Dark

TEAM20270115C250
TEAM Jan 15 2027 250.00 Call (TEAM270115C00250000)
option OPRA

EOD

Oct 1, 2026

10.10+21.834%(+1.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.1000	10.1000	10.1000	10.1000	+21.834%	1	252	0.000%
2026-09-30	7.9000	8.6000	7.9000	8.2900	+27.538%	22	251	+21.834%
2026-09-28	6.5000	6.5000	6.5000	6.5000	-36.893%	3	232	+55.385%
2026-09-25	10.3000	10.3000	10.3000	10.3000	-17.666%	2	232	-1.942%
2026-09-24	12.5100	12.5100	12.5100	12.5100	+6.923%	2	232	-19.265%
2026-09-23	12.4000	13.3000	11.7000	11.7000	-14.847%	10	232	-13.675%
2026-09-21	13.0000	13.7400	13.0000	13.7400	+6.512%	4	232	-26.492%
2026-09-17	12.9000	12.9000	12.9000	12.9000	+14.159%	1	229	-21.705%
2026-09-16	11.3000	11.3000	11.3000	11.3000	+16.495%	1	230	-10.619%
2026-09-08	10.1000	10.1000	9.7000	9.7000	-25.385%	7	229	+4.124%
2026-09-04	12.3000	13.0000	12.3000	13.0000	-11.565%	2	228	-22.308%
2026-09-03	16.5000	16.5000	14.7000	14.7000	+17.600%	7	228	-31.293%
2026-09-02	12.5000	12.5000	12.5000	12.5000	-16.107%	1	226	-19.200%
2026-08-31	15.9000	15.9000	14.9000	14.9000	-0.667%	23	226	-32.215%
2026-08-28	14.5100	15.2400	14.5100	15.0000	+30.435%	7	210	-32.667%
2026-08-27	11.5000	11.5000	11.5000	11.5000	+40.244%	3	214	-12.174%
2026-08-26	7.7000	8.2000	7.7000	8.2000	-1.205%	4	215	+23.171%
2026-08-25	8.3000	8.3000	8.3000	8.3000	-19.417%	15	216	+21.687%
2026-08-24	10.3000	10.3000	10.3000	10.3000	+11.351%	1	231	-1.942%
2026-08-21	9.2500	9.2500	9.2500	9.2500	0.000%	1	231	+9.189%
2026-08-20	9.0500	9.2500	9.0500	9.2500	-7.500%	9	231	+9.189%
2026-08-19	7.5600	10.0000	6.6000	10.0000	+32.626%	20	227	+1.000%
2026-08-18	6.5000	7.7000	6.5000	7.5400	-6.914%	12	219	+33.952%
2026-08-14	8.4000	8.4000	8.1000	8.1000	-11.572%	2	228	+24.691%
2026-08-13	7.9000	9.1600	7.9000	9.1600	+30.857%	3	226	+10.262%
2026-08-10	6.3000	7.3000	6.0000	7.0000	+16.667%	22	225	+44.286%
2026-08-07	7.0000	7.5100	5.6000	6.0000	+215.789%	183	221	+68.333%
2026-08-06	2.0000	2.0000	1.9000	1.9000	-15.556%	2	218	+431.579%
2026-08-05	2.2000	2.2500	2.2000	2.2500	+15.385%	2	218	+348.889%
2026-08-04	1.9500	1.9500	1.9500	1.9500	+57.258%	1	218	+417.949%
2026-07-21	1.2400	1.2400	1.2400	1.2400	+24.000%	1	217	+714.516%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-9.091%	1	216	+910.000%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+7.843%	6	216	+818.182%
2026-06-22	1.0200	1.0200	1.0200	1.0200	-12.821%	1	222	+890.196%
2026-06-18	1.0800	1.1700	1.0800	1.1700	-29.091%	2	222	+763.248%
2026-06-12	1.6500	1.6500	1.6500	1.6500	-42.105%	1	222	+512.121%
2026-06-08	2.9200	2.9200	2.8500	2.8500	+5.556%	2	222	+254.386%
2026-06-05	2.7000	2.7000	2.7000	2.7000	-18.182%	1	220	+274.074%
2026-06-03	3.2000	3.3000	3.2000	3.3000	-13.158%	4	220	+206.061%
2026-06-02	4.0000	4.4000	3.8000	3.8000	-44.118%	4	224	+165.789%
2026-06-01	5.2000	6.8000	4.2000	6.8000	+59.624%	43	226	+48.529%
2026-05-29	2.8500	4.2600	2.8500	4.2600	+102.857%	54	243	+137.089%
2026-05-28	2.1400	2.1400	2.1000	2.1000	+36.364%	11	204	+380.952%
2026-05-19	1.5400	1.5400	1.5400	1.5400	+6.944%	1	214	+555.844%
2026-05-15	1.2000	1.4400	1.2000	1.4400	+44.000%	2	214	+601.389%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+11.111%	3	215	+910.000%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-18.182%	5	220	+1,022.222%
2026-05-12	1.1000	1.1000	1.1000	1.1000	-12.000%	3	220	+818.182%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-19.872%	1	220	+708.000%
2026-05-05	1.8000	1.8000	1.5600	1.5600	+30.000%	46	219	+547.436%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+46.341%	5	219	+741.667%
2026-04-23	0.8200	0.8200	0.8200	0.8200	-28.696%	10	219	+1,131.707%
2026-03-23	1.1500	1.1500	1.1500	1.1500	-4.167%	1	219	+778.261%
2026-03-20	1.2000	1.2000	1.2000	1.2000	-33.333%	1	220	+741.667%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-17.051%	10	219	+461.111%
2026-03-06	2.1700	2.1700	2.1700	2.1700	+26.163%	3	229	+365.438%
2026-02-27	1.7200	1.7200	1.7200	1.7200	0.000%	10	229	+487.209%
2026-02-26	1.6500	1.7200	1.6500	1.7200	+43.333%	2	219	+487.209%
2026-02-24	1.2000	1.2000	1.2000	1.2000	0.000%	10	219	+741.667%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-20.000%	1	209	+741.667%
2026-02-20	1.6500	1.6500	1.5000	1.5000	-17.582%	7	208	+573.333%
2026-02-18	1.8200	1.8200	1.8200	1.8200	+29.078%	1	201	+454.945%
2026-02-13	1.8000	2.3500	1.4100	1.4100	-29.500%	13	204	+616.312%
2026-02-12	2.0000	2.0000	2.0000	2.0000	0.000%	16	204	+405.000%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-9.502%	1	188	+405.000%
2026-02-06	2.4500	2.4500	2.2100	2.2100	-26.333%	45	188	+357.014%
2026-02-05	4.6500	4.6500	3.0000	3.0000	-14.286%	2	144	+236.667%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+27.273%	2	142	+188.571%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-45.000%	1	140	+267.273%
2026-01-29	5.2000	5.2000	4.1100	5.0000	-20.635%	38	139	+102.000%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-13.817%	8	113	+60.317%
2026-01-26	6.4000	7.3100	6.4000	7.3100	+35.370%	2	105	+38.167%
2026-01-22	5.5000	5.5000	5.4000	5.4000	+23.853%	2	104	+87.037%
2026-01-20	3.7000	4.5000	3.7000	4.3600	+4.057%	29	104	+131.651%
2026-01-16	4.8500	4.8500	4.1900	4.1900	-16.200%	3	84	+141.050%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-26.901%	2	84	+102.000%
2026-01-14	6.8400	6.8400	6.8400	6.8400	-0.870%	1	83	+47.661%
2026-01-13	8.1500	8.1500	6.9000	6.9000	-16.364%	22	82	+46.377%
2026-01-12	8.2500	8.2500	8.2500	8.2500	-2.941%	1	75	+22.424%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-15.423%	2	74	+18.824%
2026-01-08	10.0500	10.0500	10.0500	10.0500	-13.362%	1	73	+0.498%
2026-01-06	11.9000	11.9000	11.6000	11.6000	+10.476%	2	73	-12.931%
2026-01-05	10.5000	10.5000	10.5000	10.5000	-8.696%	1	72	-3.810%
2026-01-02	11.5000	11.5000	11.5000	11.5000	-10.853%	1	72	-12.174%
2025-12-29	12.9000	12.9000	12.9000	12.9000	-1.527%	10	72	-21.705%
2025-12-26	12.5000	13.1000	12.5000	13.1000	+3.968%	18	69	-22.901%
2025-12-16	12.6800	12.6800	12.6000	12.6000	-8.828%	4	74	-19.841%
2025-12-15	13.8200	13.8200	13.8200	13.8200	-2.401%	1	70	-26.918%
2025-12-04	14.1600	14.1600	14.1600	14.1600	+23.776%	4	71	-28.672%
2025-11-26	11.4400	11.4400	11.4400	11.4400	+8.952%	2	69	-11.713%
2025-11-21	10.5000	10.5000	10.5000	10.5000	-8.696%	2	69	-3.810%
2025-11-20	11.6000	12.0000	11.5000	11.5000	-6.504%	3	71	-12.174%
2025-11-19	12.3000	12.3000	12.3000	12.3000	+0.081%	1	71	-17.886%
2025-11-18	12.2000	12.2900	12.2000	12.2900	-0.244%	2	72	-17.819%
2025-11-17	13.0000	13.0000	12.3200	12.3200	-12.000%	3	70	-18.019%
2025-11-13	14.5000	14.5000	14.0000	14.0000	-9.091%	3	68	-27.857%
2025-11-06	15.2000	15.4000	15.2000	15.4000	-9.412%	2	65	-34.416%
2025-11-05	17.7000	17.7000	17.0000	17.0000	-14.701%	2	63	-40.588%
2025-11-04	19.9300	19.9300	19.9300	19.9300	+4.895%	2	63	-49.323%
2025-10-31	20.0000	20.0000	19.0000	19.0000	-0.524%	13	63	-46.842%
2025-10-30	18.1000	19.1000	18.1000	19.1000	+3.243%	14	70	-47.120%
2025-10-29	18.5000	18.5000	18.5000	18.5000	+0.054%	1	63	-45.405%
2025-10-28	18.4900	18.4900	18.4900	18.4900	-3.698%	1	63	-45.376%
2025-10-24	19.2000	19.2000	19.2000	19.2000	-4.000%	1	62	-47.396%
2025-10-21	20.9800	20.9800	20.0000	20.0000	+34.228%	2	61	-49.500%
2025-10-17	14.9000	14.9000	14.9000	14.9000	+2.759%	1	63	-32.215%
2025-10-13	13.4800	14.5000	13.4800	14.5000	+9.023%	3	63	-30.345%
2025-10-10	14.0000	14.1000	13.3000	13.3000	-3.971%	4	63	-24.060%
2025-10-09	14.1600	14.1600	13.8500	13.8500	-2.465%	2	62	-27.076%
2025-10-07	14.2000	14.2000	14.2000	14.2000	-2.740%	1	61	-28.873%
2025-10-06	13.9500	14.6000	13.9500	14.6000	+4.286%	4	61	-30.822%
2025-10-02	13.9000	14.0000	13.8000	14.0000	+6.061%	13	60	-27.857%
2025-10-01	13.0800	13.6800	13.0800	13.2000	-11.409%	3	50	-23.485%
2025-09-30	15.5000	15.5000	14.9000	14.9000	-2.995%	6	48	-32.215%
2025-09-25	15.3600	15.3600	15.3600	15.3600	-11.825%	2	47	-34.245%
2025-09-23	17.4200	17.4200	17.4200	17.4200	-6.092%	1	49	-42.021%
2025-09-18	18.5500	18.5500	18.5500	18.5500	-5.838%	1	49	-45.553%
2025-09-15	19.7000	19.7000	19.7000	19.7000	-2.524%	8	49	-48.731%
2025-09-12	20.2100	20.2100	20.2100	20.2100	-0.931%	1	54	-50.025%
2025-09-10	20.4000	20.4000	20.4000	20.4000	-10.917%	1	53	-50.490%
2025-09-09	22.9000	22.9000	22.9000	22.9000	+20.084%	4	52	-55.895%
2025-09-08	19.0700	19.0700	19.0700	19.0700	-3.198%	1	48	-47.037%
2025-09-02	19.7000	19.7000	19.7000	19.7000	-4.369%	1	47	-48.731%
2025-08-28	20.6000	20.6000	20.6000	20.6000	+21.176%	2	46	-50.971%
2025-08-26	17.0000	17.0000	17.0000	17.0000	-1.449%	1	45	-40.588%
2025-08-19	17.2500	17.2500	17.2500	17.2500	-3.090%	1	45	-41.449%
2025-08-18	17.8000	17.8000	17.8000	17.8000	-2.198%	1	44	-43.258%
2025-08-15	18.2000	18.2000	18.2000	18.2000	+13.043%	1	44	-44.505%
2025-08-14	15.1000	16.1000	15.1000	16.1000	+1.899%	5	43	-37.267%
2025-08-13	15.8000	15.8000	15.8000	15.8000	+8.966%	1	43	-36.076%
2025-08-12	14.5000	14.5000	14.5000	14.5000	-4.037%	1	42	-30.345%
2025-08-11	16.8000	16.8000	15.1100	15.1100	-16.056%	10	41	-33.157%
2025-08-08	19.6200	19.7500	18.0000	18.0000	-17.431%	9	44	-43.889%
2025-08-07	21.0000	21.8000	20.7000	21.8000	-18.657%	14	36	-53.670%
2025-08-06	26.8000	26.8000	26.8000	26.8000	-6.847%	1	22	-62.313%
2025-08-04	28.7700	28.7700	28.7700	28.7700	+7.753%	1	21	-64.894%
2025-08-01	27.3000	27.3000	26.7000	26.7000	-16.301%	2	21	-62.172%
2025-07-31	31.9000	31.9000	31.9000	31.9000	-4.319%	4	19	-68.339%
2025-07-30	33.3400	33.3400	33.3400	33.3400	-2.229%	1	21	-69.706%
2025-07-29	34.1000	34.1000	34.1000	34.1000	-4.482%	1	22	-70.381%
2025-07-24	35.7000	35.7000	35.7000	35.7000	+0.563%	4	21	-71.709%
2025-07-22	33.6000	35.5000	33.6000	35.5000	+6.607%	9	17	-71.549%
2025-07-21	33.3000	33.3000	33.3000	33.3000	+5.781%	5	22	-69.670%
2025-07-17	31.4800	31.4800	31.4800	31.4800	+6.712%	1	17	-67.916%
2025-07-15	29.5000	29.5000	29.5000	29.5000	-19.684%	1	17	-65.763%
2025-07-10	37.8500	37.8500	36.7000	36.7300	-20.152%	7	17	-72.502%
2025-07-08	46.0000	46.0000	46.0000	46.0000	+18.618%	1	13	-78.043%
2025-06-27	38.7800	38.7800	38.7800	38.7800	+8.933%	1	12	-73.956%
2025-06-24	35.6000	35.6000	35.6000	35.6000	-31.274%	1	11	-71.629%
2025-05-12	51.8000	51.8000	51.8000	51.8000	+14.349%	1	12	-80.502%
2025-05-02	45.6300	46.5900	45.3000	45.3000	-23.866%	6	12	-77.704%
2025-04-28	59.5000	59.5000	59.5000	59.5000	+3.514%	1	12	-83.025%
2025-04-24	57.4800	57.4800	57.4800	57.4800	+27.281%	1	12	-82.429%
2025-04-17	45.1600	45.1600	45.1600	45.1600	+11.644%	1	11	-77.635%
2025-04-08	40.4500	40.4500	40.4500	40.4500	+5.724%	2	11	-75.031%
2025-04-07	38.2600	38.2600	38.2600	38.2600	-11.435%	2	9	-73.602%
2025-04-03	43.2000	43.2000	43.2000	43.2000	-62.918%	2	11	-76.620%
2025-01-31	116.5000	116.5000	116.5000	116.5000	+74.480%	2	9	-91.330%
2025-01-02	66.7700	66.7700	66.7700	66.7700	-15.094%	1	9	-84.873%
2024-12-20	78.6400	78.6400	78.6400	78.6400	-20.517%	1	9	-87.157%
2024-12-04	93.0000	98.9400	93.0000	98.9400	+17.089%	5	9	-89.792%
2024-11-29	84.5200	84.5200	84.5000	84.5000	+3.617%	6	9	-88.047%
2024-11-27	80.6000	81.5500	80.6000	81.5500	+7.303%	2	9	-87.615%
2024-11-21	76.0000	76.0000	76.0000	76.0000	+10.097%	1	9	-86.711%
2024-11-20	69.0300	69.0300	69.0300	69.0300	-9.847%	1	9	-85.369%
2024-11-14	76.5700	76.5700	76.5700	76.5700	+12.752%	1	9	-86.809%
2024-11-12	67.9100	67.9100	67.9100	67.9100	+30.096%	1	8	-85.127%
2024-11-05	52.2000	52.2000	52.2000	52.2000	-7.496%	3	7	-80.651%
2024-11-01	51.2800	56.4300	51.2800	56.4300	+47.260%	18	5	-82.102%
2024-10-18	38.3200	38.3200	38.3200	38.3200	0.000%	4	2	-73.643%