Dark

TEAM20270115C220
TEAM Jan 15 2027 220.00 Call (TEAM270115C00220000)
option OPRA

EOD

Oct 1, 2026

17.60+30.758%(+4.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.8000	17.6000	16.8000	17.6000	+30.758%	3	502	0.000%
2026-09-28	14.4000	14.4500	13.4600	13.4600	-19.738%	7	502	+30.758%
2026-09-25	18.1500	18.1500	16.7700	16.7700	-14.439%	5	509	+4.949%
2026-09-23	19.6000	19.6000	19.6000	19.6000	+15.976%	10	507	-10.204%
2026-09-22	19.9000	20.0300	16.9000	16.9000	-19.139%	44	497	+4.142%
2026-09-21	21.6000	21.9300	20.7000	20.9000	+6.091%	68	457	-15.789%
2026-09-17	19.7000	19.7000	19.7000	19.7000	+4.233%	5	405	-10.660%
2026-09-16	18.9000	18.9000	18.9000	18.9000	-9.569%	4	405	-6.878%
2026-09-14	19.7000	20.9000	19.7000	20.9000	+35.891%	2	404	-15.789%
2026-09-09	15.3800	15.3800	15.3800	15.3800	+3.221%	3	405	+14.434%
2026-09-08	15.0000	15.0000	14.9000	14.9000	-26.601%	8	402	+18.121%
2026-09-04	20.5000	20.5000	20.3000	20.3000	-11.739%	20	413	-13.300%
2026-09-03	22.8300	23.0500	22.8300	23.0000	+18.557%	6	413	-23.478%
2026-09-02	19.4000	19.4000	19.4000	19.4000	+0.518%	5	409	-9.278%
2026-09-01	21.1000	21.1000	19.3000	19.3000	-14.978%	9	408	-8.808%
2026-08-31	23.0000	23.2000	22.7000	22.7000	+1.977%	57	423	-22.467%
2026-08-28	22.2600	22.2600	22.2600	22.2600	+20.847%	2	447	-20.934%
2026-08-27	18.4200	18.4200	18.4200	18.4200	+20.392%	1	447	-4.452%
2026-08-24	15.3000	15.3000	15.3000	15.3000	+6.620%	2	448	+15.033%
2026-08-21	14.3600	14.3600	14.3500	14.3500	-4.142%	2	446	+22.648%
2026-08-20	14.7000	14.9700	14.5400	14.9700	+1.149%	5	445	+17.568%
2026-08-19	13.5100	14.8000	13.5100	14.8000	+19.355%	21	445	+18.919%
2026-08-18	12.4500	12.4800	12.3800	12.4000	+22.772%	203	424	+41.935%
2026-08-17	9.9000	10.1000	9.8000	10.1000	-18.548%	5	224	+74.257%
2026-08-14	12.2000	12.4000	12.2000	12.4000	-13.043%	8	224	+41.935%
2026-08-13	11.0000	14.5900	11.0000	14.2600	+38.447%	4	224	+23.422%
2026-08-12	10.3000	10.3000	10.3000	10.3000	-8.850%	1	222	+70.874%
2026-08-11	11.3000	11.4000	11.0000	11.3000	+4.630%	54	221	+55.752%
2026-08-10	9.5000	11.2000	9.4000	10.8000	+6.931%	99	196	+62.963%
2026-08-07	11.5000	11.5000	9.0000	10.1000	+300.794%	14	201	+74.257%
2026-07-29	2.5200	2.5200	2.5200	2.5200	+80.000%	1	200	+598.413%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-14.110%	1	200	+1,157.143%
2026-07-20	1.6300	1.6300	1.6300	1.6300	-18.500%	1	201	+979.755%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+100.000%	1	201	+780.000%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-72.222%	22	200	+1,660.000%
2026-06-08	3.7000	3.7000	3.6000	3.6000	-7.692%	25	200	+388.889%
2026-06-05	3.7000	3.9000	3.7000	3.9000	-15.217%	5	178	+351.282%
2026-06-03	4.5500	4.6000	4.5500	4.6000	-17.857%	4	174	+282.609%
2026-06-02	5.2000	5.6000	5.1000	5.6000	-31.707%	4	175	+214.286%
2026-06-01	7.0500	8.2000	7.0500	8.2000	+47.748%	11	171	+114.634%
2026-05-29	4.1500	5.5500	4.1000	5.5500	+68.182%	8	169	+217.117%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+65.000%	1	166	+433.333%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+48.148%	1	167	+780.000%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-47.471%	3	167	+1,203.704%
2026-05-06	2.5700	2.5700	2.5700	2.5700	+2.800%	1	170	+584.825%
2026-05-05	2.7500	2.7500	2.3500	2.5000	-22.601%	87	170	+604.000%
2026-05-04	2.6800	3.2300	2.6800	3.2300	+173.729%	14	94	+444.892%
2026-04-24	1.1800	1.1800	1.1800	1.1800	+12.381%	2	91	+1,391.525%
2026-04-23	1.0200	1.0500	1.0200	1.0500	+31.250%	2	90	+1,576.190%
2026-04-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	89	+2,100.000%
2026-04-10	0.8000	0.8000	0.8000	0.8000	0.000%	5	89	+2,100.000%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-24.528%	5	88	+2,100.000%
2026-04-07	1.0600	1.0600	1.0600	1.0600	-8.621%	1	88	+1,560.377%
2026-03-30	1.1600	1.1600	1.1600	1.1600	-39.583%	1	88	+1,417.241%
2026-03-19	1.9200	1.9200	1.9200	1.9200	+3.784%	1	89	+816.667%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-11.483%	1	90	+851.351%
2026-03-02	2.0900	2.0900	2.0900	2.0900	+30.625%	3	91	+742.105%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-33.333%	2	91	+1,000.000%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-4.000%	1	93	+633.333%
2026-02-19	2.5500	2.5500	2.5000	2.5000	-24.471%	9	94	+604.000%
2026-02-06	3.3100	3.3100	3.3100	3.3100	-23.023%	1	96	+431.722%
2026-02-04	4.3000	4.3000	4.3000	4.3000	+10.256%	1	96	+309.302%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-35.000%	2	97	+351.282%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-17.808%	1	95	+193.333%
2026-01-30	7.3000	7.3000	7.3000	7.3000	+4.286%	1	94	+141.096%
2026-01-29	6.5000	7.0000	6.5000	7.0000	+20.690%	3	93	+151.429%
2026-01-20	5.8000	5.8000	5.8000	5.8000	-4.918%	1	93	+203.448%
2026-01-16	7.4000	7.4000	6.1000	6.1000	-21.795%	13	89	+188.525%
2026-01-15	8.2000	8.2000	7.8000	7.8000	-8.235%	2	89	+125.641%
2026-01-14	9.5000	9.5000	8.5000	8.5000	-15.000%	3	88	+107.059%
2026-01-13	10.5000	10.5000	10.0000	10.0000	-29.279%	2	87	+76.000%
2026-01-08	14.1400	14.1400	14.1400	14.1400	-15.833%	1	87	+24.470%
2026-01-06	16.8000	16.8000	16.8000	16.8000	-12.088%	2	87	+4.762%
2025-12-31	17.9000	19.1100	17.9000	19.1100	+1.920%	3	89	-7.902%
2025-12-24	18.7500	18.7500	18.7500	18.7500	-7.178%	2	91	-6.133%
2025-12-18	20.2000	20.2000	20.2000	20.2000	+3.484%	1	91	-12.871%
2025-12-04	19.5200	19.5200	19.5200	19.5200	+2.737%	4	91	-9.836%
2025-12-02	19.0000	19.0000	19.0000	19.0000	+15.152%	3	87	-7.368%
2025-11-25	16.7000	16.7000	16.5000	16.5000	+10.664%	3	87	+6.667%
2025-11-21	14.5000	14.9100	14.5000	14.9100	-12.294%	2	84	+18.042%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-15.000%	4	82	+3.529%
2025-11-07	20.0800	20.0800	20.0000	20.0000	-27.273%	2	81	-12.000%
2025-11-04	27.5000	27.5000	27.5000	27.5000	-5.172%	1	82	-36.000%
2025-11-03	29.0000	29.0000	29.0000	29.0000	+24.946%	1	81	-39.310%
2025-10-30	23.4500	23.4500	23.2100	23.2100	-2.438%	2	81	-24.171%
2025-10-29	23.7900	23.7900	23.7900	23.7900	-8.851%	1	81	-26.019%
2025-10-23	26.1000	26.1000	26.1000	26.1000	-7.117%	5	81	-32.567%
2025-10-22	28.3000	28.3000	28.1000	28.1000	+4.851%	2	86	-37.367%
2025-10-21	25.8300	26.8000	25.8300	26.8000	+34.000%	6	86	-34.328%
2025-10-17	20.0000	20.0000	20.0000	20.0000	-4.762%	1	81	-12.000%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+9.948%	1	81	-16.190%
2025-10-13	19.1000	19.1000	19.1000	19.1000	+6.704%	2	81	-7.853%
2025-10-10	18.5000	18.5000	17.9000	17.9000	-7.254%	3	83	-1.676%
2025-10-09	19.3000	19.3000	19.3000	19.3000	-6.311%	1	83	-8.808%
2025-10-08	20.6000	20.6000	20.6000	20.6000	+0.488%	1	83	-14.563%
2025-10-06	19.7000	20.5000	18.6000	20.5000	+12.022%	9	83	-14.146%
2025-10-02	18.5000	18.5000	18.3000	18.3000	-2.660%	3	82	-3.825%
2025-10-01	20.4000	21.0000	18.8000	18.8000	-11.321%	4	82	-6.383%
2025-09-30	21.4000	21.4000	20.8000	21.2000	-4.505%	7	79	-16.981%
2025-09-25	22.2000	22.2000	22.2000	22.2000	-1.770%	1	79	-20.721%
2025-09-23	25.1800	25.5000	22.6000	22.6000	-12.233%	5	79	-22.124%
2025-09-22	24.8000	25.7500	24.8000	25.7500	+2.183%	8	78	-31.650%
2025-09-19	25.6000	25.6000	25.2000	25.2000	-8.696%	4	76	-30.159%
2025-09-15	27.5000	27.6000	27.5000	27.6000	-4.828%	2	72	-36.232%
2025-09-11	29.0000	29.0000	29.0000	29.0000	-5.229%	2	70	-39.310%
2025-09-09	30.6500	30.6500	30.6000	30.6000	+18.147%	4	70	-42.484%
2025-09-03	25.7800	26.5500	25.7800	25.9000	-10.690%	5	68	-32.046%
2025-08-29	30.5800	30.5800	29.0000	29.0000	+6.227%	6	68	-39.310%
2025-08-28	27.3000	27.3000	27.3000	27.3000	+5.609%	2	68	-35.531%
2025-08-22	25.8500	25.8500	25.8500	25.8500	+12.391%	1	68	-31.915%
2025-08-21	23.0000	23.0000	23.0000	23.0000	-5.350%	1	69	-23.478%
2025-08-20	24.3000	24.3000	24.3000	24.3000	-5.814%	1	69	-27.572%
2025-08-19	25.8000	25.8000	25.8000	25.8000	+3.656%	4	70	-31.783%
2025-08-18	25.2000	25.2000	24.8900	24.8900	+7.284%	3	70	-29.289%
2025-08-15	23.2000	23.2000	23.2000	23.2000	-1.778%	1	71	-24.138%
2025-08-14	23.6200	23.6200	23.6200	23.6200	+11.415%	1	70	-25.487%
2025-08-13	21.2000	21.2000	21.2000	21.2000	+0.952%	4	70	-16.981%
2025-08-12	21.0200	21.0200	21.0000	21.0000	-1.083%	2	68	-16.190%
2025-08-11	22.2000	22.2000	21.2300	21.2300	-28.519%	14	68	-17.098%
2025-08-07	29.7000	29.7000	29.7000	29.7000	-17.270%	1	64	-40.741%
2025-08-05	35.9000	35.9000	35.9000	35.9000	+2.571%	1	63	-50.975%
2025-08-01	35.0000	35.0000	35.0000	35.0000	-22.222%	2	64	-49.714%
2025-07-24	45.0000	45.0000	45.0000	45.0000	+0.671%	1	66	-60.889%
2025-07-22	44.7000	44.7000	44.7000	44.7000	+7.220%	1	66	-60.626%
2025-07-15	41.6900	41.6900	41.6900	41.6900	+7.893%	1	67	-57.784%
2025-07-14	38.6400	38.6400	38.6400	38.6400	-5.756%	2	67	-54.451%
2025-07-11	46.2000	46.2000	41.0000	41.0000	-10.519%	3	67	-57.073%
2025-07-10	45.8200	45.8200	45.8200	45.8200	-20.781%	1	66	-61.589%
2025-07-08	57.8400	57.8400	57.8400	57.8400	+4.029%	1	67	-69.571%
2025-07-07	55.1500	55.7000	55.1500	55.6000	+0.688%	51	67	-68.345%
2025-07-03	55.2200	55.2200	55.2200	55.2200	+10.772%	1	27	-68.127%
2025-07-01	49.8500	49.8500	49.8500	49.8500	+0.241%	1	27	-64.694%
2025-06-27	49.7300	49.7300	49.7300	49.7300	+12.308%	1	26	-64.609%
2025-06-26	44.2800	44.2800	44.2800	44.2800	-8.833%	2	25	-60.253%
2025-06-11	48.5700	48.5700	48.5700	48.5700	-16.259%	1	25	-63.764%
2025-05-19	58.0000	59.1000	57.2000	58.0000	-7.304%	32	25	-69.655%
2025-05-16	63.1500	63.1500	62.5700	62.5700	+3.081%	30	57	-71.872%
2025-05-15	62.2500	62.2500	60.7000	60.7000	-9.268%	3	42	-71.005%
2025-05-14	67.1000	67.1000	65.8000	66.9000	-3.463%	24	41	-73.692%
2025-05-13	67.8300	69.3000	67.5000	69.3000	+21.579%	6	17	-74.603%
2025-05-02	55.9500	58.0000	55.9500	57.0000	-23.541%	6	11	-69.123%
2025-05-01	73.7800	74.5500	73.7800	74.5500	+14.675%	10	9	-76.392%
2025-04-30	65.0100	65.0100	65.0100	65.0100	-9.394%	1	18	-72.927%
2025-04-25	71.7500	71.7500	71.7500	71.7500	+7.733%	2	18	-75.470%
2025-04-24	66.0000	66.6000	66.0000	66.6000	+33.735%	12	19	-73.574%
2025-04-08	49.8000	49.8000	49.8000	49.8000	+8.190%	1	9	-64.659%
2025-04-07	46.0300	46.0300	46.0300	46.0300	-32.705%	1	9	-61.764%
2025-03-27	68.4000	68.4000	68.4000	68.4000	+13.058%	1	10	-74.269%
2025-03-18	60.4000	60.5000	60.4000	60.5000	-8.027%	5	10	-70.909%
2025-03-17	65.7800	65.7800	65.7800	65.7800	+6.097%	1	5	-73.244%
2025-03-14	62.0000	62.0000	62.0000	62.0000	-7.944%	2	6	-71.613%
2025-03-10	67.3500	67.3500	67.3500	67.3500	-42.189%	2	5	-73.868%
2025-02-21	116.5000	116.5000	116.5000	116.5000	+30.767%	2	5	-84.893%
2025-01-17	89.0900	89.0900	89.0900	89.0900	-8.022%	2	3	-80.245%
2024-12-18	96.8600	96.8600	96.8600	96.8600	+11.397%	1	3	-81.829%
2024-11-13	86.9500	86.9500	86.9500	86.9500	+7.385%	2	3	-79.758%
2024-11-11	81.0300	81.0300	80.9700	80.9700	+20.455%	2	5	-78.264%
2024-11-06	67.2200	67.2200	67.2200	67.2200	+6.159%	1	3	-73.817%
2024-11-01	63.3200	63.3200	63.3200	63.3200	0.000%	4	2	-72.205%