Dark

TEAM20270115C200
TEAM Jan 15 2027 200.00 Call (TEAM270115C00200000)
option OPRA

EOD

Aug 13, 2026

18.11+37.197%(+4.91)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.9000	18.1100	14.0000	18.1100	+37.197%	14	636	0.000%
2026-08-12	14.5700	14.5700	13.2000	13.2000	-12.000%	16	637	+37.197%
2026-08-11	15.0000	15.5000	14.6600	15.0000	+6.383%	56	629	+20.733%
2026-08-10	13.5700	14.7000	12.5000	14.1000	+3.221%	24	616	+28.440%
2026-08-07	13.7000	15.0000	11.5300	13.6600	+213.303%	472	611	+32.577%
2026-08-06	4.3600	4.3600	4.3600	4.3600	-16.154%	1	567	+315.367%
2026-08-05	5.0000	5.2000	5.0000	5.2000	+19.266%	65	567	+248.269%
2026-08-04	4.1000	4.3600	4.1000	4.3600	+24.571%	4	607	+315.367%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+22.807%	25	608	+417.429%
2026-07-31	3.0000	3.0000	2.8200	2.8500	-20.613%	27	583	+535.439%
2026-07-29	3.5000	3.6100	3.5000	3.5900	+15.806%	3	610	+404.457%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+16.105%	1	612	+484.194%
2026-07-27	2.1100	2.6700	2.1000	2.6700	+105.385%	207	612	+578.277%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-3.704%	1	559	+1,293.077%
2026-07-23	1.5000	1.5000	1.3500	1.3500	-22.857%	104	559	+1,241.481%
2026-07-22	1.7300	1.7500	1.5500	1.7500	-23.913%	12	655	+934.857%
2026-07-15	2.3000	2.3000	2.3000	2.3000	+6.481%	1	650	+687.391%
2026-07-14	2.1400	2.1600	2.1400	2.1600	-6.087%	2	651	+738.426%
2026-07-07	2.3600	2.3600	2.2500	2.3000	+27.778%	4	651	+687.391%
2026-07-01	1.5000	1.8000	1.5000	1.8000	+28.571%	5	649	+906.111%
2026-06-30	1.4000	1.4000	1.4000	1.4000	+9.375%	70	648	+1,193.571%
2026-06-26	1.2800	1.2800	1.2800	1.2800	-36.000%	1	578	+1,314.844%
2026-06-23	1.9000	2.0000	1.8000	2.0000	+4.167%	3	579	+805.500%
2026-06-22	2.0900	2.0900	1.9200	1.9200	-17.949%	4	578	+843.229%
2026-06-18	2.3500	2.3500	2.3400	2.3400	-16.429%	2	566	+673.932%
2026-06-17	2.6000	2.8000	2.6000	2.8000	0.000%	12	566	+546.786%
2026-06-16	3.0800	3.0800	2.8000	2.8000	-22.222%	2	566	+546.786%
2026-06-15	3.5200	3.6000	3.5200	3.6000	+2.857%	5	565	+403.056%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+17.057%	1	565	+417.429%
2026-06-11	3.6000	3.6000	2.9900	2.9900	-30.465%	13	565	+505.686%
2026-06-10	4.1000	4.3000	4.1000	4.3000	-2.273%	110	554	+321.163%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-13.725%	3	654	+311.591%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	653	+255.098%
2026-06-05	6.4000	6.4000	4.8000	5.2000	-8.772%	37	653	+248.269%
2026-06-04	6.5000	6.5000	5.7000	5.7000	-6.557%	19	619	+217.719%
2026-06-03	6.1000	6.1000	6.1000	6.1000	-5.719%	1	608	+196.885%
2026-06-02	7.0000	7.0000	6.4700	6.4700	-42.591%	30	607	+179.907%
2026-06-01	9.6000	11.3000	8.6000	11.2700	+50.267%	88	587	+60.692%
2026-05-29	5.0000	7.7000	4.7900	7.5000	+74.419%	149	545	+141.467%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+34.375%	1	412	+321.163%
2026-05-27	3.2000	3.2000	3.2000	3.2000	+15.108%	1	412	+465.938%
2026-05-26	2.7800	2.7800	2.7800	2.7800	+1.832%	2	413	+551.439%
2026-05-22	2.7300	2.7300	2.7300	2.7300	+1.111%	1	413	+563.370%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-10.000%	1	412	+570.741%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-9.091%	1	412	+503.667%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+8.553%	2	411	+448.788%
2026-05-15	2.6000	3.0400	2.6000	3.0400	+49.754%	22	411	+495.724%
2026-05-14	2.0300	2.0300	2.0300	2.0300	-38.485%	1	399	+792.118%
2026-05-11	3.3000	3.3000	3.3000	3.3000	-8.333%	6	399	+448.788%
2026-05-07	3.5000	3.6000	3.5000	3.6000	+5.882%	8	393	+403.056%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-15.212%	2	400	+432.647%
2026-05-04	3.1000	4.1000	3.1000	4.0100	+25.313%	38	402	+351.621%
2026-05-01	2.5500	3.4000	2.5000	3.2000	+137.037%	206	419	+465.938%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-16.667%	10	419	+1,241.481%
2026-04-28	1.6200	1.6200	1.6200	1.6200	-7.429%	2	419	+1,017.901%
2026-04-27	1.5500	1.7500	1.5500	1.7500	+16.667%	3	417	+934.857%
2026-04-23	1.3300	1.5000	1.3300	1.5000	-11.243%	13	417	+1,107.333%
2026-04-21	1.6900	1.6900	1.6900	1.6900	+20.714%	3	414	+971.598%
2026-04-20	1.4000	1.4000	1.4000	1.4000	0.000%	1	416	+1,193.571%
2026-04-16	1.3500	1.4000	1.3500	1.4000	+47.368%	11	417	+1,193.571%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+5.556%	1	417	+1,806.316%
2026-04-09	0.9000	0.9100	0.9000	0.9000	-40.000%	31	417	+1,912.222%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-18.919%	10	386	+1,107.333%
2026-03-24	1.9000	1.9000	1.8500	1.8500	-26.000%	14	386	+878.919%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-10.714%	1	379	+624.400%
2026-03-17	2.8000	2.8000	2.8000	2.8000	0.000%	10	380	+546.786%
2026-03-16	2.8000	2.8000	2.8000	2.8000	+5.660%	1	380	+546.786%
2026-03-13	2.8000	2.8000	2.6500	2.6500	-11.667%	12	380	+583.396%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-23.077%	10	382	+503.667%
2026-03-06	3.9900	4.0000	3.9000	3.9000	+32.203%	17	372	+364.359%
2026-03-04	2.9500	2.9500	2.9500	2.9500	-1.667%	137	372	+513.898%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+15.385%	1	240	+503.667%
2026-03-02	2.6000	2.6000	2.6000	2.6000	-25.714%	2	240	+596.538%
2026-02-26	3.5400	3.5400	3.5000	3.5000	+40.000%	2	240	+417.429%
2026-02-25	2.6000	2.6000	2.5000	2.5000	+8.225%	4	243	+624.400%
2026-02-24	2.6500	2.6500	2.3100	2.3100	+12.683%	5	243	+683.983%
2026-02-23	1.5500	2.1000	1.5500	2.0500	-18.000%	7	241	+783.415%
2026-02-20	3.0900	3.0900	2.5000	2.5000	-21.875%	14	235	+624.400%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-3.030%	13	227	+465.938%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+9.635%	2	214	+448.788%
2026-02-17	3.0000	3.0100	3.0000	3.0100	-12.245%	2	214	+501.661%
2026-02-13	3.2000	3.4300	3.2000	3.4300	-7.297%	51	162	+427.988%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-2.632%	4	162	+389.459%
2026-02-06	4.3000	4.3000	3.8000	3.8000	-45.714%	12	158	+376.579%
2026-02-04	7.7300	7.7300	7.0000	7.0000	+14.754%	2	149	+158.714%
2026-02-03	6.5000	6.5000	4.9000	6.1000	-32.373%	33	148	+196.885%
2026-01-30	8.9000	9.0200	8.9000	9.0200	+3.678%	4	142	+100.776%
2026-01-29	8.0000	8.7000	8.0000	8.7000	-30.400%	13	140	+108.161%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-10.714%	1	140	+44.880%
2026-01-26	13.8400	14.0000	13.8400	14.0000	+14.379%	2	140	+29.357%
2026-01-23	12.2400	12.2400	12.2400	12.2400	+11.679%	1	140	+47.958%
2026-01-22	11.0000	11.0000	10.4000	10.9600	+19.781%	6	140	+65.237%
2026-01-21	8.3000	9.1500	8.3000	9.1500	+10.641%	15	137	+97.923%
2026-01-16	8.9500	8.9500	8.2000	8.2700	-28.891%	34	109	+118.984%
2026-01-14	11.6300	11.6300	11.6300	11.6300	-12.293%	1	109	+55.718%
2026-01-13	13.6000	13.7000	13.2600	13.2600	-17.125%	6	109	+36.576%
2026-01-09	16.0000	16.0000	16.0000	16.0000	-12.807%	2	107	+13.188%
2026-01-08	18.3500	18.3500	18.3500	18.3500	-20.217%	2	105	-1.308%
2026-01-07	23.0000	23.0000	23.0000	23.0000	+7.477%	1	105	-21.261%
2026-01-06	22.0000	22.0000	21.4000	21.4000	+12.632%	10	105	-15.374%
2026-01-05	19.0000	19.0000	19.0000	19.0000	-18.942%	2	100	-4.684%
2025-12-30	23.4400	23.4400	23.4400	23.4400	-2.536%	1	100	-22.739%
2025-12-29	24.3000	24.3000	24.0500	24.0500	+0.839%	3	101	-24.699%
2025-12-24	23.8500	23.8500	23.8500	23.8500	+3.696%	2	103	-24.067%
2025-12-23	23.0000	23.0000	23.0000	23.0000	-9.449%	1	103	-21.261%
2025-12-22	25.4000	25.4000	25.4000	25.4000	+1.763%	1	102	-28.701%
2025-12-19	24.9600	24.9600	24.9600	24.9600	-3.629%	1	101	-27.444%
2025-12-18	25.9600	25.9600	25.9000	25.9000	+6.584%	3	100	-30.077%
2025-12-16	24.2900	24.3000	24.2900	24.3000	-5.447%	6	103	-25.473%
2025-12-11	25.7000	25.7000	25.7000	25.7000	-0.657%	3	98	-29.533%
2025-12-10	26.0500	26.0500	25.8700	25.8700	+4.737%	3	98	-29.996%
2025-12-09	24.7000	24.7000	24.7000	24.7000	+19.324%	1	97	-26.680%
2025-11-26	20.7000	20.7000	20.7000	20.7000	-1.429%	2	98	-12.512%
2025-11-25	21.0000	21.0000	21.0000	21.0000	+3.042%	1	98	-13.762%
2025-11-24	20.3800	20.3800	20.3800	20.3800	+7.263%	1	98	-11.138%
2025-11-20	19.8800	19.8800	19.0000	19.0000	-19.149%	5	97	-4.684%
2025-11-13	23.5000	23.5000	23.5000	23.5000	-2.083%	1	97	-22.936%
2025-11-12	24.4000	24.4000	24.0000	24.0000	-12.727%	4	96	-24.542%
2025-11-11	27.5000	27.5000	27.5000	27.5000	+1.852%	2	98	-34.145%
2025-11-10	27.0000	27.0000	27.0000	27.0000	+5.882%	2	98	-32.926%
2025-11-07	25.5000	25.5000	25.5000	25.5000	-1.923%	1	96	-28.980%
2025-11-06	26.2700	26.2700	25.0000	26.0000	-12.369%	11	95	-30.346%
2025-11-05	29.6700	29.6700	29.6700	29.6700	+0.679%	1	94	-38.962%
2025-11-04	34.0000	34.0000	29.4700	29.4700	-19.260%	2	94	-38.548%
2025-11-03	33.0000	36.5000	33.0000	36.5000	+11.553%	10	106	-50.384%
2025-10-31	29.0000	32.7200	29.0000	32.7200	+10.728%	20	106	-44.652%
2025-10-30	29.7100	31.1000	29.3000	29.5500	+1.897%	25	106	-38.714%
2025-10-29	29.0000	29.0000	29.0000	29.0000	-7.051%	2	105	-37.552%
2025-10-28	29.5000	31.2000	29.5000	31.2000	+0.645%	2	105	-41.955%
2025-10-27	31.0000	31.0000	31.0000	31.0000	+3.679%	1	104	-41.581%
2025-10-24	32.0000	32.0000	29.9000	29.9000	-3.111%	5	104	-39.431%
2025-10-23	30.6000	31.5000	30.6000	30.8600	-2.032%	14	105	-41.316%
2025-10-22	31.5000	31.5000	31.5000	31.5000	-4.168%	5	99	-42.508%
2025-10-21	30.0000	32.8700	30.0000	32.8700	+18.664%	7	99	-44.904%
2025-10-20	27.1000	28.9000	27.1000	27.7000	+12.146%	6	102	-34.621%
2025-10-16	27.0000	27.5000	24.7000	24.7000	-2.372%	20	101	-26.680%
2025-10-15	25.1000	25.3000	25.0000	25.3000	-6.296%	4	106	-28.419%
2025-10-14	22.3000	27.0000	22.3000	27.0000	+14.894%	4	104	-32.926%
2025-10-13	23.0000	23.8900	23.0000	23.5000	+6.818%	35	105	-22.936%
2025-10-10	23.0000	23.0000	22.0000	22.0000	-5.579%	5	118	-17.682%
2025-10-09	23.6000	24.0000	23.3000	23.3000	-4.115%	5	114	-22.275%
2025-10-08	26.5000	26.5000	24.3000	24.3000	-0.287%	4	109	-25.473%
2025-10-07	25.5000	25.5000	23.0000	24.3700	-3.485%	22	98	-25.687%
2025-10-06	23.2000	25.2500	23.2000	25.2500	+5.516%	22	98	-28.277%
2025-10-03	24.5000	24.5000	23.9300	23.9300	-1.926%	6	79	-24.321%
2025-10-02	23.9000	24.4000	23.3000	24.4000	+5.628%	7	79	-25.779%
2025-10-01	28.0000	28.0000	23.1000	23.1000	-11.154%	17	72	-21.602%
2025-09-30	26.0000	26.0000	26.0000	26.0000	-12.162%	2	62	-30.346%
2025-09-23	31.0300	31.0300	29.3000	29.6000	-1.987%	7	60	-38.818%
2025-09-22	30.6000	30.6000	30.2000	30.2000	-1.404%	2	59	-40.033%
2025-09-19	30.6300	30.6300	30.6300	30.6300	-2.141%	1	61	-40.875%
2025-09-18	31.9000	31.9000	30.3000	31.3000	-5.094%	6	62	-42.141%
2025-09-16	32.9800	32.9800	32.9800	32.9800	-0.961%	1	62	-45.088%
2025-09-15	33.5000	33.5000	33.3000	33.3000	-2.059%	2	62	-45.616%
2025-09-12	34.0000	34.0000	34.0000	34.0000	-5.292%	1	62	-46.735%
2025-09-11	35.9000	35.9000	35.9000	35.9000	+5.279%	1	61	-49.554%
2025-09-10	34.8600	34.8600	34.1000	34.1000	+4.794%	4	60	-46.891%
2025-09-05	32.3000	32.5400	32.3000	32.5400	-1.543%	2	56	-44.345%
2025-09-03	33.0500	33.0500	33.0500	33.0500	-0.452%	3	54	-45.204%
2025-09-02	33.2000	33.2000	33.2000	33.2000	-7.418%	2	51	-45.452%
2025-08-29	37.0800	37.0800	35.8600	35.8600	-0.334%	4	55	-49.498%
2025-08-28	33.3900	36.0300	33.3900	35.9800	+10.538%	11	55	-49.666%
2025-08-27	32.7500	32.7500	32.5500	32.5500	+5.000%	6	59	-44.363%
2025-08-25	30.8500	31.0000	30.8500	31.0000	-6.061%	2	59	-41.581%
2025-08-22	32.2300	33.0000	32.2300	33.0000	+11.261%	2	60	-45.121%
2025-08-20	29.6600	29.6600	29.6600	29.6600	-4.936%	1	59	-38.941%
2025-08-15	31.2000	31.2000	31.2000	31.2000	+7.143%	3	58	-41.955%
2025-08-14	28.2500	29.1200	28.2500	29.1200	+3.630%	4	59	-37.809%
2025-08-13	28.3700	28.3700	28.0000	28.1000	+7.663%	5	59	-35.552%
2025-08-12	25.5000	26.1000	25.5000	26.1000	+0.115%	8	54	-30.613%
2025-08-11	27.2500	27.2500	26.0700	26.0700	-15.330%	3	51	-30.533%
2025-08-08	30.7900	30.7900	30.7900	30.7900	-9.441%	2	49	-41.182%
2025-08-07	35.0000	35.0000	34.0000	34.0000	-22.197%	9	49	-46.735%
2025-08-06	43.7000	43.7000	43.7000	43.7000	+4.545%	2	42	-58.558%
2025-08-01	43.3500	43.3500	41.8000	41.8000	-17.228%	6	42	-56.675%
2025-07-31	50.5000	50.5000	50.5000	50.5000	-6.308%	1	40	-64.139%
2025-07-28	53.5000	53.9000	53.5000	53.9000	-3.058%	6	39	-66.401%
2025-07-25	54.7000	55.6000	54.7000	55.6000	+13.771%	2	37	-67.428%
2025-07-18	47.5800	48.8700	47.5500	48.8700	+4.200%	5	37	-62.943%
2025-07-15	46.9000	46.9000	46.9000	46.9000	+3.532%	2	32	-61.386%
2025-07-14	45.3000	45.3000	45.3000	45.3000	-4.832%	10	30	-60.022%
2025-07-11	47.6000	47.6000	47.6000	47.6000	-12.128%	1	40	-61.954%
2025-07-10	56.2000	56.9500	54.1700	54.1700	-8.958%	4	39	-66.568%
2025-07-01	59.5000	59.5000	59.5000	59.5000	+5.496%	1	39	-69.563%
2025-06-27	59.2000	59.2000	56.4000	56.4000	+1.439%	13	40	-67.890%
2025-06-25	55.6000	55.6000	55.6000	55.6000	-0.714%	1	35	-67.428%
2025-06-16	56.0000	56.0000	56.0000	56.0000	+0.901%	1	34	-67.661%
2025-06-12	55.5000	55.5000	55.5000	55.5000	-2.409%	10	33	-67.369%
2025-06-11	56.8700	56.8700	56.8700	56.8700	-18.838%	1	23	-68.155%
2025-06-05	70.0700	70.0700	70.0700	70.0700	+22.930%	1	22	-74.154%
2025-05-23	60.0000	60.0000	57.0000	57.0000	-10.180%	4	21	-68.228%
2025-05-08	63.4600	63.4600	63.4600	63.4600	+2.355%	1	21	-71.462%
2025-05-06	62.0000	62.0000	62.0000	62.0000	-4.615%	1	20	-70.790%
2025-05-02	64.5000	68.2200	64.5000	65.0000	-2.476%	12	19	-72.138%
2025-04-14	66.6500	66.6500	66.6500	66.6500	+15.692%	1	18	-72.828%
2025-04-11	57.2000	57.6200	57.2000	57.6100	-9.504%	22	19	-68.564%
2025-04-10	63.6600	63.6600	63.6600	63.6600	+22.423%	10	22	-71.552%
2025-04-08	52.0000	52.0000	52.0000	52.0000	-26.136%	5	12	-65.173%
2025-03-28	70.4000	70.4000	70.4000	70.4000	-9.512%	2	9	-74.276%
2025-03-27	77.8000	77.8000	77.8000	77.8000	+9.577%	1	9	-76.722%
2025-03-14	71.0000	71.0000	71.0000	71.0000	-51.136%	2	8	-74.493%
2025-02-19	145.3000	145.3000	145.3000	145.3000	-4.690%	1	8	-87.536%
2025-02-07	152.4500	152.4500	152.4500	152.4500	+8.963%	2	8	-88.121%
2025-01-31	152.4000	152.4000	139.9100	139.9100	+41.753%	6	7	-87.056%
2025-01-15	98.7000	98.7000	98.7000	98.7000	+5.788%	1	4	-81.651%
2025-01-10	93.3000	93.3000	93.3000	93.3000	-22.893%	2	4	-80.589%
2024-12-12	121.0000	121.0000	121.0000	121.0000	+10.000%	1	4	-85.033%
2024-11-25	110.2000	110.2000	110.0000	110.0000	+22.087%	4	4	-83.536%
2024-11-18	90.1000	90.1000	90.1000	90.1000	+19.022%	1	6	-79.900%
2024-11-05	75.7000	75.7000	75.7000	75.7000	+3.699%	1	7	-76.077%
2024-11-04	73.0000	73.0000	73.0000	73.0000	-6.947%	2	6	-75.192%
2024-11-01	78.4500	78.4500	78.4500	78.4500	+44.742%	2	4	-76.915%
2024-10-31	54.2000	54.2000	54.2000	54.2000	+1.346%	2	4	-66.587%
2024-10-25	53.4800	53.4800	53.4800	53.4800	+46.120%	6	4	-66.137%
2024-09-19	36.6000	36.6000	36.6000	36.6000	0.000%	1	1	-50.519%