.4000	17.4000	+1.993%	6	233	+27.586%
2026-01-27	17.0600	17.0600	17.0600	17.0600	-7.684%	1	227	+30.129%
2026-01-26	18.4800	18.4800	18.4800	18.4800	+32.000%	2	226	+20.130%
2026-01-22	14.0000	14.0000	14.0000	14.0000	+27.273%	23	226	+58.571%
2026-01-20	11.5000	11.5000	11.0000	11.0000	0.000%	11	205	+101.818%
2026-01-16	13.3000	13.3000	11.0000	11.0000	-28.571%	140	172	+101.818%
2026-01-14	15.6800	15.6800	15.4000	15.4000	-24.878%	6	172	+44.156%
2026-01-13	20.5000	20.5000	20.5000	20.5000	-6.606%	1	166	+8.293%
2026-01-12	21.8000	21.9500	21.8000	21.9500	+2.907%	11	165	+1.139%
2026-01-09	21.3300	21.3300	21.3300	21.3300	-7.261%	5	155	+4.079%
2026-01-08	23.0000	23.0000	23.0000	23.0000	-19.014%	1	151	-3.478%
2026-01-06	28.1000	28.4000	27.8000	28.4000	-5.648%	26	152	-21.831%
2025-12-29	30.1000	30.1000	30.1000	30.1000	+5.614%	17	157	-26.246%
2025-12-23	28.5000	28.5000	28.5000	28.5000	-8.946%	2	167	-22.105%
2025-12-19	31.3000	31.3000	31.3000	31.3000	-1.572%	1	169	-29.073%
2025-12-17	31.8000	31.8000	31.8000	31.8000	+0.952%	1	170	-30.189%
2025-12-10	31.5000	31.5000	31.5000	31.5000	0.000%	17	169	-29.524%
2025-12-09	31.5000	31.5000	31.5000	31.5000	+8.997%	30	185	-29.524%
2025-12-04	28.9000	28.9000	28.9000	28.9000	+2.920%	3	155	-23.183%
2025-12-01	27.9200	28.0800	27.9200	28.0800	+3.046%	30	158	-20.940%
2025-11-25	27.2500	27.2500	27.2500	27.2500	+10.324%	2	157	-18.532%
2025-11-21	24.7000	24.7000	24.7000	24.7000	-7.491%	1	157	-10.121%
2025-11-18	26.7000	26.7000	26.7000	26.7000	-10.101%	1	157	-16.854%
2025-11-10	29.7000	29.7000	29.7000	29.7000	-17.774%	1	157	-25.253%
2025-11-05	36.1200	36.1200	36.1200	36.1200	-14.811%	1	158	-38.538%
2025-11-03	42.0000	42.4000	40.0000	42.4000	+14.936%	4	159	-47.642%
2025-10-28	38.0000	38.0000	36.8900	36.8900	-8.005%	2	159	-39.821%
2025-10-22	41.5500	41.5500	40.1000	40.1000	-1.183%	3	158	-44.638%
2025-10-21	36.5000	40.5800	36.5000	40.5800	+30.903%	20	159	-45.293%
2025-10-15	34.4000	34.4000	31.0000	31.0000	+5.085%	4	160	-28.387%
2025-10-13	29.5000	29.5000	29.5000	29.5000	+7.664%	37	156	-24.746%
2025-10-10	28.9000	28.9000	27.4000	27.4000	-8.361%	53	176	-18.978%
2025-10-07	28.7600	29.9000	28.7600	29.9000	-4.013%	73	142	-25.753%
2025-10-06	31.6000	31.6000	31.1500	31.1500	+7.414%	4	142	-28.732%
2025-10-01	30.5000	30.5000	29.0000	29.0000	-10.769%	17	138	-23.448%
2025-09-30	33.0000	33.0000	32.5000	32.5000	-10.935%	2	132	-31.692%
2025-09-29	37.5000	37.5000	36.4900	36.4900	-3.210%	6	130	-39.161%
2025-09-26	37.7000	37.7000	37.7000	37.7000	+7.714%	2	132	-41.114%
2025-09-25	35.0000	35.0000	35.0000	35.0000	-3.047%	10	134	-36.571%
2025-09-24	35.7000	36.1000	35.7000	36.1000	-3.191%	6	124	-38.504%
2025-09-23	39.5000	39.5000	35.7000	37.2900	-4.872%	14	128	-40.467%
2025-09-22	39.2000	39.2000	39.2000	39.2000	-1.508%	4	121	-43.367%
2025-09-16	41.1000	41.1000	39.8000	39.8000	-5.238%	4	117	-44.221%
2025-09-12	42.0000	42.0000	42.0000	42.0000	-2.552%	1	121	-47.143%
2025-09-11	43.1000	43.1000	43.1000	43.1000	+1.651%	1	120	-48.492%
2025-09-10	43.5000	43.6000	42.4000	42.4000	-8.026%	30	121	-47.642%
2025-09-09	46.7000	46.7000	46.1000	46.1000	+19.740%	4	98	-51.844%
2025-09-04	37.8500	38.5000	37.8500	38.5000	-3.750%	7	98	-42.338%
2025-09-03	40.0000	40.0000	40.0000	40.0000	-0.249%	2	95	-44.500%
2025-09-02	40.1000	40.1000	40.1000	40.1000	-8.967%	2	93	-44.638%
2025-08-28	44.3800	44.3800	44.0500	44.0500	+9.659%	3	93	-49.603%
2025-08-27	40.1600	40.1700	40.1600	40.1700	+8.568%	3	90	-44.735%
2025-08-15	35.9000	37.0000	35.9000	37.0000	+2.778%	3	91	-40.000%
2025-08-14	36.0000	36.0000	36.0000	36.0000	+2.564%	56	88	-38.333%
2025-08-13	34.1000	35.1000	34.1000	35.1000	-10.000%	4	32	-36.752%
2025-08-08	39.0000	39.0000	39.0000	39.0000	-5.729%	2	28	-43.077%
2025-08-07	45.7000	45.7000	41.3700	41.3700	-18.451%	12	26	-46.338%
2025-08-06	50.7300	50.7300	50.7300	50.7300	-0.529%	10	34	-56.239%
2025-08-05	51.0000	51.0000	51.0000	51.0000	-5.556%	3	24	-56.471%
2025-07-11	58.2000	58.2000	54.0000	54.0000	-16.577%	3	21	-58.889%
2025-06-17	64.7300	64.7300	64.7300	64.7300	-29.641%	1	19	-65.704%
2025-04-28	92.0000	92.0000	92.0000	92.0000	+16.015%	1	18	-75.870%
2025-04-09	71.5000	79.3000	71.5000	79.3000	+15.094%	2	17	-72.005%
2025-04-03	68.9000	68.9000	68.9000	68.9000	-10.519%	1	15	-67.779%
2025-03-13	77.0000	77.0000	77.0000	77.0000	-49.673%	1	13	-71.169%
2025-02-19	153.0000	153.0000	153.0000	153.0000	-8.602%	2	13	-85.490%
2025-02-12	167.4000	167.4000	167.4000	167.4000	+0.874%	1	14	-86.738%
2025-02-11	165.9500	165.9500	165.9500	165.9500	-5.009%	1	13	-86.622%
2025-02-10	174.7000	174.7000	174.7000	174.7000	+196.353%	2	14	-87.293%
2024-10-11	58.8000	58.9500	58.8000	58.9500	+48.939%	8	12	-62.341%
2024-10-01	39.5800	39.5800	39.5800	39.5800	0.000%	10	10	-43.911%