Dark

TEAM20270115P150
TEAM Jan 15 2027 150.00 Put (TEAM270115P00150000)
option OPRA

EOD

Oct 1, 2026

9.15-20.711%(-2.39)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.8000	9.8000	9.1500	9.1500	-20.711%	27	4,171	0.000%
2026-09-30	11.1000	11.6000	11.1000	11.5400	-16.978%	23	4,179	-20.711%
2026-09-29	11.3000	13.9000	11.3000	13.9000	+20.035%	9	4,186	-34.173%
2026-09-28	10.9000	12.4000	10.9000	11.5800	+21.895%	353	4,185	-20.984%
2026-09-25	9.0000	9.5000	8.9500	9.5000	+10.723%	17	4,410	-3.684%
2026-09-24	8.5000	8.5800	8.5000	8.5800	-0.233%	3	4,403	+6.643%
2026-09-23	8.8500	8.8500	8.6000	8.6000	-14.343%	88	4,403	+6.395%
2026-09-22	8.7700	10.8200	8.7700	10.0400	+12.179%	5,260	4,347	-8.865%
2026-09-21	9.0400	9.1700	7.8000	8.9500	-8.205%	34	5,741	+2.235%
2026-09-18	9.6000	10.1700	9.1200	9.7500	+2.632%	311	5,711	-6.154%
2026-09-17	9.4000	9.7000	9.4000	9.5000	-11.215%	114	5,454	-3.684%
2026-09-16	10.7000	10.7000	10.7000	10.7000	0.000%	3	5,351	-14.486%
2026-09-15	10.5500	10.7600	10.5500	10.7000	-1.018%	20	5,351	-14.486%
2026-09-14	10.6000	11.7400	10.6000	10.8100	-18.106%	102	5,351	-15.356%
2026-09-11	13.2000	13.2000	13.0900	13.2000	+0.840%	8	5,253	-30.682%
2026-09-10	12.9000	13.1000	12.9000	13.0900	-7.163%	4	5,252	-30.099%
2026-09-09	13.8000	14.1000	13.4800	14.1000	-2.759%	132	5,251	-35.106%
2026-09-08	12.7500	14.6000	12.7500	14.5000	+29.464%	5,907	5,369	-36.897%
2026-09-04	11.1000	11.2000	11.1000	11.2000	+7.280%	5	848	-18.304%
2026-09-03	10.9000	10.9000	10.4400	10.4400	-8.901%	55	848	-12.356%
2026-09-01	11.4600	11.4600	11.4600	11.4600	+7.910%	1	796	-20.157%
2026-08-31	10.6500	10.6500	10.6200	10.6200	-6.842%	51	796	-13.842%
2026-08-28	11.7300	11.7300	10.8000	11.4000	-10.307%	103	746	-19.737%
2026-08-27	13.5000	13.5000	12.7100	12.7100	-25.673%	82	699	-28.009%
2026-08-26	17.8000	17.8000	17.1000	17.1000	-5.000%	4	701	-46.491%
2026-08-25	18.0000	18.0000	18.0000	18.0000	+9.091%	2	698	-49.167%
2026-08-24	16.4000	16.6000	16.3000	16.5000	0.000%	13	696	-44.545%
2026-08-21	16.5000	16.5000	16.5000	16.5000	+7.143%	10	701	-44.545%
2026-08-20	15.5000	15.5000	15.4000	15.4000	-1.092%	2	691	-40.584%
2026-08-19	16.0000	16.0000	15.5700	15.5700	-14.451%	88	690	-41.233%
2026-08-18	18.2400	18.2400	17.8000	18.2000	-8.081%	44	682	-49.725%
2026-08-14	19.8000	19.8000	19.8000	19.8000	-2.463%	1	664	-53.788%
2026-08-13	20.6000	20.6000	20.3000	20.3000	-14.634%	28	663	-54.926%
2026-08-12	24.4500	24.4500	23.7800	23.7800	-0.084%	21	648	-61.522%
2026-08-11	26.0000	26.0000	23.8000	23.8000	-6.667%	26	627	-61.555%
2026-08-10	26.8500	26.8500	25.5000	25.5000	-8.929%	2	617	-64.118%
2026-08-07	27.3600	30.0000	27.3600	28.0000	-44.762%	7	616	-67.321%
2026-08-06	50.6900	50.6900	50.6900	50.6900	-16.118%	2	613	-81.949%
2026-07-27	60.4300	60.4300	60.4300	60.4300	-13.175%	2	613	-84.859%
2026-07-24	68.8000	72.2000	68.8000	69.6000	+15.981%	5	615	-86.853%
2026-07-20	60.0100	60.0100	60.0100	60.0100	-11.359%	1	620	-84.753%
2026-07-06	68.0000	68.0000	67.7000	67.7000	-3.369%	4	620	-86.484%
2026-06-24	69.9500	70.0600	69.9500	70.0600	+0.229%	2	621	-86.940%
2026-06-23	69.9000	69.9000	69.9000	69.9000	-0.851%	1	621	-86.910%
2026-06-22	70.5000	70.5000	70.5000	70.5000	+6.223%	1	621	-87.021%
2026-06-11	66.3700	66.3700	66.3700	66.3700	+11.266%	1	620	-86.214%
2026-06-05	59.6000	59.6500	59.6000	59.6500	+3.022%	20	620	-84.661%
2026-06-03	57.9000	57.9000	57.9000	57.9000	+16.734%	1	636	-84.197%
2026-06-01	50.8500	50.8500	49.6000	49.6000	-8.250%	12	637	-81.552%
2026-05-29	57.4000	57.4000	53.7300	54.0600	-20.065%	12	625	-83.074%
2026-05-22	67.6300	67.6300	67.6300	67.6300	-5.413%	1	615	-86.471%
2026-05-14	71.5000	71.5000	71.5000	71.5000	+8.547%	2	614	-87.203%
2026-05-11	65.8700	65.8700	65.8700	65.8700	-20.061%	5	614	-86.109%
2026-04-27	82.0300	82.4000	82.0300	82.4000	-11.388%	2	609	-88.896%
2026-04-10	91.8000	92.9900	91.8000	92.9900	+8.128%	7	610	-90.160%
2026-03-27	86.0000	86.0000	86.0000	86.0000	+4.331%	300	611	-89.360%
2026-03-26	82.4300	82.4300	82.4300	82.4300	-0.543%	1	688	-88.900%
2026-03-25	83.0500	83.0500	82.8800	82.8800	-2.149%	2	689	-88.960%
2026-03-24	84.7000	84.7000	84.7000	84.7000	+13.829%	1	689	-89.197%
2026-03-10	74.4100	74.4100	74.4100	74.4100	+1.238%	1	690	-87.703%
2026-02-26	73.5000	73.5000	73.5000	73.5000	-8.537%	2	689	-87.551%
2026-02-25	80.3600	80.3600	80.3600	80.3600	-0.839%	1	686	-88.614%
2026-02-23	81.0400	81.0400	81.0400	81.0400	+14.061%	5	686	-88.709%
2026-02-19	71.0500	71.0500	71.0500	71.0500	+24.627%	49	683	-87.122%
2026-02-05	55.0200	57.0100	55.0200	57.0100	+3.655%	5	634	-83.950%
2026-02-04	55.0000	55.0000	55.0000	55.0000	+2.708%	1	629	-83.364%
2026-02-03	53.5500	53.5500	53.5500	53.5500	+23.188%	5	629	-82.913%
2026-01-30	43.4700	43.4700	43.4700	43.4700	+22.797%	2	629	-78.951%
2026-01-28	35.4000	35.4000	35.4000	35.4000	-3.332%	1	629	-74.153%
2026-01-26	36.6200	36.6200	36.6200	36.6200	-0.245%	1	629	-75.014%
2026-01-23	37.3500	37.3500	36.7100	36.7100	-8.294%	10	629	-75.075%
2026-01-22	40.0300	40.0300	40.0300	40.0300	-6.472%	1	629	-77.142%
2026-01-21	42.8000	42.8000	42.8000	42.8000	-2.749%	1	629	-78.621%
2026-01-20	43.5000	44.0100	43.5000	44.0100	+6.484%	2	629	-79.209%
2026-01-16	38.3900	41.3300	38.3900	41.3300	+14.171%	13	615	-77.861%
2026-01-14	34.0600	36.2200	34.0600	36.2000	+9.697%	102	615	-74.724%
2026-01-13	33.0000	33.0000	33.0000	33.0000	+11.524%	2	551	-72.273%
2026-01-12	29.5900	29.5900	29.5900	29.5900	-3.079%	2	549	-69.077%
2026-01-09	30.0000	30.5300	30.0000	30.5300	+24.358%	3	549	-70.029%
2026-01-07	24.5500	24.5500	24.5500	24.5500	-6.190%	1	548	-62.729%
2025-12-08	26.1700	26.1700	26.1700	26.1700	+0.230%	1	548	-65.036%
2025-12-05	26.1100	26.1100	26.1100	26.1100	-16.260%	2	547	-64.956%
2025-12-03	30.0000	31.1800	30.0000	31.1800	-1.950%	2	547	-70.654%
2025-11-25	31.8000	31.8000	31.8000	31.8000	-4.790%	1	546	-71.226%
2025-11-21	34.8000	34.8000	33.4000	33.4000	-1.504%	200	546	-72.605%
2025-11-18	33.9100	33.9100	33.9100	33.9100	+5.969%	1	741	-73.017%
2025-11-17	32.0000	32.0000	32.0000	32.0000	+0.946%	1	740	-71.406%
2025-11-13	31.0000	31.7000	31.0000	31.7000	+7.713%	51	740	-71.136%
2025-11-06	29.4300	29.4300	29.4300	29.4300	+9.000%	1	690	-68.909%
2025-11-04	26.0000	27.0000	26.0000	27.0000	+8.000%	5	690	-66.111%
2025-11-03	25.1000	25.1000	25.0000	25.0000	-9.747%	100	600	-63.400%
2025-10-27	27.7000	27.7000	27.7000	27.7000	-2.465%	15	585	-66.968%
2025-10-24	28.4000	28.4000	28.4000	28.4000	-4.698%	1	585	-67.782%
2025-10-21	29.8000	29.8000	29.8000	29.8000	-9.697%	1	585	-69.295%
2025-10-14	32.6000	33.0000	32.6000	33.0000	-2.077%	312	585	-72.273%
2025-10-01	32.0000	33.8000	32.0000	33.7000	+41.656%	125	285	-72.849%
2025-09-15	23.7900	23.7900	23.7900	23.7900	-0.875%	1	185	-61.538%
2025-09-10	24.0000	24.0000	24.0000	24.0000	-5.138%	100	184	-61.875%
2025-09-04	25.4000	25.4000	25.3000	25.3000	-2.430%	70	84	-63.834%
2025-08-15	25.9300	25.9300	25.9300	25.9300	+1.846%	2	14	-64.713%
2025-08-07	25.4600	25.4600	25.4600	25.4600	+12.060%	1	14	-64.061%
2025-08-01	22.7200	22.7200	22.7200	22.7200	+4.460%	1	14	-59.727%
2025-07-14	21.7500	21.7500	21.7500	21.7500	-4.185%	5	14	-57.931%
2025-07-11	22.7000	22.7000	22.7000	22.7000	+16.590%	1	9	-59.692%
2025-06-05	19.4700	19.4700	19.4700	19.4700	+1.937%	1	8	-53.005%
2025-05-20	19.6400	19.6400	19.1000	19.1000	+6.111%	2	8	-52.094%
2025-05-16	18.0000	18.0000	18.0000	18.0000	-1.370%	2	6	-49.167%
2025-03-21	18.2500	18.2500	18.2500	18.2500	-10.932%	2	5	-49.863%
2025-03-13	20.4900	20.4900	20.4900	20.4900	+72.911%	1	5	-55.344%
2025-01-28	11.8500	11.8500	11.8500	11.8500	-15.658%	1	5	-22.785%
2024-12-20	14.0500	14.0500	14.0500	14.0500	+7.252%	1	6	-34.875%
2024-12-18	13.1000	13.1000	13.1000	13.1000	+9.167%	1	5	-30.153%
2024-12-17	12.0000	12.0000	12.0000	12.0000	+1.695%	1	4	-23.750%
2024-12-10	11.8000	11.8000	11.8000	11.8000	+3.509%	1	3	-22.458%
2024-12-05	11.4000	11.4000	11.4000	11.4000	-20.613%	1	2	-19.737%
2024-11-15	14.3600	14.3600	14.3600	14.3600	0.000%	2	1	-36.281%