Dark

TEAM20280121C100
TEAM Jan 21 2028 100.00 Call (TEAM280121C00100000)
option OPRA

EOD

Sep 25, 2026

108.06-3.690%(-4.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	108.0600	108.0600	108.0600	108.0600	-3.690%	1	864	0.000%
2026-09-23	112.2000	112.2000	112.2000	112.2000	-0.444%	1	865	-3.690%
2026-09-21	112.7000	112.7000	112.7000	112.7000	+3.016%	1	866	-4.117%
2026-09-18	109.4000	109.4000	109.4000	109.4000	+1.767%	2	867	-1.225%
2026-09-16	108.0400	108.0400	107.5000	107.5000	-3.153%	4	869	+0.521%
2026-09-15	111.0000	111.0000	111.0000	111.0000	+0.909%	10	870	-2.649%
2026-09-14	110.0000	110.0000	110.0000	110.0000	+9.890%	1	880	-1.764%
2026-09-09	100.1000	100.1000	100.1000	100.1000	-7.013%	1	881	+7.952%
2026-09-04	107.6500	107.6500	107.6500	107.6500	-5.213%	1	882	+0.381%
2026-09-03	113.5700	113.5700	113.5700	113.5700	+6.638%	1	882	-4.852%
2026-09-02	106.5000	106.5000	106.5000	106.5000	-4.911%	1	883	+1.465%
2026-08-31	112.0000	112.0000	112.0000	112.0000	+3.131%	1	884	-3.518%
2026-08-28	108.7500	108.7500	108.0000	108.6000	+8.818%	3	884	-0.497%
2026-08-27	99.8000	99.8000	99.8000	99.8000	+9.071%	4	885	+8.277%
2026-08-24	91.5000	91.5000	91.5000	91.5000	+1.262%	1	885	+18.098%
2026-08-21	90.3600	90.3600	90.3600	90.3600	-4.834%	5	885	+19.588%
2026-08-20	94.9500	94.9500	94.9500	94.9500	+4.226%	2	890	+13.807%
2026-08-19	91.1000	91.1000	91.1000	91.1000	+5.318%	1	888	+18.617%
2026-08-18	83.1400	87.1000	83.1400	86.5000	+7.187%	7	889	+24.925%
2026-08-13	80.2600	80.7000	79.5000	80.7000	+0.875%	3	890	+33.903%
2026-08-11	80.0000	80.0000	80.0000	80.0000	+3.937%	2	892	+35.075%
2026-08-10	73.6000	76.9700	73.6000	76.9700	+1.010%	8	894	+40.392%
2026-08-07	70.2000	77.1000	67.7000	76.2000	+77.292%	41	900	+41.811%
2026-08-06	42.8400	42.9800	42.8400	42.9800	-6.950%	2	931	+151.419%
2026-08-05	45.7100	46.5100	43.9200	46.1900	+4.526%	135	932	+133.947%
2026-08-04	42.4000	44.4000	42.4000	44.1900	+10.337%	3	826	+144.535%
2026-08-03	42.3100	42.3100	39.3000	40.0500	+5.812%	70	829	+169.813%
2026-07-31	37.8500	37.8500	37.8500	37.8500	+6.680%	1	776	+185.495%
2026-07-30	35.4800	35.4800	35.4800	35.4800	-11.300%	1	776	+204.566%
2026-07-29	39.1000	41.1000	39.1000	40.0000	+8.050%	11	776	+170.150%
2026-07-28	36.4000	37.7700	36.2500	37.0200	+8.088%	9	777	+191.896%
2026-07-27	32.0000	35.6000	31.9000	34.2500	+35.913%	10	777	+215.504%
2026-07-24	25.2000	25.2000	25.2000	25.2000	+2.648%	2	780	+328.810%
2026-07-23	25.5000	25.5000	24.5500	24.5500	-11.372%	9	780	+340.163%
2026-07-22	28.0000	28.0000	27.7000	27.7000	-14.506%	13	777	+290.108%
2026-07-17	32.4000	32.4000	32.4000	32.4000	-1.580%	1	765	+233.519%
2026-07-16	30.7100	32.9200	30.7100	32.9200	+1.292%	3	764	+228.250%
2026-07-15	32.3500	32.5000	32.3500	32.5000	+8.333%	5	764	+232.492%
2026-07-14	30.3000	31.0000	30.0000	30.0000	-10.847%	4	769	+260.200%
2026-07-13	32.2000	34.1000	32.2000	33.6500	+3.221%	18	769	+221.129%
2026-07-10	32.3400	32.6000	32.3400	32.6000	+7.947%	2	776	+231.472%
2026-07-07	30.0600	30.5800	30.0600	30.2000	+11.852%	10	778	+257.815%
2026-07-06	26.5000	27.0000	26.5000	27.0000	+3.846%	2	779	+300.222%
2026-07-01	26.0000	27.2200	26.0000	26.0000	+13.587%	23	778	+315.615%
2026-06-30	22.8800	22.8900	22.5000	22.8900	-4.585%	4	757	+372.084%
2026-06-29	25.8000	25.8000	23.9900	23.9900	+5.683%	9	755	+350.438%
2026-06-26	22.7000	22.7000	22.7000	22.7000	+7.075%	1	750	+376.035%
2026-06-25	23.8300	23.8300	21.0600	21.2000	-16.863%	16	750	+409.717%
2026-06-24	25.5000	25.5000	25.5000	25.5000	-1.163%	1	751	+323.765%
2026-06-23	25.8100	25.8100	25.8000	25.8000	+6.612%	2	752	+318.837%
2026-06-22	25.8000	27.5000	24.2000	24.2000	-9.363%	35	751	+346.529%
2026-06-18	26.5000	26.7000	26.5000	26.7000	-2.909%	5	760	+304.719%
2026-06-17	28.5000	28.5000	27.5000	27.5000	-7.718%	4	760	+292.945%
2026-06-16	29.8000	29.8000	29.8000	29.8000	-6.875%	1	760	+262.617%
2026-06-15	32.8000	33.7000	32.0000	32.0000	+5.541%	8	757	+237.688%
2026-06-12	30.3200	30.3200	30.3200	30.3200	-3.746%	1	757	+256.398%
2026-06-11	31.5000	31.5000	31.5000	31.5000	-8.696%	5	757	+243.048%
2026-06-09	37.6000	37.6000	34.5000	34.5000	-9.211%	3	752	+213.217%
2026-06-08	38.4800	38.4800	38.0000	38.0000	+0.930%	2	754	+184.368%
2026-06-05	37.5000	37.6500	37.5000	37.6500	-9.080%	4	753	+187.012%
2026-06-04	44.5000	44.5000	41.4100	41.4100	+1.000%	16	751	+160.951%
2026-06-03	40.0000	41.0000	40.0000	41.0000	-13.866%	4	754	+163.561%
2026-06-02	47.6000	47.6000	47.6000	47.6000	-8.742%	1	752	+127.017%
2026-06-01	48.8000	52.1600	47.2600	52.1600	+15.911%	38	752	+107.170%
2026-05-29	37.2700	45.0000	37.2700	45.0000	+31.965%	57	777	+140.133%
2026-05-28	35.1500	35.2000	33.5000	34.1000	+11.620%	11	818	+216.891%
2026-05-27	31.7000	31.7000	29.6900	30.5500	+7.193%	6	812	+253.715%
2026-05-26	28.0000	28.5000	28.0000	28.5000	-1.994%	4	815	+279.158%
2026-05-20	27.0000	29.1500	27.0000	29.0800	+0.276%	4	815	+271.596%
2026-05-19	32.0800	34.0000	29.0000	29.0000	-7.937%	147	817	+272.621%
2026-05-18	31.5000	31.5000	31.5000	31.5000	+8.997%	1	817	+243.048%
2026-05-15	27.0000	30.2000	27.0000	28.9000	+13.333%	6	817	+273.910%
2026-05-14	24.2000	25.5000	24.1000	25.5000	0.000%	3	706	+323.765%
2026-05-13	24.6400	25.5000	24.6400	25.5000	-3.042%	4	705	+323.765%
2026-05-12	28.0000	28.7500	26.3000	26.3000	-9.310%	12	705	+310.875%
2026-05-11	29.7000	29.7000	28.9200	29.0000	-1.695%	4	705	+272.621%
2026-05-08	27.5000	29.5000	27.5000	29.5000	-11.730%	11	706	+266.305%
2026-05-07	33.3600	33.4200	31.9300	33.4200	+15.241%	44	704	+223.339%
2026-05-06	29.0000	29.0000	29.0000	29.0000	-9.938%	1	714	+272.621%
2026-05-05	31.7500	32.2000	31.7500	32.2000	-3.881%	12	714	+235.590%
2026-05-04	33.0500	34.8000	32.2000	33.5000	+5.678%	58	704	+222.567%
2026-05-01	28.0000	31.7000	26.5000	31.7000	+74.080%	27	746	+240.883%
2026-04-30	18.0000	18.5000	18.0000	18.2100	-5.940%	10	746	+493.410%
2026-04-28	19.9000	19.9000	19.3600	19.3600	-3.921%	5	736	+458.161%
2026-04-27	20.1500	20.1500	20.1500	20.1500	+5.497%	1	732	+436.278%
2026-04-24	19.1000	19.1000	19.1000	19.1000	+11.047%	1	731	+465.759%
2026-04-23	17.0000	17.3000	17.0000	17.2000	-17.506%	4	730	+528.256%
2026-04-22	20.8500	20.8500	20.8500	20.8500	-3.023%	15	729	+418.273%
2026-04-21	21.0000	23.2500	21.0000	21.5000	+9.137%	17	707	+402.605%
2026-04-20	19.3000	19.7000	19.0100	19.7000	+11.932%	6	707	+448.528%
2026-04-17	19.5000	19.5000	17.6000	17.6000	+15.789%	11	704	+513.977%
2026-04-15	15.3000	15.3000	15.2000	15.2000	+8.571%	11	700	+610.921%
2026-04-14	15.1000	15.7000	14.0000	14.0000	-3.448%	13	689	+671.857%
2026-04-13	14.4300	14.5000	14.4300	14.5000	+8.209%	2	679	+645.241%
2026-04-09	15.1000	15.1000	12.8000	13.4000	-30.026%	47	678	+706.418%
2026-04-02	21.0000	21.0000	19.1500	19.1500	-1.034%	3	641	+464.282%
2026-03-31	20.0000	20.0000	19.3000	19.3500	+11.463%	22	641	+458.450%
2026-03-27	17.3600	17.3600	17.3600	17.3600	-2.252%	2	631	+522.465%
2026-03-26	17.7600	17.7600	17.7600	17.7600	-13.366%	30	629	+508.446%
2026-03-24	20.5000	20.5000	20.5000	20.5000	-6.818%	1	599	+427.122%
2026-03-23	22.0000	22.0000	22.0000	22.0000	0.000%	50	598	+391.182%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-0.452%	3	648	+391.182%
2026-03-17	23.0000	23.0000	22.1000	22.1000	-5.957%	102	651	+388.959%
2026-03-16	23.5000	23.5000	23.5000	23.5000	+6.335%	1	600	+359.830%
2026-03-13	21.8000	22.2700	21.8000	22.1000	-11.600%	12	599	+388.959%
2026-03-12	26.0000	26.0000	25.0000	25.0000	+9.842%	3	607	+332.240%
2026-03-11	23.0000	23.0000	22.7600	22.7600	-17.952%	2	604	+374.780%
2026-03-06	28.0000	28.0000	27.1500	27.7400	-0.929%	3	603	+289.546%
2026-03-05	26.4200	28.0000	26.4200	28.0000	+26.869%	11	603	+285.929%
2026-02-27	22.0700	22.0700	22.0700	22.0700	-10.648%	1	596	+389.624%
2026-02-26	24.4900	26.5000	23.7500	24.7000	+26.927%	34	597	+337.490%
2026-02-24	18.6000	19.4600	18.6000	19.4600	+5.417%	5	581	+455.293%
2026-02-23	21.2000	21.2000	18.1000	18.4600	-12.925%	99	576	+485.374%
2026-02-20	23.0000	23.3000	21.2000	21.2000	-15.200%	17	539	+409.717%
2026-02-19	26.0000	26.0000	25.0000	25.0000	+3.734%	3	522	+332.240%
2026-02-17	27.3800	27.3800	24.0000	24.1000	-11.624%	240	519	+348.382%
2026-02-13	27.6000	28.5000	27.2700	27.2700	-0.583%	58	308	+296.260%
2026-02-12	27.2500	27.4300	27.2500	27.4300	-1.685%	3	308	+293.948%
2026-02-11	29.0000	29.0000	27.2000	27.9000	-11.429%	72	305	+287.312%
2026-02-10	30.0000	33.0000	30.0000	31.5000	+5.000%	61	233	+243.048%
2026-02-09	29.0000	30.4000	28.0000	30.0000	-2.534%	31	172	+260.200%
2026-02-06	33.5000	34.0000	30.7800	30.7800	-15.277%	22	142	+251.072%
2026-02-05	39.0000	40.0000	36.3300	36.3300	-9.739%	15	120	+197.440%
2026-02-04	34.6100	40.2500	34.6100	40.2500	+3.871%	10	106	+168.472%
2026-02-03	42.8000	42.8000	36.7100	38.7500	-16.505%	50	106	+178.865%
2026-02-02	46.4100	46.4100	46.4100	46.4100	-7.180%	5	64	+132.838%
2026-01-30	50.7000	50.7000	49.5000	50.0000	+2.041%	14	59	+116.120%
2026-01-29	48.0900	49.0000	48.0000	49.0000	-19.315%	17	46	+120.531%
2026-01-28	60.7300	60.7300	60.7300	60.7300	-6.063%	4	40	+77.935%
2026-01-27	64.6500	64.6500	64.6500	64.6500	+1.811%	1	40	+67.146%
2026-01-26	58.9000	63.5000	58.9000	63.5000	+9.107%	11	41	+70.173%
2026-01-23	58.9000	58.9000	58.0000	58.2000	+7.778%	3	52	+85.670%
2026-01-22	55.6000	55.6000	54.0000	54.0000	+8.805%	3	54	+100.111%
2026-01-21	49.6300	49.6300	49.6300	49.6300	+4.484%	5	51	+117.731%
2026-01-20	46.0000	47.5000	46.0000	47.5000	-4.886%	7	46	+127.495%
2026-01-16	52.0000	52.0000	49.9000	49.9400	-11.107%	12	27	+116.380%
2026-01-15	57.0000	57.0000	56.1800	56.1800	-10.155%	6	27	+92.346%
2026-01-14	62.5300	62.5300	62.5300	62.5300	-2.753%	5	21	+72.813%
2026-01-13	65.0000	65.0000	64.3000	64.3000	-8.143%	6	16	+68.056%
2026-01-09	70.0000	70.0000	70.0000	70.0000	-14.110%	1	10	+54.371%
2026-01-06	81.5000	81.5000	81.5000	81.5000	+6.620%	1	9	+32.589%
2026-01-05	76.4400	76.4400	76.4400	76.4400	-1.368%	1	10	+41.366%
2026-01-02	77.5000	77.5000	77.5000	77.5000	-7.848%	1	10	+39.432%
2025-12-26	84.1000	84.1000	84.1000	84.1000	+20.143%	1	10	+28.490%
2025-11-20	70.0000	70.0000	70.0000	70.0000	-12.500%	1	11	+54.371%
2025-11-12	80.0000	80.0000	80.0000	80.0000	-13.978%	1	11	+35.075%
2025-10-31	88.5000	93.0000	88.5000	93.0000	+3.333%	4	10	+16.194%
2025-10-30	90.0000	90.0000	90.0000	90.0000	+4.651%	5	9	+20.067%
2025-10-29	86.0000	86.0000	86.0000	86.0000	-4.444%	1	9	+25.651%
2025-10-23	90.0000	90.0000	90.0000	90.0000	+2.389%	2	8	+20.067%
2025-10-21	87.9000	87.9000	87.9000	87.9000	+4.394%	1	8	+22.935%
2025-10-20	84.2000	84.2000	84.2000	84.2000	+5.250%	1	8	+28.337%
2025-10-14	80.0000	80.0000	80.0000	80.0000	+6.667%	1	9	+35.075%
2025-10-10	75.0000	75.0000	75.0000	75.0000	+0.160%	1	10	+44.080%
2025-10-07	76.2000	76.2000	74.8800	74.8800	-6.400%	7	9	+44.311%
2025-10-01	80.0000	80.0000	80.0000	80.0000	-8.624%	1	2	+35.075%
2025-09-26	87.5500	87.5500	87.5500	87.5500	0.000%	1	1	+23.427%