Dark

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

EOD

Oct 1, 2026

4.70+46.875%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9000	4.7000	3.9000	4.7000	+46.875%	2	657	0.000%
2026-09-30	2.1000	3.2000	2.1000	3.2000	+3.226%	2	658	+46.875%
2026-09-28	2.9200	3.1000	2.9200	3.1000	-43.223%	4	659	+51.613%
2026-09-24	5.4600	5.4600	5.4600	5.4600	-5.862%	1	658	-13.919%
2026-09-23	5.8000	5.8000	5.8000	5.8000	+16.000%	3	658	-18.966%
2026-09-22	4.1000	5.0000	4.1000	5.0000	-20.635%	2	658	-6.000%
2026-09-17	6.3000	6.3000	6.3000	6.3000	0.000%	1	659	-25.397%
2026-09-15	6.3000	6.3000	6.3000	6.3000	+0.639%	1	658	-25.397%
2026-09-14	6.2600	6.2600	6.2600	6.2600	+20.385%	10	658	-24.920%
2026-09-08	5.2000	5.2000	5.2000	5.2000	-28.276%	1	668	-9.615%
2026-09-03	7.2500	7.2500	7.2500	7.2500	-2.685%	2	668	-35.172%
2026-09-01	7.4500	7.4500	7.4500	7.4500	-1.974%	1	668	-36.913%
2026-08-31	7.6000	7.6000	7.6000	7.6000	+3.401%	2	667	-38.158%
2026-08-28	6.8000	7.7800	6.8000	7.3500	+28.947%	7	665	-36.054%
2026-08-27	5.7000	5.7000	5.7000	5.7000	+42.500%	4	671	-17.544%
2026-08-25	4.0000	4.0000	4.0000	4.0000	-9.091%	57	668	+17.500%
2026-08-24	4.4000	4.4000	4.4000	4.4000	+4.762%	2	663	+6.818%
2026-08-21	4.2000	4.2000	4.2000	4.2000	-14.286%	1	665	+11.905%
2026-08-20	4.4000	5.0000	4.4000	4.9000	+8.889%	5	665	-4.082%
2026-08-19	4.5000	4.5000	4.5000	4.5000	+44.695%	500	667	+4.444%
2026-08-18	3.1100	3.1100	3.1100	3.1100	-36.531%	3	167	+51.125%
2026-08-13	4.3000	4.9000	4.3000	4.9000	+48.485%	4	170	-4.082%
2026-08-10	3.0700	3.3000	3.0000	3.3000	+6.452%	8	172	+42.424%
2026-08-07	4.0000	4.0000	2.4500	3.1000	+307.895%	34	172	+51.613%
2026-07-29	0.7600	0.7600	0.7600	0.7600	+117.143%	1	175	+518.421%
2026-06-30	0.1500	0.4500	0.1500	0.3500	-2.778%	5	175	+1,242.857%
2026-06-26	0.3600	0.3600	0.3600	0.3600	+44.000%	6	175	+1,205.556%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-64.286%	16	169	+1,780.000%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-37.500%	1	185	+571.429%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-2.609%	1	185	+319.643%
2026-06-10	1.4000	1.4000	1.1500	1.1500	-28.571%	2	185	+308.696%
2026-06-08	1.6700	1.6700	1.6100	1.6100	-8.000%	2	184	+191.925%
2026-06-05	2.0000	2.0000	1.7200	1.7500	-56.250%	3	184	+168.571%
2026-06-01	3.4000	4.0000	3.4000	4.0000	+56.863%	9	181	+17.500%
2026-05-29	2.4000	2.5500	2.4000	2.5500	+325.000%	8	184	+84.314%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-40.000%	4	192	+683.333%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+150.000%	1	192	+370.000%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-38.462%	1	196	+1,075.000%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-7.143%	3	196	+623.077%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-39.130%	10	196	+571.429%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+91.667%	1	199	+308.696%
2026-04-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	199	+683.333%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+33.333%	1	198	+683.333%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+15.385%	12	197	+944.444%
2026-04-20	0.3900	0.3900	0.3900	0.3900	+11.429%	2	197	+1,105.128%
2026-04-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	197	+1,242.857%
2026-04-16	0.4000	0.4000	0.3500	0.3500	-22.222%	4	197	+1,242.857%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	199	+944.444%
2026-03-27	0.4800	0.5000	0.4800	0.5000	-28.571%	4	198	+840.000%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	196	+571.429%
2026-03-16	0.8500	0.8500	0.8500	0.8500	+6.250%	1	195	+452.941%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-42.857%	1	196	+487.500%
2026-03-10	1.4000	1.4000	1.4000	1.4000	+37.255%	1	196	+235.714%
2026-03-04	1.0200	1.0200	1.0200	1.0200	-7.273%	1	196	+360.784%
2026-02-26	0.9800	1.1000	0.9800	1.1000	+15.789%	2	196	+327.273%
2026-02-25	0.9500	0.9500	0.9500	0.9500	+5.556%	1	194	+394.737%
2026-02-24	0.7000	0.9000	0.7000	0.9000	-24.370%	2	194	+422.222%
2026-02-18	1.1900	1.1900	1.1900	1.1900	+40.000%	2	192	+294.958%
2026-02-13	1.2000	1.2000	0.8500	0.8500	-15.000%	2	193	+452.941%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-13.043%	2	193	+370.000%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+4.545%	1	191	+308.696%
2026-02-09	1.2000	1.2000	1.1000	1.1000	-14.729%	2	190	+327.273%
2026-02-06	1.2900	1.2900	1.2900	1.2900	-16.774%	1	188	+264.341%
2026-02-05	3.1500	3.1500	1.5500	1.5500	-13.889%	3	187	+203.226%
2026-02-03	1.8000	1.8000	1.8000	1.8000	-18.182%	1	185	+161.111%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-10.931%	2	184	+113.636%
2026-01-29	2.7500	2.7500	2.3000	2.4700	-32.698%	9	186	+90.283%
2026-01-28	3.5500	3.6700	3.5500	3.6700	-8.250%	6	187	+28.065%
2026-01-26	3.7000	4.0000	3.7000	4.0000	+16.279%	5	193	+17.500%
2026-01-23	3.4300	3.5400	3.4300	3.4400	+26.471%	11	196	+36.628%
2026-01-22	3.1000	3.1000	2.7200	2.7200	+39.487%	6	186	+72.794%
2026-01-20	1.9500	1.9500	1.9500	1.9500	-12.162%	1	186	+141.026%
2026-01-16	2.3500	2.5000	2.2200	2.2200	-23.448%	10	177	+111.712%
2026-01-15	2.9500	2.9500	2.8500	2.9000	-14.706%	4	177	+62.069%
2026-01-14	4.0000	4.0000	2.9700	3.4000	-8.108%	6	174	+38.235%
2026-01-13	3.7000	3.7000	3.7000	3.7000	-7.500%	1	173	+27.027%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-48.454%	3	172	+17.500%
2026-01-07	7.6200	7.7600	7.6200	7.7600	+29.333%	4	172	-39.433%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-15.493%	1	168	-21.667%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-2.740%	6	167	-33.803%
2025-12-29	7.3000	7.3000	7.3000	7.3000	-4.325%	10	165	-35.616%
2025-12-16	7.6300	7.6300	7.6300	7.6300	-10.760%	5	165	-38.401%
2025-12-11	8.5500	8.5500	8.5500	8.5500	+7.277%	3	165	-45.029%
2025-12-10	7.9700	7.9700	7.9700	7.9700	+9.478%	2	162	-41.029%
2025-12-04	7.3400	7.3400	7.2800	7.2800	+7.852%	2	162	-35.440%
2025-11-26	6.7500	6.7500	6.7500	6.7500	+0.746%	1	160	-30.370%
2025-11-25	6.7000	6.7000	6.7000	6.7000	+3.077%	1	160	-29.851%
2025-11-21	6.0000	6.5000	6.0000	6.5000	-11.565%	2	159	-27.692%
2025-11-17	7.3500	7.3500	7.3500	7.3500	-9.259%	1	158	-36.054%
2025-11-14	8.1000	8.1000	8.1000	8.1000	-10.000%	1	159	-41.975%
2025-11-06	9.1000	9.5000	9.0000	9.0000	-18.182%	6	158	-47.778%
2025-11-04	13.0000	13.0000	11.0000	11.0000	-27.345%	3	155	-57.273%
2025-11-03	14.3500	15.1400	14.3500	15.1400	+26.167%	3	161	-68.956%
2025-10-31	11.9500	12.0000	11.9500	12.0000	+8.597%	5	161	-60.833%
2025-10-30	11.0500	11.0500	11.0500	11.0500	-3.913%	1	162	-57.466%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-6.352%	4	163	-59.130%
2025-10-27	12.5000	12.5000	12.2000	12.2800	-1.760%	7	154	-61.726%
2025-10-23	13.4000	13.4000	12.5000	12.5000	-3.846%	2	154	-62.400%
2025-10-22	13.9000	13.9000	13.0000	13.0000	+1.642%	2	154	-63.846%
2025-10-21	12.9000	12.9000	12.5500	12.7900	+27.900%	4	154	-63.253%
2025-10-20	10.0000	10.0000	10.0000	10.0000	+11.111%	4	151	-53.000%
2025-10-16	9.3000	9.3000	9.0000	9.0000	-6.250%	6	147	-47.778%
2025-10-15	10.0000	10.0000	9.6000	9.6000	+4.348%	3	145	-51.042%
2025-10-14	9.2000	9.2000	9.2000	9.2000	+13.580%	1	142	-48.913%
2025-10-10	8.1000	8.1000	8.1000	8.1000	+3.846%	1	141	-41.975%
2025-10-01	7.6500	7.8000	7.6500	7.8000	-15.217%	4	141	-39.744%
2025-09-25	8.8000	9.2000	8.8000	9.2000	-3.158%	25	140	-48.913%
2025-09-24	9.5000	9.5000	9.5000	9.5000	-2.062%	1	165	-50.526%
2025-09-23	10.5700	10.5700	9.7000	9.7000	-9.006%	2	166	-51.546%
2025-09-22	10.1000	10.7000	10.1000	10.6600	-4.821%	26	165	-55.910%
2025-09-19	11.2000	11.2000	11.2000	11.2000	-2.609%	1	141	-58.036%
2025-09-15	11.5000	11.5000	11.5000	11.5000	-12.879%	2	141	-59.130%
2025-09-11	13.2000	13.2000	13.2000	13.2000	-2.511%	5	140	-64.394%
2025-09-09	13.5400	13.5400	13.5400	13.5400	+15.726%	1	140	-65.288%
2025-09-08	11.0700	11.7000	10.8000	11.7000	+17.000%	7	140	-59.829%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-11.504%	1	134	-53.000%
2025-09-03	11.3000	11.3000	11.3000	11.3000	-4.399%	4	133	-58.407%
2025-08-28	11.8200	11.8200	11.8200	11.8200	+12.571%	1	133	-60.237%
2025-08-20	9.8700	10.5000	8.2400	10.5000	+6.061%	19	134	-55.238%
2025-08-19	9.9000	9.9000	9.9000	9.9000	-9.174%	1	124	-52.525%
2025-08-15	9.8300	10.9000	9.8300	10.9000	+14.737%	21	124	-56.881%
2025-08-14	9.4600	9.5000	9.4600	9.5000	+10.337%	2	123	-50.526%
2025-08-13	8.1500	8.6100	8.1500	8.6100	+1.294%	2	123	-45.412%
2025-08-12	8.2600	8.8000	8.2600	8.5000	-1.163%	12	124	-44.706%
2025-08-11	10.0000	10.0000	8.5000	8.6000	-26.496%	7	112	-45.349%
2025-08-08	11.7000	11.7000	11.7000	11.7000	-7.874%	3	111	-59.829%
2025-08-07	15.3000	15.3000	12.7000	12.7000	-22.561%	19	108	-62.992%
2025-08-06	16.4000	16.4000	16.4000	16.4000	-3.812%	4	97	-71.341%
2025-08-05	17.0500	17.0500	17.0500	17.0500	+1.127%	2	93	-72.434%
2025-08-01	16.8600	16.8600	16.8600	16.8600	-16.119%	1	93	-72.123%
2025-07-17	20.1300	20.1300	20.0000	20.1000	+7.143%	5	92	-76.617%
2025-07-11	23.5000	23.5000	18.7600	18.7600	-36.622%	65	88	-74.947%
2025-07-07	28.6700	29.6000	28.6700	29.6000	+27.039%	7	40	-84.122%
2025-06-26	23.3000	23.3000	23.3000	23.3000	+5.909%	1	46	-79.828%
2025-06-20	22.0000	22.0000	22.0000	22.0000	-15.385%	2	46	-78.636%
2025-06-12	26.0000	26.0000	26.0000	26.0000	0.000%	1	45	-81.923%
2025-06-02	26.0000	26.0000	26.0000	26.0000	-8.772%	2	44	-81.923%
2025-05-30	28.5000	28.5000	28.5000	28.5000	-35.666%	6	42	-83.509%
2025-04-25	44.3000	44.3000	44.3000	44.3000	+5.476%	2	39	-89.391%
2025-04-24	42.0000	42.0000	42.0000	42.0000	+30.719%	1	40	-88.810%
2025-04-16	32.1300	32.1300	32.1300	32.1300	-2.636%	1	39	-85.372%
2025-04-15	33.0000	33.0000	33.0000	33.0000	+0.457%	1	40	-85.758%
2025-04-14	32.8500	32.8500	32.8500	32.8500	+13.472%	1	39	-85.693%
2025-04-08	28.9500	28.9500	28.9500	28.9500	+6.044%	2	39	-83.765%
2025-04-07	27.3000	27.3000	27.3000	27.3000	-33.946%	1	40	-82.784%
2025-03-21	41.3200	41.3300	41.3200	41.3300	+8.506%	40	40	-88.628%
2025-03-14	38.0900	38.0900	38.0900	38.0900	-0.807%	2	48	-87.661%
2025-03-11	38.4000	38.4000	38.4000	38.4000	-46.083%	1	48	-87.760%
2025-03-03	71.2200	71.2200	71.2200	71.2200	-12.506%	10	48	-93.401%
2025-02-26	81.4000	81.4000	81.4000	81.4000	+10.854%	20	49	-94.226%
2025-02-25	72.9900	73.5300	72.9300	73.4300	-10.451%	12	29	-93.599%
2025-02-21	82.0000	82.0000	82.0000	82.0000	-10.334%	4	29	-94.268%
2025-02-19	91.4500	91.4500	91.4500	91.4500	-11.214%	10	27	-94.861%
2025-02-10	101.4000	103.0000	101.4000	103.0000	+4.240%	2	21	-95.437%
2025-02-04	99.2600	99.2600	98.8100	98.8100	+10.156%	11	21	-95.243%
2025-01-31	94.6600	94.6600	89.7000	89.7000	+61.651%	4	30	-94.760%
2025-01-17	55.4900	55.4900	55.4900	55.4900	+13.756%	2	27	-91.530%
2025-01-13	48.7800	48.7800	48.7800	48.7800	-7.386%	2	27	-90.365%
2025-01-10	52.6700	52.6700	52.6700	52.6700	+0.133%	2	27	-91.077%
2025-01-03	52.6000	52.6000	52.6000	52.6000	-8.569%	2	27	-91.065%
2024-12-19	57.6000	57.7000	57.5300	57.5300	-3.083%	4	27	-91.830%
2024-12-18	60.1000	60.1000	59.3600	59.3600	-17.153%	11	23	-92.082%
2024-12-11	71.6500	71.6500	71.6500	71.6500	-2.184%	10	12	-93.440%
2024-12-09	73.2500	73.2500	73.2500	73.2500	+20.082%	1	2	-93.584%
2024-11-27	61.0000	61.0000	61.0000	61.0000	+13.594%	1	2	-92.295%
2024-11-20	53.7000	53.7000	53.7000	53.7000	+44.549%	1	2	-91.248%
2024-11-04	37.1500	37.1500	37.1500	37.1500	0.000%	2	2	-87.349%