Dark

TEAM20270115C480
TEAM Jan 15 2027 480.00 Call (TEAM270115C00480000)
option OPRA

EOD

Sep 30, 2026

0.2500+38.889%(+0.0700)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.4000	0.1500	0.2500	+38.889%	37	806	0.000%
2026-09-29	0.1800	0.1800	0.1800	0.1800	-66.038%	15	833	+38.889%
2026-09-28	0.5300	0.5300	0.5300	0.5300	+17.778%	1	818	-52.830%
2026-09-25	0.4500	0.4500	0.4500	0.4500	-18.182%	1	818	-44.444%
2026-09-24	0.4000	0.5500	0.4000	0.5500	-26.667%	11	818	-54.545%
2026-09-23	0.7500	0.7500	0.4500	0.7500	+25.000%	34	813	-66.667%
2026-09-21	0.4500	0.6000	0.4500	0.6000	-20.000%	19	807	-58.333%
2026-09-17	0.7500	0.7500	0.7500	0.7500	+19.048%	2	792	-66.667%
2026-09-15	0.8800	0.8800	0.6300	0.6300	-10.000%	4	790	-60.317%
2026-09-14	0.7500	0.7500	0.7000	0.7000	+40.000%	20	790	-64.286%
2026-09-11	0.5000	0.5000	0.5000	0.5000	-33.333%	10	770	-50.000%
2026-09-09	0.7500	0.7500	0.5000	0.7500	+25.000%	16	760	-66.667%
2026-09-08	0.5000	0.6000	0.5000	0.6000	-40.000%	41	744	-58.333%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-10.714%	1	704	-75.000%
2026-09-03	1.1200	1.1200	1.1200	1.1200	+31.765%	1	704	-77.679%
2026-09-02	1.0500	1.0500	0.8500	0.8500	0.000%	3	704	-70.588%
2026-09-01	0.8500	0.8500	0.8500	0.8500	-26.087%	1	704	-70.588%
2026-08-31	1.1000	1.1500	1.0000	1.1500	0.000%	5	704	-78.261%
2026-08-28	0.7500	1.2000	0.7500	1.1500	+69.118%	65	701	-78.261%
2026-08-27	0.5000	0.7300	0.5000	0.6800	+36.000%	4	690	-63.235%
2026-08-26	0.5000	0.5000	0.5000	0.5000	+11.111%	18	688	-50.000%
2026-08-24	0.4500	0.4500	0.4500	0.4500	0.000%	5	670	-44.444%
2026-08-21	0.4500	0.4500	0.4500	0.4500	-18.182%	1	675	-44.444%
2026-08-19	0.6000	0.6500	0.5500	0.5500	+37.500%	21	675	-54.545%
2026-08-18	0.4000	0.4000	0.4000	0.4000	+100.000%	1	654	-37.500%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-58.333%	2	653	+25.000%
2026-08-14	0.5000	0.5000	0.4800	0.4800	-5.882%	2	653	-47.917%
2026-08-13	0.5100	0.5100	0.5100	0.5100	+13.333%	9	653	-50.980%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-10.000%	1	644	-44.444%
2026-08-11	0.5000	0.5000	0.4000	0.5000	0.000%	20	644	-50.000%
2026-08-10	0.6000	0.6000	0.4100	0.5000	+25.000%	10	631	-50.000%
2026-08-07	0.4800	0.5500	0.3000	0.4000	+166.667%	39	626	-37.500%
2026-08-04	0.1500	0.1500	0.1500	0.1500	0.000%	22	602	+66.667%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+200.000%	10	602	+66.667%
2026-07-30	0.1000	0.1000	0.0500	0.0500	-50.000%	6	592	+400.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	+100.000%	22	592	+150.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-37.500%	3	592	+400.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-33.333%	2	592	+212.500%
2026-07-13	0.1200	0.1200	0.1200	0.1200	+71.429%	1	592	+108.333%
2026-07-10	0.1100	0.1100	0.0700	0.0700	-30.000%	16	592	+257.143%
2026-07-06	0.1000	0.1000	0.1000	0.1000	+42.857%	65	577	+150.000%
2026-07-02	0.0700	0.0700	0.0700	0.0700	-30.000%	1	513	+257.143%
2026-07-01	0.1000	0.1000	0.1000	0.1000	0.000%	1	513	+150.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	50	513	+150.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-9.091%	1	513	+150.000%
2026-06-22	0.1000	0.1100	0.1000	0.1100	-45.000%	15	513	+127.273%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-28.571%	1	498	+25.000%
2026-06-15	0.2800	0.2800	0.2800	0.2800	+40.000%	2	498	-10.714%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-20.000%	50	498	+25.000%
2026-06-11	0.1500	0.2500	0.1500	0.2500	-13.793%	17	498	0.000%
2026-06-10	0.2900	0.2900	0.2900	0.2900	-3.333%	10	485	-13.793%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-33.333%	50	475	-16.667%
2026-06-08	0.4100	0.4500	0.4100	0.4500	-10.000%	127	425	-44.444%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-7.407%	130	345	-50.000%
2026-06-04	0.5400	0.5400	0.5400	0.5400	-1.818%	2	345	-53.704%
2026-06-03	0.6000	0.6500	0.5500	0.5500	-45.000%	12	345	-54.545%
2026-06-01	0.6000	1.1500	0.6000	1.0000	+42.857%	55	336	-75.000%
2026-05-29	0.3500	0.7000	0.3500	0.7000	+133.333%	23	335	-64.286%
2026-05-28	0.2500	0.3000	0.2500	0.3000	+200.000%	15	318	-16.667%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-60.000%	4	315	+150.000%
2026-05-05	0.2500	0.2500	0.2500	0.2500	+66.667%	1	315	0.000%
2026-05-01	0.1500	0.1500	0.1500	0.1500	+50.000%	3	311	+66.667%
2026-04-30	0.1000	0.1000	0.1000	0.1000	-33.333%	4	311	+150.000%
2026-04-29	0.1500	0.1500	0.1500	0.1500	+200.000%	1	311	+66.667%
2026-04-27	0.0500	0.0500	0.0500	0.0500	-28.571%	15	311	+400.000%
2026-04-20	0.0600	0.0700	0.0600	0.0700	0.000%	2	296	+257.143%
2026-04-17	0.0700	0.0700	0.0700	0.0700	-30.000%	25	296	+257.143%
2026-04-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	271	+150.000%
2026-04-13	0.1000	0.1000	0.1000	0.1000	+150.000%	5	271	+150.000%
2026-04-10	0.1000	0.1000	0.0400	0.0400	-85.714%	2	271	+525.000%
2026-03-10	0.2800	0.2800	0.2800	0.2800	-6.667%	15	271	-10.714%
2026-03-05	0.3000	0.3000	0.3000	0.3000	+25.000%	1	256	-16.667%
2026-03-04	0.2400	0.2400	0.2400	0.2400	-20.000%	2	255	+4.167%
2026-03-03	0.2500	0.3000	0.2500	0.3000	+76.471%	18	255	-16.667%
2026-02-27	0.1700	0.1700	0.1700	0.1700	+13.333%	25	237	+47.059%
2026-02-26	0.2000	0.2000	0.1500	0.1500	0.000%	16	212	+66.667%
2026-02-25	0.1500	0.1600	0.1500	0.1500	0.000%	14	184	+66.667%
2026-02-24	0.0500	0.1500	0.0500	0.1500	-25.000%	5	184	+66.667%
2026-02-23	0.2000	0.2000	0.2000	0.2000	-25.926%	117	181	+25.000%
2026-02-19	0.3000	0.3000	0.2700	0.2700	-71.579%	8	71	-7.407%
2026-02-04	0.9500	0.9500	0.9500	0.9500	+79.245%	20	71	-73.684%
2026-01-23	0.5300	0.5300	0.5300	0.5300	+6.000%	2	91	-52.830%
2026-01-21	0.6600	0.6600	0.5000	0.5000	-58.333%	3	93	-50.000%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+4.348%	1	90	-79.167%
2025-12-12	1.1500	1.1500	1.1500	1.1500	-31.138%	1	90	-78.261%
2025-12-08	1.6700	1.6700	1.6700	1.6700	+33.600%	1	90	-85.030%
2025-12-03	1.2500	1.2500	1.2500	1.2500	+5.042%	3	90	-80.000%
2025-11-21	1.1900	1.1900	1.1900	1.1900	-61.613%	1	87	-78.992%
2025-11-03	3.2000	3.2000	3.1000	3.1000	+12.727%	10	81	-91.935%
2025-10-30	2.5000	2.7500	2.5000	2.7500	-8.333%	2	81	-90.909%
2025-10-23	3.0000	3.0000	3.0000	3.0000	0.000%	3	80	-91.667%
2025-10-22	3.0000	3.0000	3.0000	3.0000	0.000%	2	77	-91.667%
2025-10-21	2.9200	3.0000	2.9200	3.0000	+30.435%	3	74	-91.667%
2025-10-13	2.3000	2.3000	2.3000	2.3000	+15.000%	1	73	-89.130%
2025-10-08	2.0000	2.0000	2.0000	2.0000	+5.263%	1	73	-87.500%
2025-10-03	1.9800	1.9800	1.9000	1.9000	+2.703%	2	72	-86.842%
2025-10-02	1.8500	1.8500	1.8500	1.8500	+8.824%	2	72	-86.486%
2025-10-01	1.7000	1.7000	1.7000	1.7000	0.000%	1	70	-85.294%
2025-09-30	1.7000	1.7000	1.7000	1.7000	-20.930%	3	70	-85.294%
2025-09-11	2.1500	2.1500	2.1500	2.1500	-11.157%	1	67	-88.372%
2025-09-09	2.4200	2.4200	2.4200	2.4200	+27.368%	5	67	-89.669%
2025-08-27	1.9000	1.9000	1.9000	1.9000	+22.581%	10	67	-86.842%
2025-08-13	1.5500	1.5500	1.5500	1.5500	+10.714%	1	57	-83.871%
2025-08-12	1.4000	1.4000	1.4000	1.4000	-59.420%	5	57	-82.143%
2025-08-06	3.4500	3.4500	3.4500	3.4500	-32.087%	5	52	-92.754%
2025-07-28	5.4500	5.4500	5.0500	5.0800	-12.414%	20	49	-95.079%
2025-07-02	5.8000	5.8000	5.8000	5.8000	-22.667%	2	29	-95.690%
2025-05-29	7.5000	7.5000	7.5000	7.5000	-7.635%	10	27	-96.667%
2025-05-21	8.1200	8.1200	8.1200	8.1200	-28.772%	12	17	-96.921%
2025-03-13	11.4000	11.4000	11.4000	11.4000	-44.472%	5	5	-97.807%
2025-03-06	20.4700	20.5300	20.4600	20.5300	0.000%	5	5	-98.782%