Dark

TEAM20270115C240
TEAM Jan 15 2027 240.00 Call (TEAM270115C00240000)
option OPRA

EOD

Oct 1, 2026

12.10+31.522%(+2.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.2000	12.1000	11.2000	12.1000	+31.522%	4	461	0.000%
2026-09-30	9.9000	10.0000	9.2000	9.2000	-2.128%	3	465	+31.522%
2026-09-28	9.5000	9.5000	9.4000	9.4000	-25.397%	198	464	+28.723%
2026-09-25	12.6000	12.7000	12.6000	12.6000	-13.223%	5	395	-3.968%
2026-09-24	14.5200	14.5200	14.5200	14.5200	+5.217%	1	397	-16.667%
2026-09-23	13.8000	13.8000	13.8000	13.8000	-14.815%	1	398	-12.319%
2026-09-21	15.7000	16.2000	15.6000	16.2000	+17.391%	6	398	-25.309%
2026-09-16	13.8000	13.8000	13.8000	13.8000	+15.966%	8	401	-12.319%
2026-09-14	11.9000	11.9000	11.9000	11.9000	-1.653%	1	401	+1.681%
2026-09-10	12.1000	12.1000	12.1000	12.1000	+8.036%	1	402	0.000%
2026-09-09	11.7000	11.8000	11.1000	11.2000	+3.704%	112	403	+8.036%
2026-09-08	10.8000	10.8000	10.8000	10.8000	-36.842%	1	432	+12.037%
2026-08-31	18.0000	18.0000	17.1000	17.1000	+27.422%	9	431	-29.240%
2026-08-27	14.0100	14.0100	13.0000	13.4200	+25.070%	8	427	-9.836%
2026-08-24	10.7300	10.7300	10.7300	10.7300	+2.190%	1	423	+12.768%
2026-08-20	10.8000	10.8000	10.5000	10.5000	-5.914%	19	423	+15.238%
2026-08-19	10.8000	11.1600	10.7000	11.1600	+29.017%	6	422	+8.423%
2026-08-18	8.6500	8.6500	8.6500	8.6500	-4.945%	2	423	+39.884%
2026-08-14	9.5700	9.7000	9.0000	9.1000	-2.151%	17	421	+32.967%
2026-08-13	8.1000	9.3300	8.1000	9.3000	+10.714%	52	418	+30.108%
2026-08-11	8.1000	8.4000	8.1000	8.4000	+2.439%	2	366	+44.048%
2026-08-10	7.1000	8.2000	6.9000	8.2000	+13.103%	13	364	+47.561%
2026-08-07	7.0000	9.0000	7.0000	7.2500	+231.050%	12	358	+66.897%
2026-08-06	2.2500	2.2500	2.1900	2.1900	-6.809%	4	358	+452.511%
2026-08-05	2.3800	2.3800	2.3500	2.3500	+15.196%	2	358	+414.894%
2026-08-04	2.0400	2.0400	2.0400	2.0400	+65.854%	5	358	+493.137%
2026-07-10	1.2300	1.2300	1.2300	1.2300	-20.130%	1	353	+883.740%
2026-06-17	1.5400	1.5400	1.5400	1.5400	-42.751%	1	353	+685.714%
2026-06-10	2.7000	2.7000	2.6900	2.6900	-23.143%	70	353	+349.814%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-18.605%	1	346	+245.714%
2026-06-02	4.2000	4.3000	4.2000	4.3000	-34.848%	2	346	+181.395%
2026-06-01	5.8000	6.6000	5.8000	6.6000	+46.667%	2	346	+83.333%
2026-05-29	2.9500	4.5000	2.9500	4.5000	+243.511%	15	345	+168.889%
2026-05-26	1.3100	1.3100	1.3100	1.3100	-27.222%	10	348	+823.664%
2026-05-15	1.8000	1.8000	1.8000	1.8000	+12.500%	1	348	+572.222%
2026-05-11	1.7200	1.7500	1.6000	1.6000	-24.883%	12	348	+656.250%
2026-05-07	2.1300	2.1300	2.1300	2.1300	+6.500%	1	348	+468.075%
2026-05-04	2.4000	2.4000	2.0000	2.0000	+122.222%	3	348	+505.000%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+12.500%	26	348	+1,244.444%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-27.273%	12	355	+1,412.500%
2026-04-21	1.1000	1.1000	1.1000	1.1000	+26.437%	4	348	+1,000.000%
2026-04-20	0.7500	0.8700	0.7500	0.8700	+74.000%	26	348	+1,290.805%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-47.368%	1	347	+2,320.000%
2026-04-01	0.9500	0.9500	0.9500	0.9500	-37.500%	3	348	+1,173.684%
2026-03-19	1.5200	1.5200	1.5200	1.5200	-39.683%	1	346	+696.053%
2026-03-06	2.5300	2.5300	2.5200	2.5200	+20.000%	2	346	+380.159%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+12.299%	1	346	+476.190%
2026-02-19	1.8800	1.8800	1.8700	1.8700	-6.500%	8	345	+547.059%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-20.000%	4	353	+505.000%
2026-02-10	2.5000	2.5000	2.5000	2.5000	+25.000%	1	353	+384.000%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-23.077%	1	353	+505.000%
2026-02-06	2.6000	2.6000	2.6000	2.6000	-27.577%	1	353	+365.385%
2026-02-05	3.5900	3.5900	3.5900	3.5900	+2.571%	2	353	+237.047%
2026-02-03	3.7800	3.7800	3.5000	3.5000	-30.000%	2	352	+245.714%
2026-01-29	5.9000	5.9000	5.0000	5.0000	-6.015%	2	352	+142.000%
2026-01-21	5.1000	5.3200	5.1000	5.3200	+6.400%	8	353	+127.444%
2026-01-16	5.6800	5.6800	5.0000	5.0000	-33.333%	2	344	+142.000%
2026-01-13	7.5000	7.5000	7.5000	7.5000	-51.519%	1	344	+61.333%
2025-12-15	15.4700	15.4700	15.4700	15.4700	-1.339%	1	343	-21.784%
2025-12-10	15.6800	15.6800	15.6800	15.6800	+25.440%	1	343	-22.832%
2025-11-20	13.6500	13.6500	12.5000	12.5000	-10.714%	2	342	-3.200%
2025-11-19	14.0000	14.0000	14.0000	14.0000	-8.197%	5	342	-13.571%
2025-11-14	15.2500	15.2500	15.2500	15.2500	-36.458%	1	342	-20.656%
2025-11-03	24.0000	24.0000	24.0000	24.0000	+14.286%	6	342	-49.583%
2025-10-31	21.0000	21.0000	21.0000	21.0000	+14.255%	1	342	-42.381%
2025-10-20	18.3500	18.3800	18.3500	18.3800	+25.890%	4	342	-34.168%
2025-10-10	16.0000	16.0000	14.6000	14.6000	-14.118%	3	342	-17.123%
2025-10-06	17.0000	17.0000	17.0000	17.0000	+4.294%	1	342	-28.824%
2025-10-03	17.1000	17.1000	16.3000	16.3000	+10.284%	8	342	-25.767%
2025-10-01	14.7800	14.7800	14.7800	14.7800	-13.059%	1	342	-18.133%
2025-09-30	17.0000	17.0000	17.0000	17.0000	-14.141%	10	342	-28.824%
2025-09-26	19.8000	19.8000	19.8000	19.8000	+3.665%	2	342	-38.889%
2025-09-24	19.1000	19.1000	19.1000	19.1000	-5.911%	1	342	-36.649%
2025-09-19	20.4000	20.4000	20.3000	20.3000	-0.246%	5	343	-40.394%
2025-09-18	20.3500	20.3500	20.3500	20.3500	-11.522%	1	338	-40.541%
2025-09-10	23.0000	23.0000	23.0000	23.0000	+8.747%	3	338	-47.391%
2025-09-08	21.1500	21.1500	21.1500	21.1500	-4.730%	7	338	-42.790%
2025-09-02	22.2000	22.2000	22.2000	22.2000	-6.723%	2	338	-45.495%
2025-08-28	21.6800	24.0700	21.6800	23.8000	+19.478%	4	340	-49.160%
2025-08-20	19.9200	19.9200	19.9200	19.9200	+11.910%	1	337	-39.257%
2025-08-13	17.8000	17.8000	17.8000	17.8000	+9.337%	1	337	-32.022%
2025-08-11	18.4600	18.4600	16.2800	16.2800	-18.600%	14	337	-25.676%
2025-08-08	20.1000	22.4000	20.0000	20.0000	-32.432%	129	334	-39.500%
2025-08-04	29.6000	29.6000	29.6000	29.6000	-13.703%	1	210	-59.122%
2025-07-14	34.3000	34.3000	34.3000	34.3000	-2.557%	1	211	-64.723%
2025-07-11	35.5000	35.5000	35.2000	35.2000	-10.592%	2	211	-65.625%
2025-06-25	39.3700	39.3700	39.3700	39.3700	+6.839%	1	211	-69.266%
2025-06-23	36.8500	36.8500	36.8500	36.8500	-6.543%	200	212	-67.164%
2025-06-13	39.4300	39.4300	39.4300	39.4300	-12.378%	2	212	-69.313%
2025-06-03	45.0000	45.0000	45.0000	45.0000	-25.497%	1	213	-73.111%
2025-05-13	60.4000	60.4000	60.4000	60.4000	+24.536%	4	213	-79.967%
2025-05-08	48.5000	48.5000	48.5000	48.5000	-26.726%	200	209	-75.052%
2025-05-01	66.1900	66.1900	66.1900	66.1900	+29.784%	1	9	-81.719%
2025-04-23	51.0000	51.0000	51.0000	51.0000	+3.030%	1	8	-76.275%
2025-04-14	49.5000	49.5000	49.5000	49.5000	+29.412%	1	9	-75.556%
2025-04-09	38.2500	38.2500	38.2500	38.2500	-5.788%	1	9	-68.366%
2025-04-07	40.6000	40.6000	40.6000	40.6000	-39.403%	2	10	-70.197%
2025-03-25	67.0000	67.0000	67.0000	67.0000	+8.590%	1	10	-81.940%
2025-03-19	60.9100	61.7000	60.9100	61.7000	+12.039%	2	9	-80.389%
2025-03-18	55.0700	55.0700	55.0700	55.0700	-42.755%	1	8	-78.028%
2025-02-25	96.2000	96.2000	96.2000	96.2000	-25.426%	1	7	-87.422%
2025-02-12	129.0000	129.0000	129.0000	129.0000	+53.025%	4	7	-90.620%
2024-12-26	84.3000	84.3000	84.3000	84.3000	+17.737%	2	3	-85.647%
2024-11-15	72.0800	72.0800	71.6000	71.6000	-2.319%	4	2	-83.101%
2024-11-11	73.3000	73.3000	73.3000	73.3000	+77.396%	1	1	-83.492%
2024-10-18	41.3200	41.3200	41.3200	41.3200	+4.687%	4	1	-70.716%
2024-10-14	39.4700	39.4700	39.4700	39.4700	+50.937%	2	3	-69.344%
2024-09-26	26.1500	26.1500	26.1500	26.1500	0.000%	1	1	-53.728%