Dark

TEAM20270115C300
TEAM Jan 15 2027 300.00 Call (TEAM270115C00300000)
option OPRA

EOD

Aug 13, 2026

4.90+48.485%(+1.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.3000	4.9000	4.3000	4.9000	+48.485%	4	170	0.000%
2026-08-10	3.0700	3.3000	3.0000	3.3000	+6.452%	8	172	+48.485%
2026-08-07	4.0000	4.0000	2.4500	3.1000	+307.895%	34	172	+58.065%
2026-07-29	0.7600	0.7600	0.7600	0.7600	+117.143%	1	175	+544.737%
2026-06-30	0.1500	0.4500	0.1500	0.3500	-2.778%	5	175	+1,300.000%
2026-06-26	0.3600	0.3600	0.3600	0.3600	+44.000%	6	175	+1,261.111%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-64.286%	16	169	+1,860.000%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-37.500%	1	185	+600.000%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-2.609%	1	185	+337.500%
2026-06-10	1.4000	1.4000	1.1500	1.1500	-28.571%	2	185	+326.087%
2026-06-08	1.6700	1.6700	1.6100	1.6100	-8.000%	2	184	+204.348%
2026-06-05	2.0000	2.0000	1.7200	1.7500	-56.250%	3	184	+180.000%
2026-06-01	3.4000	4.0000	3.4000	4.0000	+56.863%	9	181	+22.500%
2026-05-29	2.4000	2.5500	2.4000	2.5500	+325.000%	8	184	+92.157%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-40.000%	4	192	+716.667%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+150.000%	1	192	+390.000%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-38.462%	1	196	+1,125.000%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-7.143%	3	196	+653.846%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-39.130%	10	196	+600.000%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+91.667%	1	199	+326.087%
2026-04-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	199	+716.667%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+33.333%	1	198	+716.667%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+15.385%	12	197	+988.889%
2026-04-20	0.3900	0.3900	0.3900	0.3900	+11.429%	2	197	+1,156.410%
2026-04-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	197	+1,300.000%
2026-04-16	0.4000	0.4000	0.3500	0.3500	-22.222%	4	197	+1,300.000%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	199	+988.889%
2026-03-27	0.4800	0.5000	0.4800	0.5000	-28.571%	4	198	+880.000%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	196	+600.000%
2026-03-16	0.8500	0.8500	0.8500	0.8500	+6.250%	1	195	+476.471%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-42.857%	1	196	+512.500%
2026-03-10	1.4000	1.4000	1.4000	1.4000	+37.255%	1	196	+250.000%
2026-03-04	1.0200	1.0200	1.0200	1.0200	-7.273%	1	196	+380.392%
2026-02-26	0.9800	1.1000	0.9800	1.1000	+15.789%	2	196	+345.455%
2026-02-25	0.9500	0.9500	0.9500	0.9500	+5.556%	1	194	+415.789%
2026-02-24	0.7000	0.9000	0.7000	0.9000	-24.370%	2	194	+444.444%
2026-02-18	1.1900	1.1900	1.1900	1.1900	+40.000%	2	192	+311.765%
2026-02-13	1.2000	1.2000	0.8500	0.8500	-15.000%	2	193	+476.471%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-13.043%	2	193	+390.000%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+4.545%	1	191	+326.087%
2026-02-09	1.2000	1.2000	1.1000	1.1000	-14.729%	2	190	+345.455%
2026-02-06	1.2900	1.2900	1.2900	1.2900	-16.774%	1	188	+279.845%
2026-02-05	3.1500	3.1500	1.5500	1.5500	-13.889%	3	187	+216.129%
2026-02-03	1.8000	1.8000	1.8000	1.8000	-18.182%	1	185	+172.222%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-10.931%	2	184	+122.727%
2026-01-29	2.7500	2.7500	2.3000	2.4700	-32.698%	9	186	+98.381%
2026-01-28	3.5500	3.6700	3.5500	3.6700	-8.250%	6	187	+33.515%
2026-01-26	3.7000	4.0000	3.7000	4.0000	+16.279%	5	193	+22.500%
2026-01-23	3.4300	3.5400	3.4300	3.4400	+26.471%	11	196	+42.442%
2026-01-22	3.1000	3.1000	2.7200	2.7200	+39.487%	6	186	+80.147%
2026-01-20	1.9500	1.9500	1.9500	1.9500	-12.162%	1	186	+151.282%
2026-01-16	2.3500	2.5000	2.2200	2.2200	-23.448%	10	177	+120.721%
2026-01-15	2.9500	2.9500	2.8500	2.9000	-14.706%	4	177	+68.966%
2026-01-14	4.0000	4.0000	2.9700	3.4000	-8.108%	6	174	+44.118%
2026-01-13	3.7000	3.7000	3.7000	3.7000	-7.500%	1	173	+32.432%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-48.454%	3	172	+22.500%
2026-01-07	7.6200	7.7600	7.6200	7.7600	+29.333%	4	172	-36.856%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-15.493%	1	168	-18.333%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-2.740%	6	167	-30.986%
2025-12-29	7.3000	7.3000	7.3000	7.3000	-4.325%	10	165	-32.877%
2025-12-16	7.6300	7.6300	7.6300	7.6300	-10.760%	5	165	-35.780%
2025-12-11	8.5500	8.5500	8.5500	8.5500	+7.277%	3	165	-42.690%
2025-12-10	7.9700	7.9700	7.9700	7.9700	+9.478%	2	162	-38.519%
2025-12-04	7.3400	7.3400	7.2800	7.2800	+7.852%	2	162	-32.692%
2025-11-26	6.7500	6.7500	6.7500	6.7500	+0.746%	1	160	-27.407%
2025-11-25	6.7000	6.7000	6.7000	6.7000	+3.077%	1	160	-26.866%
2025-11-21	6.0000	6.5000	6.0000	6.5000	-11.565%	2	159	-24.615%
2025-11-17	7.3500	7.3500	7.3500	7.3500	-9.259%	1	158	-33.333%
2025-11-14	8.1000	8.1000	8.1000	8.1000	-10.000%	1	159	-39.506%
2025-11-06	9.1000	9.5000	9.0000	9.0000	-18.182%	6	158	-45.556%
2025-11-04	13.0000	13.0000	11.0000	11.0000	-27.345%	3	155	-55.455%
2025-11-03	14.3500	15.1400	14.3500	15.1400	+26.167%	3	161	-67.635%
2025-10-31	11.9500	12.0000	11.9500	12.0000	+8.597%	5	161	-59.167%
2025-10-30	11.0500	11.0500	11.0500	11.0500	-3.913%	1	162	-55.656%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-6.352%	4	163	-57.391%
2025-10-27	12.5000	12.5000	12.2000	12.2800	-1.760%	7	154	-60.098%
2025-10-23	13.4000	13.4000	12.5000	12.5000	-3.846%	2	154	-60.800%
2025-10-22	13.9000	13.9000	13.0000	13.0000	+1.642%	2	154	-62.308%
2025-10-21	12.9000	12.9000	12.5500	12.7900	+27.900%	4	154	-61.689%
2025-10-20	10.0000	10.0000	10.0000	10.0000	+11.111%	4	151	-51.000%
2025-10-16	9.3000	9.3000	9.0000	9.0000	-6.250%	6	147	-45.556%
2025-10-15	10.0000	10.0000	9.6000	9.6000	+4.348%	3	145	-48.958%
2025-10-14	9.2000	9.2000	9.2000	9.2000	+13.580%	1	142	-46.739%
2025-10-10	8.1000	8.1000	8.1000	8.1000	+3.846%	1	141	-39.506%
2025-10-01	7.6500	7.8000	7.6500	7.8000	-15.217%	4	141	-37.179%
2025-09-25	8.8000	9.2000	8.8000	9.2000	-3.158%	25	140	-46.739%
2025-09-24	9.5000	9.5000	9.5000	9.5000	-2.062%	1	165	-48.421%
2025-09-23	10.5700	10.5700	9.7000	9.7000	-9.006%	2	166	-49.485%
2025-09-22	10.1000	10.7000	10.1000	10.6600	-4.821%	26	165	-54.034%
2025-09-19	11.2000	11.2000	11.2000	11.2000	-2.609%	1	141	-56.250%
2025-09-15	11.5000	11.5000	11.5000	11.5000	-12.879%	2	141	-57.391%
2025-09-11	13.2000	13.2000	13.2000	13.2000	-2.511%	5	140	-62.879%
2025-09-09	13.5400	13.5400	13.5400	13.5400	+15.726%	1	140	-63.811%
2025-09-08	11.0700	11.7000	10.8000	11.7000	+17.000%	7	140	-58.120%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-11.504%	1	134	-51.000%
2025-09-03	11.3000	11.3000	11.3000	11.3000	-4.399%	4	133	-56.637%
2025-08-28	11.8200	11.8200	11.8200	11.8200	+12.571%	1	133	-58.545%
2025-08-20	9.8700	10.5000	8.2400	10.5000	+6.061%	19	134	-53.333%
2025-08-19	9.9000	9.9000	9.9000	9.9000	-9.174%	1	124	-50.505%
2025-08-15	9.8300	10.9000	9.8300	10.9000	+14.737%	21	124	-55.046%
2025-08-14	9.4600	9.5000	9.4600	9.5000	+10.337%	2	123	-48.421%
2025-08-13	8.1500	8.6100	8.1500	8.6100	+1.294%	2	123	-43.089%
2025-08-12	8.2600	8.8000	8.2600	8.5000	-1.163%	12	124	-42.353%
2025-08-11	10.0000	10.0000	8.5000	8.6000	-26.496%	7	112	-43.023%
2025-08-08	11.7000	11.7000	11.7000	11.7000	-7.874%	3	111	-58.120%
2025-08-07	15.3000	15.3000	12.7000	12.7000	-22.561%	19	108	-61.417%
2025-08-06	16.4000	16.4000	16.4000	16.4000	-3.812%	4	97	-70.122%
2025-08-05	17.0500	17.0500	17.0500	17.0500	+1.127%	2	93	-71.261%
2025-08-01	16.8600	16.8600	16.8600	16.8600	-16.119%	1	93	-70.937%
2025-07-17	20.1300	20.1300	20.0000	20.1000	+7.143%	5	92	-75.622%
2025-07-11	23.5000	23.5000	18.7600	18.7600	-36.622%	65	88	-73.881%
2025-07-07	28.6700	29.6000	28.6700	29.6000	+27.039%	7	40	-83.446%
2025-06-26	23.3000	23.3000	23.3000	23.3000	+5.909%	1	46	-78.970%
2025-06-20	22.0000	22.0000	22.0000	22.0000	-15.385%	2	46	-77.727%
2025-06-12	26.0000	26.0000	26.0000	26.0000	0.000%	1	45	-81.154%
2025-06-02	26.0000	26.0000	26.0000	26.0000	-8.772%	2	44	-81.154%
2025-05-30	28.5000	28.5000	28.5000	28.5000	-35.666%	6	42	-82.807%
2025-04-25	44.3000	44.3000	44.3000	44.3000	+5.476%	2	39	-88.939%
2025-04-24	42.0000	42.0000	42.0000	42.0000	+30.719%	1	40	-88.333%
2025-04-16	32.1300	32.1300	32.1300	32.1300	-2.636%	1	39	-84.749%
2025-04-15	33.0000	33.0000	33.0000	33.0000	+0.457%	1	40	-85.152%
2025-04-14	32.8500	32.8500	32.8500	32.8500	+13.472%	1	39	-85.084%
2025-04-08	28.9500	28.9500	28.9500	28.9500	+6.044%	2	39	-83.074%
2025-04-07	27.3000	27.3000	27.3000	27.3000	-33.946%	1	40	-82.051%
2025-03-21	41.3200	41.3300	41.3200	41.3300	+8.506%	40	40	-88.144%
2025-03-14	38.0900	38.0900	38.0900	38.0900	-0.807%	2	48	-87.136%
2025-03-11	38.4000	38.4000	38.4000	38.4000	-46.083%	1	48	-87.240%
2025-03-03	71.2200	71.2200	71.2200	71.2200	-12.506%	10	48	-93.120%
2025-02-26	81.4000	81.4000	81.4000	81.4000	+10.854%	20	49	-93.980%
2025-02-25	72.9900	73.5300	72.9300	73.4300	-10.451%	12	29	-93.327%
2025-02-21	82.0000	82.0000	82.0000	82.0000	-10.334%	4	29	-94.024%
2025-02-19	91.4500	91.4500	91.4500	91.4500	-11.214%	10	27	-94.642%
2025-02-10	101.4000	103.0000	101.4000	103.0000	+4.240%	2	21	-95.243%
2025-02-04	99.2600	99.2600	98.8100	98.8100	+10.156%	11	21	-95.041%
2025-01-31	94.6600	94.6600	89.7000	89.7000	+61.651%	4	30	-94.537%
2025-01-17	55.4900	55.4900	55.4900	55.4900	+13.756%	2	27	-91.170%
2025-01-13	48.7800	48.7800	48.7800	48.7800	-7.386%	2	27	-89.955%
2025-01-10	52.6700	52.6700	52.6700	52.6700	+0.133%	2	27	-90.697%
2025-01-03	52.6000	52.6000	52.6000	52.6000	-8.569%	2	27	-90.684%
2024-12-19	57.6000	57.7000	57.5300	57.5300	-3.083%	4	27	-91.483%
2024-12-18	60.1000	60.1000	59.3600	59.3600	-17.153%	11	23	-91.745%
2024-12-11	71.6500	71.6500	71.6500	71.6500	-2.184%	10	12	-93.161%
2024-12-09	73.2500	73.2500	73.2500	73.2500	+20.082%	1	2	-93.311%
2024-11-27	61.0000	61.0000	61.0000	61.0000	+13.594%	1	2	-91.967%
2024-11-20	53.7000	53.7000	53.7000	53.7000	+44.549%	1	2	-90.875%
2024-11-04	37.1500	37.1500	37.1500	37.1500	0.000%	2	2	-86.810%