Dark

TEAM20270115P160
TEAM Jan 15 2027 160.00 Put (TEAM270115P00160000)
option OPRA

EOD

Sep 30, 2026

14.20-13.097%(-2.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.2000	14.2000	14.2000	14.2000	-13.097%	1	463	0.000%
2026-09-29	16.3400	16.3400	16.3400	16.3400	+8.212%	2	462	-13.097%
2026-09-28	16.2000	16.2000	15.1000	15.1000	+20.800%	2	462	-5.960%
2026-09-17	12.6000	12.6000	12.5000	12.5000	-19.355%	2	462	+13.600%
2026-09-14	15.5000	15.5000	15.5000	15.5000	-9.884%	1	460	-8.387%
2026-09-11	17.5000	17.5000	17.0600	17.2000	+2.994%	8	460	-17.442%
2026-09-10	17.1000	17.2400	16.7000	16.7000	-7.786%	6	456	-14.970%
2026-09-09	18.1100	18.1100	18.1100	18.1100	+2.898%	2	458	-21.590%
2026-09-08	15.8000	17.6000	15.8000	17.6000	+14.286%	5	458	-19.318%
2026-09-01	15.0000	15.4000	15.0000	15.4000	+4.054%	3	458	-7.792%
2026-08-28	15.4000	15.4000	14.8000	14.8000	-29.524%	11	455	-4.054%
2026-08-24	21.0000	21.0000	21.0000	21.0000	+8.247%	9	463	-32.381%
2026-08-20	20.0000	20.0000	19.4000	19.4000	-3.960%	4	457	-26.804%
2026-08-19	22.5800	22.5800	20.2000	20.2000	-9.821%	3	457	-29.703%
2026-08-18	24.0000	24.0000	22.3500	22.4000	-12.500%	239	455	-36.607%
2026-08-17	26.0000	26.0000	25.6000	25.6000	-1.538%	4	245	-44.531%
2026-08-13	26.0000	26.0000	26.0000	26.0000	-9.091%	4	243	-45.385%
2026-08-12	28.6000	28.6000	28.6000	28.6000	-5.298%	10	243	-50.350%
2026-08-11	29.9000	30.2000	29.9000	30.2000	-2.581%	9	233	-52.980%
2026-08-10	33.4000	33.4000	31.0000	31.0000	-11.681%	13	224	-54.194%
2026-08-07	36.9900	36.9900	33.8500	35.1000	-47.938%	44	227	-59.544%
2026-07-27	68.0000	68.0000	67.4200	67.4200	-10.441%	2	219	-78.938%
2026-07-24	75.2800	75.2800	75.2800	75.2800	-2.107%	1	220	-81.137%
2026-07-22	76.9000	76.9000	76.9000	76.9000	+7.402%	1	220	-81.534%
2026-07-21	71.6000	71.6000	71.6000	71.6000	+5.449%	1	220	-80.168%
2026-07-13	67.9000	67.9000	67.9000	67.9000	-15.830%	1	220	-79.087%
2026-06-22	81.5000	81.5000	80.6700	80.6700	+19.777%	2	221	-82.397%
2026-06-05	67.3500	67.3500	67.3500	67.3500	-9.839%	1	222	-78.916%
2026-05-01	74.7000	74.7000	74.7000	74.7000	-14.374%	1	223	-80.991%
2026-04-21	87.2400	87.2400	87.2400	87.2400	-12.760%	1	223	-83.723%
2026-04-13	100.0000	100.0000	100.0000	100.0000	-2.487%	4	223	-85.800%
2026-04-10	102.9900	102.9900	102.3300	102.5500	+2.040%	10	219	-86.153%
2026-04-09	100.5000	100.5000	100.5000	100.5000	+5.236%	1	223	-85.871%
2026-04-06	95.5000	95.5000	95.5000	95.5000	-0.417%	1	224	-85.131%
2026-03-27	95.9000	95.9000	95.9000	95.9000	+3.118%	1	224	-85.193%
2026-03-25	92.9600	93.0000	92.6500	93.0000	+6.946%	8	223	-84.731%
2026-02-27	86.8100	86.9600	86.8100	86.9600	-0.332%	2	218	-83.671%
2026-02-23	87.2500	87.2500	87.2500	87.2500	+20.828%	1	219	-83.725%
2026-02-09	72.2100	72.2100	72.2100	72.2100	+9.992%	1	219	-80.335%
2026-02-05	65.6500	65.6500	65.6500	65.6500	+3.386%	1	219	-78.370%
2026-02-03	60.4600	63.5000	60.3500	63.5000	+24.681%	5	219	-77.638%
2026-01-30	50.9300	50.9300	50.9300	50.9300	-7.316%	2	214	-72.119%
2026-01-29	52.5500	54.9500	52.4800	54.9500	+28.991%	11	213	-74.158%
2026-01-14	41.3900	42.6000	41.3900	42.6000	+9.231%	23	212	-66.667%
2026-01-13	39.0000	39.0000	39.0000	39.0000	+17.612%	1	203	-63.590%
2026-01-08	33.1600	33.1600	33.1600	33.1600	+13.174%	2	202	-57.177%
2026-01-07	29.3000	29.3000	29.3000	29.3000	-0.712%	1	201	-51.536%
2025-12-31	29.5100	29.5100	29.5100	29.5100	-0.169%	2	203	-51.881%
2025-12-29	29.5800	29.5800	29.5600	29.5600	-2.923%	2	203	-51.962%
2025-12-17	30.4500	30.4500	30.4500	30.4500	-6.163%	30	202	-53.366%
2025-12-15	32.4500	32.4500	32.4500	32.4500	-0.521%	1	172	-56.240%
2025-12-05	32.6200	32.6200	32.6200	32.6200	-14.563%	1	173	-56.468%
2025-11-17	38.1800	38.1800	38.1800	38.1800	+6.351%	1	173	-62.808%
2025-11-13	35.9000	35.9000	35.9000	35.9000	+15.806%	1	173	-60.446%
2025-11-03	31.0000	31.0000	31.0000	31.0000	-10.197%	1	172	-54.194%
2025-10-21	34.5200	34.5200	34.5200	34.5200	-14.975%	1	172	-58.864%
2025-10-07	40.6000	40.6000	40.6000	40.6000	+1.882%	1	172	-65.025%
2025-10-03	39.8500	39.8500	39.8500	39.8500	+5.423%	1	172	-64.366%
2025-10-01	36.1200	37.8000	36.1200	37.8000	+17.391%	3	173	-62.434%
2025-09-25	32.2000	32.2000	32.2000	32.2000	+15.000%	4	172	-55.901%
2025-09-16	28.0000	28.0000	28.0000	28.0000	-1.165%	2	172	-49.286%
2025-09-10	28.3300	28.3300	28.3300	28.3300	-2.310%	1	172	-49.876%
2025-09-05	29.0000	29.0000	29.0000	29.0000	0.000%	2	172	-51.034%
2025-08-27	29.0000	29.0000	29.0000	29.0000	-6.752%	1	170	-51.034%
2025-08-26	31.1000	31.1000	31.1000	31.1000	+1.204%	100	169	-54.341%
2025-08-15	30.7300	30.7300	30.7300	30.7300	-6.596%	1	69	-53.791%
2025-08-11	32.4700	32.9000	32.4700	32.9000	+18.090%	56	69	-56.839%
2025-08-08	27.8600	27.8600	27.8600	27.8600	-3.931%	1	34	-49.031%
2025-08-07	29.0000	29.0000	29.0000	29.0000	+26.527%	2	33	-51.034%
2025-06-05	22.9200	22.9200	22.9200	22.9200	-5.873%	1	33	-38.045%
2025-05-08	24.3500	24.3500	24.3500	24.3500	+2.139%	2	32	-41.684%
2025-05-05	23.8400	23.8400	23.8400	23.8400	-28.236%	3	30	-40.436%
2025-04-08	31.3000	33.4000	31.3000	33.2200	-4.072%	41	30	-57.255%
2025-04-07	34.8000	34.8000	34.5700	34.6300	+2.304%	20	61	-58.995%
2025-04-04	34.3000	34.3000	33.7200	33.8500	+47.817%	80	81	-58.050%
2025-03-11	22.9000	22.9000	22.9000	22.9000	+10.096%	50	116	-37.991%
2025-03-07	20.9000	20.9000	20.7800	20.8000	+70.352%	100	66	-31.731%
2025-02-24	12.2100	12.2100	12.2100	12.2100	-27.751%	2	102	+16.298%
2025-01-08	17.4100	17.4100	16.9000	16.9000	0.000%	100	0	-15.976%