Dark

TEAM20270115C230
TEAM Jan 15 2027 230.00 Call (TEAM270115C00230000)
option OPRA

EOD

Oct 1, 2026

15.00+27.119%(+3.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.3000	15.0000	13.3000	15.0000	+27.119%	8	393	0.000%
2026-09-30	11.9000	12.1000	11.8000	11.8000	+18.000%	9	390	+27.119%
2026-09-29	10.0000	10.0000	10.0000	10.0000	-2.057%	1	390	+50.000%
2026-09-28	12.1000	12.2000	10.2100	10.2100	-33.005%	9	391	+46.915%
2026-09-22	15.2400	15.2400	15.2400	15.2400	-13.898%	6	390	-1.575%
2026-09-21	18.2000	18.8600	17.7000	17.7000	+7.927%	161	390	-15.254%
2026-09-18	16.4000	16.4000	16.4000	16.4000	+1.235%	1	390	-8.537%
2026-09-16	16.2000	16.2000	16.2000	16.2000	-4.142%	4	390	-7.407%
2026-09-15	16.6800	16.9000	16.6800	16.9000	+15.753%	7	389	-11.243%
2026-09-10	13.1000	14.7000	13.1000	14.6000	+14.961%	35	389	+2.740%
2026-09-08	14.4000	14.4000	12.7000	12.7000	-28.571%	9	379	+18.110%
2026-09-04	19.0000	19.0000	17.7000	17.7800	-12.843%	11	373	-15.636%
2026-09-03	21.4000	21.4000	20.4000	20.4000	+23.636%	38	373	-26.471%
2026-09-02	18.1100	18.2000	16.5000	16.5000	-17.085%	22	370	-9.091%
2026-08-31	20.8000	20.8000	19.5000	19.9000	+0.964%	123	349	-24.623%
2026-08-28	18.5000	20.2600	18.5000	19.7100	+25.143%	23	273	-23.896%
2026-08-27	15.7500	15.7500	15.7500	15.7500	+23.047%	2	273	-4.762%
2026-08-24	12.2400	12.8000	12.2400	12.8000	-7.914%	2	275	+17.188%
2026-08-20	12.7000	13.9000	11.5000	13.9000	+8.171%	13	275	+7.914%
2026-08-19	12.7200	12.8500	12.7200	12.8500	+22.381%	4	273	+16.732%
2026-08-18	10.7500	10.7500	10.5000	10.5000	+22.235%	3	270	+42.857%
2026-08-17	8.8000	8.8000	8.5900	8.5900	-18.034%	2	272	+74.622%
2026-08-14	11.4200	11.4200	10.4000	10.4800	-15.484%	13	274	+43.130%
2026-08-13	12.4000	12.4000	12.4000	12.4000	+27.835%	1	274	+20.968%
2026-08-11	9.8000	9.8000	9.7000	9.7000	+1.042%	3	273	+54.639%
2026-08-10	8.2000	9.6000	8.2000	9.6000	+6.667%	8	276	+56.250%
2026-08-07	9.5000	10.1000	7.1600	9.0000	+221.429%	85	281	+66.667%
2026-08-06	2.8000	2.8000	2.8000	2.8000	+75.000%	1	276	+435.714%
2026-07-30	2.3500	2.3500	1.6000	1.6000	-5.882%	12	276	+837.500%
2026-07-27	1.7000	1.7000	1.7000	1.7000	+70.000%	1	276	+782.353%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-27.007%	1	276	+1,400.000%
2026-07-07	1.3700	1.3700	1.3700	1.3700	-42.917%	1	275	+994.891%
2026-06-15	2.4000	2.4000	2.4000	2.4000	-31.429%	2	274	+525.000%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-14.634%	1	274	+328.571%
2026-06-04	4.1000	4.1000	4.1000	4.1000	0.000%	5	273	+265.854%
2026-06-03	4.4000	4.4000	4.1000	4.1000	-19.608%	3	271	+265.854%
2026-06-02	4.6000	5.1000	4.6000	5.1000	-35.443%	3	270	+194.118%
2026-06-01	7.4000	7.9000	7.4000	7.9000	+53.996%	31	267	+89.873%
2026-05-29	4.0300	5.1300	4.0300	5.1300	+72.148%	3	267	+192.398%
2026-05-28	2.9800	2.9800	2.9800	2.9800	+35.455%	1	268	+403.356%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+4.762%	27	267	+581.818%
2026-05-08	2.1000	2.1000	2.1000	2.1000	+5.000%	10	242	+614.286%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-20.635%	1	252	+650.000%
2026-05-04	2.1000	2.5200	2.1000	2.5200	+215.000%	12	253	+495.238%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-33.333%	1	244	+1,775.000%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+90.476%	10	245	+1,150.000%
2026-04-13	0.6300	0.6300	0.6300	0.6300	-10.000%	1	245	+2,280.952%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-33.333%	21	245	+2,042.857%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-56.250%	3	227	+1,328.571%
2026-03-10	2.4000	2.4000	2.4000	2.4000	-7.692%	12	227	+525.000%
2026-03-06	2.6200	2.6200	2.6000	2.6000	+44.444%	8	227	+476.923%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+28.571%	10	229	+733.333%
2026-02-23	1.5000	1.5000	1.4000	1.4000	-44.000%	3	229	+971.429%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-3.475%	10	229	+500.000%
2026-02-09	2.5900	2.5900	2.5900	2.5900	-8.481%	1	239	+479.151%
2026-02-06	2.7000	2.8300	2.7000	2.8300	-29.777%	6	240	+430.035%
2026-02-05	4.0300	4.0300	4.0300	4.0300	-12.391%	1	241	+272.208%
2026-02-04	4.6000	4.6000	4.6000	4.6000	+4.545%	6	240	+226.087%
2026-02-03	4.4000	4.4000	4.4000	4.4000	-21.005%	1	240	+240.909%
2026-02-02	5.5700	5.5700	5.5700	5.5700	-2.792%	5	240	+169.300%
2026-01-29	5.7300	5.7300	5.7300	5.7300	-33.834%	2	240	+161.780%
2026-01-28	8.6900	8.6900	8.6600	8.6600	-5.972%	2	242	+73.210%
2026-01-26	9.2100	9.2100	9.2100	9.2100	+16.582%	1	241	+62.866%
2026-01-23	7.9000	7.9000	7.9000	7.9000	+25.397%	2	240	+89.873%
2026-01-21	6.0000	6.3000	6.0000	6.3000	+22.093%	5	240	+138.095%
2026-01-20	5.1600	5.1600	5.1600	5.1600	-9.155%	1	240	+190.698%
2026-01-16	5.6800	5.6800	5.6800	5.6800	-23.347%	1	239	+164.085%
2026-01-14	7.4100	7.4100	7.4100	7.4100	-20.065%	1	239	+102.429%
2026-01-13	9.2700	9.2700	9.2700	9.2700	-16.861%	2	239	+61.812%
2026-01-12	11.1500	11.1500	11.1500	11.1500	-22.462%	10	238	+34.529%
2026-01-07	14.3800	14.3800	14.3800	14.3800	+5.348%	200	228	+4.312%
2026-01-05	13.6500	13.6500	13.6500	13.6500	-17.273%	1	303	+9.890%
2025-12-30	16.5000	16.5000	16.5000	16.5000	+2.868%	1	303	-9.091%
2025-12-24	16.5500	16.5500	16.0400	16.0400	-5.647%	3	304	-6.484%
2025-12-19	17.0000	17.0000	17.0000	17.0000	+2.410%	1	304	-11.765%
2025-12-16	16.7000	16.7000	16.6000	16.6000	-11.796%	2	305	-9.639%
2025-12-08	18.8200	18.8200	18.8200	18.8200	+7.666%	1	305	-20.298%
2025-12-04	17.4800	17.4800	17.4800	17.4800	+9.250%	4	305	-14.188%
2025-12-03	16.0000	16.0000	16.0000	16.0000	+41.593%	1	301	-6.250%
2025-11-21	13.3000	13.3000	11.3000	11.3000	-27.097%	7	302	+32.743%
2025-11-19	15.5000	15.5000	15.5000	15.5000	-8.824%	1	305	-3.226%
2025-11-14	17.0000	17.0000	17.0000	17.0000	0.000%	3	305	-11.765%
2025-11-13	17.0000	17.0000	17.0000	17.0000	-8.108%	3	302	-11.765%
2025-11-06	20.1800	20.1800	18.5000	18.5000	-15.909%	7	302	-18.919%
2025-11-05	22.0000	22.0000	22.0000	22.0000	-5.376%	3	301	-31.818%
2025-10-30	23.2500	23.2500	23.2500	23.2500	-0.599%	2	301	-35.484%
2025-10-24	23.3900	23.3900	23.3900	23.3900	-2.542%	1	301	-35.870%
2025-10-23	24.0000	24.0000	24.0000	24.0000	-7.763%	1	301	-37.500%
2025-10-22	26.0200	26.0200	26.0200	26.0200	+10.723%	1	301	-42.352%
2025-10-21	24.0000	24.2000	23.5000	23.5000	+14.634%	23	301	-36.170%
2025-10-20	20.5000	20.5000	20.5000	20.5000	-4.651%	10	301	-26.829%
2025-10-15	21.5000	21.5000	21.5000	21.5000	+3.865%	10	301	-30.233%
2025-10-14	17.1200	21.0000	17.1200	20.7000	+11.892%	17	301	-27.536%
2025-10-13	18.5000	18.5000	18.5000	18.5000	+12.121%	1	300	-18.919%
2025-10-10	16.5000	16.5000	16.5000	16.5000	-10.811%	1	300	-9.091%
2025-10-08	19.0100	19.3000	18.5000	18.5000	+12.121%	11	299	-18.919%
2025-10-07	16.9000	16.9000	16.5000	16.5000	-5.714%	5	296	-9.091%
2025-10-06	17.5000	17.5000	17.5000	17.5000	-1.074%	1	296	-14.286%
2025-10-02	17.5000	17.8000	17.5000	17.6900	+5.298%	9	295	-15.206%
2025-10-01	16.8000	16.8000	16.8000	16.8000	-10.638%	5	287	-10.714%
2025-09-30	19.5000	19.5000	18.8000	18.8000	-5.051%	16	282	-20.213%
2025-09-25	20.0000	20.0000	19.8000	19.8000	-6.161%	11	268	-24.242%
2025-09-23	21.1000	21.1000	21.1000	21.1000	-4.955%	3	257	-28.910%
2025-09-19	22.2000	22.2000	22.2000	22.2000	-9.016%	3	254	-32.432%
2025-09-16	24.4000	24.4000	24.4000	24.4000	-2.008%	1	251	-38.525%
2025-09-10	25.5000	25.5000	24.9000	24.9000	-11.071%	17	251	-39.759%
2025-09-09	27.5000	28.0000	27.4000	28.0000	+19.149%	30	250	-46.429%
2025-09-08	23.5000	23.5000	23.5000	23.5000	-0.844%	17	278	-36.170%
2025-09-03	24.5000	24.5000	23.7000	23.7000	-2.869%	2	292	-36.709%
2025-09-02	24.3000	24.4000	24.0000	24.4000	-8.955%	18	292	-38.525%
2025-08-28	26.3000	26.8000	26.3000	26.8000	+20.721%	20	300	-44.030%
2025-08-27	22.2000	22.2000	22.2000	22.2000	-4.310%	1	302	-32.432%
2025-08-22	23.8500	23.8500	23.0500	23.2000	+3.571%	5	301	-35.345%
2025-08-19	22.4000	22.4000	22.4000	22.4000	-1.495%	1	299	-33.036%
2025-08-18	22.7400	22.7400	22.7400	22.7400	+2.202%	1	300	-34.037%
2025-08-15	21.3900	22.2500	21.3900	22.2500	+12.374%	2	299	-32.584%
2025-08-13	18.9000	19.8000	18.9000	19.8000	+8.791%	5	297	-24.242%
2025-08-12	18.2000	18.2000	18.2000	18.2000	-7.143%	2	296	-17.582%
2025-08-11	21.0000	21.0000	19.6000	19.6000	-11.712%	20	296	-23.469%
2025-08-08	22.7000	22.7000	22.2000	22.2000	-14.286%	20	276	-32.432%
2025-08-07	27.3000	27.3000	25.9000	25.9000	-18.936%	13	256	-42.085%
2025-08-06	31.9500	31.9500	31.9500	31.9500	+1.429%	1	244	-53.052%
2025-08-05	31.5000	31.5000	31.5000	31.5000	-2.477%	1	244	-52.381%
2025-08-01	33.3000	33.3000	32.3000	32.3000	-20.833%	9	243	-53.560%
2025-07-30	40.8000	40.8000	40.8000	40.8000	-2.857%	1	234	-63.235%
2025-07-24	42.0000	42.0000	42.0000	42.0000	-6.250%	1	235	-64.286%
2025-07-23	43.5000	44.8000	43.5000	44.8000	+16.364%	20	235	-66.518%
2025-07-17	38.5000	38.5000	38.5000	38.5000	+8.451%	1	255	-61.039%
2025-07-15	35.5000	35.5000	35.5000	35.5000	+2.011%	2	256	-57.746%
2025-07-11	38.5000	39.1000	34.8000	34.8000	-18.118%	22	254	-56.897%
2025-07-10	46.0000	46.0000	42.5000	42.5000	+2.410%	12	235	-64.706%
2025-06-26	40.8300	41.5000	40.8300	41.5000	-2.376%	7	229	-63.855%
2025-06-25	42.5100	42.5100	42.5100	42.5100	+9.000%	1	229	-64.714%
2025-06-20	39.0000	39.0000	39.0000	39.0000	-7.099%	2	228	-61.538%
2025-06-13	41.9800	41.9800	41.9800	41.9800	-8.341%	2	228	-64.269%
2025-06-02	45.1000	45.8000	45.1000	45.8000	-25.926%	3	227	-67.249%
2025-05-14	61.8300	61.8300	61.8300	61.8300	-3.991%	1	226	-75.740%
2025-05-13	61.3000	65.6000	61.3000	64.4000	+8.876%	14	225	-76.708%
2025-05-12	57.2900	59.6000	57.2900	59.1500	+6.347%	9	217	-74.641%
2025-05-02	51.7500	55.6200	51.7500	55.6200	-21.106%	4	223	-73.031%
2025-05-01	68.9000	70.5000	68.9000	70.5000	+5.460%	11	223	-78.723%
2025-04-28	66.8500	66.8500	66.8500	66.8500	+2.374%	200	214	-77.562%
2025-04-24	65.3000	65.3000	65.3000	65.3000	+19.357%	1	14	-77.029%
2025-04-14	54.7100	54.7100	54.7100	54.7100	+13.908%	1	13	-72.583%
2025-04-11	48.0300	48.0300	48.0300	48.0300	-2.832%	2	14	-68.770%
2025-04-08	49.4300	49.4300	49.4300	49.4300	+8.685%	1	13	-69.654%
2025-04-07	45.4800	45.4800	45.4800	45.4800	-18.786%	1	14	-67.018%
2025-03-13	56.0000	56.0000	56.0000	56.0000	-11.294%	1	13	-73.214%
2025-03-10	63.1300	63.1300	63.1300	63.1300	-31.751%	3	13	-76.240%
2025-03-04	92.5000	92.5000	92.5000	92.5000	-31.734%	1	14	-83.784%
2025-02-05	135.5000	135.5000	135.5000	135.5000	+9.717%	2	14	-88.930%
2025-01-31	133.0000	133.0000	123.5000	123.5000	+43.939%	6	14	-87.854%
2025-01-06	85.8000	85.8000	85.8000	85.8000	+10.967%	2	8	-82.517%
2024-12-31	79.4500	79.4500	77.3200	77.3200	-12.166%	8	8	-80.600%
2024-12-24	88.0300	88.0300	88.0300	88.0300	+3.443%	1	9	-82.960%
2024-11-13	85.1000	85.1000	85.1000	85.1000	+21.571%	1	9	-82.374%
2024-11-08	70.0000	70.0000	70.0000	70.0000	+0.287%	2	9	-78.571%
2024-11-07	69.8000	69.8000	69.8000	69.8000	+11.058%	1	9	-78.510%
2024-11-06	66.0000	66.0000	62.8500	62.8500	+4.229%	7	9	-76.134%
2024-11-04	60.3000	60.3000	60.3000	60.3000	+3.006%	2	5	-75.124%
2024-11-01	58.5400	58.5400	58.5400	58.5400	+37.192%	2	3	-74.376%
2024-10-14	42.6700	42.6700	42.6700	42.6700	+41.291%	2	2	-64.846%
2024-09-19	30.0000	30.2000	30.0000	30.2000	+4.138%	2	4	-50.331%
2024-09-18	29.0000	29.0000	29.0000	29.0000	+11.667%	1	3	-48.276%
2024-09-17	25.7000	25.9700	25.7000	25.9700	0.000%	3	3	-42.241%