Dark

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

EOD

Aug 13, 2026

14.26+38.447%(+3.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.0000	14.5900	11.0000	14.2600	+38.447%	4	224	0.000%
2026-08-12	10.3000	10.3000	10.3000	10.3000	-8.850%	1	222	+38.447%
2026-08-11	11.3000	11.4000	11.0000	11.3000	+4.630%	54	221	+26.195%
2026-08-10	9.5000	11.2000	9.4000	10.8000	+6.931%	99	196	+32.037%
2026-08-07	11.5000	11.5000	9.0000	10.1000	+300.794%	14	201	+41.188%
2026-07-29	2.5200	2.5200	2.5200	2.5200	+80.000%	1	200	+465.873%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-14.110%	1	200	+918.571%
2026-07-20	1.6300	1.6300	1.6300	1.6300	-18.500%	1	201	+774.847%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+100.000%	1	201	+613.000%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-72.222%	22	200	+1,326.000%
2026-06-08	3.7000	3.7000	3.6000	3.6000	-7.692%	25	200	+296.111%
2026-06-05	3.7000	3.9000	3.7000	3.9000	-15.217%	5	178	+265.641%
2026-06-03	4.5500	4.6000	4.5500	4.6000	-17.857%	4	174	+210.000%
2026-06-02	5.2000	5.6000	5.1000	5.6000	-31.707%	4	175	+154.643%
2026-06-01	7.0500	8.2000	7.0500	8.2000	+47.748%	11	171	+73.902%
2026-05-29	4.1500	5.5500	4.1000	5.5500	+68.182%	8	169	+156.937%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+65.000%	1	166	+332.121%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+48.148%	1	167	+613.000%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-47.471%	3	167	+956.296%
2026-05-06	2.5700	2.5700	2.5700	2.5700	+2.800%	1	170	+454.864%
2026-05-05	2.7500	2.7500	2.3500	2.5000	-22.601%	87	170	+470.400%
2026-05-04	2.6800	3.2300	2.6800	3.2300	+173.729%	14	94	+341.486%
2026-04-24	1.1800	1.1800	1.1800	1.1800	+12.381%	2	91	+1,108.475%
2026-04-23	1.0200	1.0500	1.0200	1.0500	+31.250%	2	90	+1,258.095%
2026-04-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	89	+1,682.500%
2026-04-10	0.8000	0.8000	0.8000	0.8000	0.000%	5	89	+1,682.500%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-24.528%	5	88	+1,682.500%
2026-04-07	1.0600	1.0600	1.0600	1.0600	-8.621%	1	88	+1,245.283%
2026-03-30	1.1600	1.1600	1.1600	1.1600	-39.583%	1	88	+1,129.310%
2026-03-19	1.9200	1.9200	1.9200	1.9200	+3.784%	1	89	+642.708%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-11.483%	1	90	+670.811%
2026-03-02	2.0900	2.0900	2.0900	2.0900	+30.625%	3	91	+582.297%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-33.333%	2	91	+791.250%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-4.000%	1	93	+494.167%
2026-02-19	2.5500	2.5500	2.5000	2.5000	-24.471%	9	94	+470.400%
2026-02-06	3.3100	3.3100	3.3100	3.3100	-23.023%	1	96	+330.816%
2026-02-04	4.3000	4.3000	4.3000	4.3000	+10.256%	1	96	+231.628%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-35.000%	2	97	+265.641%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-17.808%	1	95	+137.667%
2026-01-30	7.3000	7.3000	7.3000	7.3000	+4.286%	1	94	+95.342%
2026-01-29	6.5000	7.0000	6.5000	7.0000	+20.690%	3	93	+103.714%
2026-01-20	5.8000	5.8000	5.8000	5.8000	-4.918%	1	93	+145.862%
2026-01-16	7.4000	7.4000	6.1000	6.1000	-21.795%	13	89	+133.770%
2026-01-15	8.2000	8.2000	7.8000	7.8000	-8.235%	2	89	+82.821%
2026-01-14	9.5000	9.5000	8.5000	8.5000	-15.000%	3	88	+67.765%
2026-01-13	10.5000	10.5000	10.0000	10.0000	-29.279%	2	87	+42.600%
2026-01-08	14.1400	14.1400	14.1400	14.1400	-15.833%	1	87	+0.849%
2026-01-06	16.8000	16.8000	16.8000	16.8000	-12.088%	2	87	-15.119%
2025-12-31	17.9000	19.1100	17.9000	19.1100	+1.920%	3	89	-25.379%
2025-12-24	18.7500	18.7500	18.7500	18.7500	-7.178%	2	91	-23.947%
2025-12-18	20.2000	20.2000	20.2000	20.2000	+3.484%	1	91	-29.406%
2025-12-04	19.5200	19.5200	19.5200	19.5200	+2.737%	4	91	-26.947%
2025-12-02	19.0000	19.0000	19.0000	19.0000	+15.152%	3	87	-24.947%
2025-11-25	16.7000	16.7000	16.5000	16.5000	+10.664%	3	87	-13.576%
2025-11-21	14.5000	14.9100	14.5000	14.9100	-12.294%	2	84	-4.359%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-15.000%	4	82	-16.118%
2025-11-07	20.0800	20.0800	20.0000	20.0000	-27.273%	2	81	-28.700%
2025-11-04	27.5000	27.5000	27.5000	27.5000	-5.172%	1	82	-48.145%
2025-11-03	29.0000	29.0000	29.0000	29.0000	+24.946%	1	81	-50.828%
2025-10-30	23.4500	23.4500	23.2100	23.2100	-2.438%	2	81	-38.561%
2025-10-29	23.7900	23.7900	23.7900	23.7900	-8.851%	1	81	-40.059%
2025-10-23	26.1000	26.1000	26.1000	26.1000	-7.117%	5	81	-45.364%
2025-10-22	28.3000	28.3000	28.1000	28.1000	+4.851%	2	86	-49.253%
2025-10-21	25.8300	26.8000	25.8300	26.8000	+34.000%	6	86	-46.791%
2025-10-17	20.0000	20.0000	20.0000	20.0000	-4.762%	1	81	-28.700%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+9.948%	1	81	-32.095%
2025-10-13	19.1000	19.1000	19.1000	19.1000	+6.704%	2	81	-25.340%
2025-10-10	18.5000	18.5000	17.9000	17.9000	-7.254%	3	83	-20.335%
2025-10-09	19.3000	19.3000	19.3000	19.3000	-6.311%	1	83	-26.114%
2025-10-08	20.6000	20.6000	20.6000	20.6000	+0.488%	1	83	-30.777%
2025-10-06	19.7000	20.5000	18.6000	20.5000	+12.022%	9	83	-30.439%
2025-10-02	18.5000	18.5000	18.3000	18.3000	-2.660%	3	82	-22.077%
2025-10-01	20.4000	21.0000	18.8000	18.8000	-11.321%	4	82	-24.149%
2025-09-30	21.4000	21.4000	20.8000	21.2000	-4.505%	7	79	-32.736%
2025-09-25	22.2000	22.2000	22.2000	22.2000	-1.770%	1	79	-35.766%
2025-09-23	25.1800	25.5000	22.6000	22.6000	-12.233%	5	79	-36.903%
2025-09-22	24.8000	25.7500	24.8000	25.7500	+2.183%	8	78	-44.621%
2025-09-19	25.6000	25.6000	25.2000	25.2000	-8.696%	4	76	-43.413%
2025-09-15	27.5000	27.6000	27.5000	27.6000	-4.828%	2	72	-48.333%
2025-09-11	29.0000	29.0000	29.0000	29.0000	-5.229%	2	70	-50.828%
2025-09-09	30.6500	30.6500	30.6000	30.6000	+18.147%	4	70	-53.399%
2025-09-03	25.7800	26.5500	25.7800	25.9000	-10.690%	5	68	-44.942%
2025-08-29	30.5800	30.5800	29.0000	29.0000	+6.227%	6	68	-50.828%
2025-08-28	27.3000	27.3000	27.3000	27.3000	+5.609%	2	68	-47.766%
2025-08-22	25.8500	25.8500	25.8500	25.8500	+12.391%	1	68	-44.836%
2025-08-21	23.0000	23.0000	23.0000	23.0000	-5.350%	1	69	-38.000%
2025-08-20	24.3000	24.3000	24.3000	24.3000	-5.814%	1	69	-41.317%
2025-08-19	25.8000	25.8000	25.8000	25.8000	+3.656%	4	70	-44.729%
2025-08-18	25.2000	25.2000	24.8900	24.8900	+7.284%	3	70	-42.708%
2025-08-15	23.2000	23.2000	23.2000	23.2000	-1.778%	1	71	-38.534%
2025-08-14	23.6200	23.6200	23.6200	23.6200	+11.415%	1	70	-39.627%
2025-08-13	21.2000	21.2000	21.2000	21.2000	+0.952%	4	70	-32.736%
2025-08-12	21.0200	21.0200	21.0000	21.0000	-1.083%	2	68	-32.095%
2025-08-11	22.2000	22.2000	21.2300	21.2300	-28.519%	14	68	-32.831%
2025-08-07	29.7000	29.7000	29.7000	29.7000	-17.270%	1	64	-51.987%
2025-08-05	35.9000	35.9000	35.9000	35.9000	+2.571%	1	63	-60.279%
2025-08-01	35.0000	35.0000	35.0000	35.0000	-22.222%	2	64	-59.257%
2025-07-24	45.0000	45.0000	45.0000	45.0000	+0.671%	1	66	-68.311%
2025-07-22	44.7000	44.7000	44.7000	44.7000	+7.220%	1	66	-68.098%
2025-07-15	41.6900	41.6900	41.6900	41.6900	+7.893%	1	67	-65.795%
2025-07-14	38.6400	38.6400	38.6400	38.6400	-5.756%	2	67	-63.095%
2025-07-11	46.2000	46.2000	41.0000	41.0000	-10.519%	3	67	-65.220%
2025-07-10	45.8200	45.8200	45.8200	45.8200	-20.781%	1	66	-68.878%
2025-07-08	57.8400	57.8400	57.8400	57.8400	+4.029%	1	67	-75.346%
2025-07-07	55.1500	55.7000	55.1500	55.6000	+0.688%	51	67	-74.353%
2025-07-03	55.2200	55.2200	55.2200	55.2200	+10.772%	1	27	-74.176%
2025-07-01	49.8500	49.8500	49.8500	49.8500	+0.241%	1	27	-71.394%
2025-06-27	49.7300	49.7300	49.7300	49.7300	+12.308%	1	26	-71.325%
2025-06-26	44.2800	44.2800	44.2800	44.2800	-8.833%	2	25	-67.796%
2025-06-11	48.5700	48.5700	48.5700	48.5700	-16.259%	1	25	-70.640%
2025-05-19	58.0000	59.1000	57.2000	58.0000	-7.304%	32	25	-75.414%
2025-05-16	63.1500	63.1500	62.5700	62.5700	+3.081%	30	57	-77.210%
2025-05-15	62.2500	62.2500	60.7000	60.7000	-9.268%	3	42	-76.507%
2025-05-14	67.1000	67.1000	65.8000	66.9000	-3.463%	24	41	-78.685%
2025-05-13	67.8300	69.3000	67.5000	69.3000	+21.579%	6	17	-79.423%
2025-05-02	55.9500	58.0000	55.9500	57.0000	-23.541%	6	11	-74.982%
2025-05-01	73.7800	74.5500	73.7800	74.5500	+14.675%	10	9	-80.872%
2025-04-30	65.0100	65.0100	65.0100	65.0100	-9.394%	1	18	-78.065%
2025-04-25	71.7500	71.7500	71.7500	71.7500	+7.733%	2	18	-80.125%
2025-04-24	66.0000	66.6000	66.0000	66.6000	+33.735%	12	19	-78.589%
2025-04-08	49.8000	49.8000	49.8000	49.8000	+8.190%	1	9	-71.365%
2025-04-07	46.0300	46.0300	46.0300	46.0300	-32.705%	1	9	-69.020%
2025-03-27	68.4000	68.4000	68.4000	68.4000	+13.058%	1	10	-79.152%
2025-03-18	60.4000	60.5000	60.4000	60.5000	-8.027%	5	10	-76.430%
2025-03-17	65.7800	65.7800	65.7800	65.7800	+6.097%	1	5	-78.322%
2025-03-14	62.0000	62.0000	62.0000	62.0000	-7.944%	2	6	-77.000%
2025-03-10	67.3500	67.3500	67.3500	67.3500	-42.189%	2	5	-78.827%
2025-02-21	116.5000	116.5000	116.5000	116.5000	+30.767%	2	5	-87.760%
2025-01-17	89.0900	89.0900	89.0900	89.0900	-8.022%	2	3	-83.994%
2024-12-18	96.8600	96.8600	96.8600	96.8600	+11.397%	1	3	-85.278%
2024-11-13	86.9500	86.9500	86.9500	86.9500	+7.385%	2	3	-83.600%
2024-11-11	81.0300	81.0300	80.9700	80.9700	+20.455%	2	5	-82.389%
2024-11-06	67.2200	67.2200	67.2200	67.2200	+6.159%	1	3	-78.786%
2024-11-01	63.3200	63.3200	63.3200	63.3200	0.000%	4	2	-77.479%