Dark

TEAM20280121C200
TEAM Jan 21 2028 200.00 Call (TEAM280121C00200000)
option OPRA

EOD

Oct 1, 2026

57.80+24.811%(+11.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	57.8000	57.8000	57.8000	57.8000	+24.811%	1	782	0.000%
2026-09-29	48.9800	48.9800	46.3100	46.3100	-20.919%	3	782	+24.811%
2026-09-25	60.1000	60.1000	57.7000	58.5600	-4.610%	5	782	-1.298%
2026-09-23	61.3900	61.3900	61.3900	61.3900	+4.352%	1	784	-5.848%
2026-09-22	58.8300	58.8300	58.8300	58.8300	-0.288%	1	784	-1.751%
2026-09-16	59.0000	59.0000	59.0000	59.0000	-4.839%	2	784	-2.034%
2026-09-15	62.0000	62.0000	62.0000	62.0000	+0.813%	1	786	-6.774%
2026-09-14	60.0000	61.5000	60.0000	61.5000	+20.707%	2	786	-6.016%
2026-09-08	54.9000	55.5000	50.9500	50.9500	-17.128%	64	786	+13.445%
2026-09-04	61.4800	61.4800	61.4800	61.4800	-1.632%	1	787	-5.986%
2026-09-03	64.0500	64.0500	62.5000	62.5000	+9.457%	4	787	-7.520%
2026-09-02	58.5100	58.5100	56.2800	57.1000	-1.637%	7	785	+1.226%
2026-09-01	58.7000	58.7000	56.1000	58.0500	-10.692%	17	782	-0.431%
2026-08-31	61.0000	65.1000	61.0000	65.0000	+8.333%	48	780	-11.077%
2026-08-28	56.2700	62.0000	56.2700	60.0000	+6.629%	20	779	-3.667%
2026-08-27	54.0400	56.2700	54.0400	56.2700	+27.886%	2	783	+2.719%
2026-08-25	44.0000	44.0000	44.0000	44.0000	-10.112%	2	784	+31.364%
2026-08-24	48.9500	48.9500	48.9500	48.9500	+4.505%	2	784	+18.080%
2026-08-21	46.8400	46.8400	46.8400	46.8400	-1.389%	1	784	+23.399%
2026-08-20	50.1000	50.1000	47.5000	47.5000	-1.042%	5	783	+21.684%
2026-08-19	46.3000	48.0000	46.3000	48.0000	+5.495%	4	785	+20.417%
2026-08-14	43.8000	45.5000	43.8000	45.5000	+11.931%	10	782	+27.033%
2026-08-13	40.0000	40.6500	40.0000	40.6500	-1.095%	6	778	+42.189%
2026-08-12	41.1000	41.1000	41.1000	41.1000	+0.983%	1	781	+40.633%
2026-08-11	40.7000	40.7000	40.7000	40.7000	-4.684%	1	780	+42.015%
2026-08-10	38.1100	42.7000	38.1100	42.7000	+16.349%	2	781	+35.363%
2026-08-07	36.0000	40.2000	32.5000	36.7000	+88.205%	28	781	+57.493%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-7.143%	1	776	+196.410%
2026-08-05	19.6000	21.0000	19.6000	21.0000	+22.664%	29	775	+175.238%
2026-08-03	17.0600	17.1300	17.0600	17.1200	+8.767%	7	787	+237.617%
2026-07-28	15.9000	16.0000	15.7400	15.7400	+13.237%	3	788	+267.217%
2026-07-27	13.0000	13.9000	12.4000	13.9000	+17.797%	3	787	+315.827%
2026-07-22	11.7500	12.0000	11.7500	11.8000	-4.453%	7	786	+389.831%
2026-07-21	12.3500	12.3500	12.3500	12.3500	-3.365%	1	788	+368.016%
2026-07-20	12.7800	12.7800	12.7800	12.7800	-5.333%	1	789	+352.269%
2026-07-17	13.5000	13.5000	13.5000	13.5000	0.000%	5	789	+328.148%
2026-07-15	13.5000	13.5000	13.5000	13.5000	+9.756%	2	784	+328.148%
2026-07-14	12.3000	12.3000	12.0000	12.3000	-16.041%	5	783	+369.919%
2026-07-13	13.8000	14.6500	13.8000	14.6500	+45.050%	6	783	+294.539%
2026-07-09	10.1000	10.1000	10.1000	10.1000	-16.460%	1	785	+472.277%
2026-07-07	11.7000	12.0900	11.7000	12.0900	+6.991%	4	785	+378.081%
2026-07-06	10.5400	11.3000	10.5400	11.3000	+13.000%	2	786	+411.504%
2026-07-01	10.0000	10.0000	10.0000	10.0000	+11.111%	1	784	+478.000%
2026-06-30	9.0000	9.0000	9.0000	9.0000	-3.226%	1	784	+542.222%
2026-06-29	9.3000	9.3000	9.3000	9.3000	+16.250%	3	784	+521.505%
2026-06-25	9.2000	9.2000	8.0000	8.0000	-20.000%	12	784	+622.500%
2026-06-23	10.0000	10.0000	10.0000	10.0000	+6.383%	1	778	+478.000%
2026-06-22	9.4000	9.4000	9.4000	9.4000	-13.761%	10	777	+514.894%
2026-06-18	10.9000	10.9000	10.9000	10.9000	-12.097%	1	777	+430.275%
2026-06-16	12.3400	12.6000	12.3400	12.4000	-12.676%	4	777	+366.129%
2026-06-15	14.2000	14.2000	14.2000	14.2000	+1.865%	1	777	+307.042%
2026-06-11	13.9400	13.9400	13.9400	13.9400	-11.210%	1	777	+314.634%
2026-06-10	15.7000	15.7000	15.7000	15.7000	-6.770%	1	777	+268.153%
2026-06-08	16.8400	16.8400	16.8400	16.8400	-5.922%	1	777	+243.230%
2026-06-05	13.4000	17.9000	13.4000	17.9000	-5.789%	2	777	+222.905%
2026-06-04	23.0000	23.0000	18.9000	19.0000	+1.986%	31	778	+204.211%
2026-06-03	18.6300	18.6300	18.6300	18.6300	-15.318%	1	780	+210.252%
2026-06-02	19.8800	22.0000	19.8800	22.0000	-8.638%	2	781	+162.727%
2026-06-01	24.0000	24.0800	23.0500	24.0800	+18.562%	19	781	+140.033%
2026-05-29	18.1000	20.6100	18.1000	20.3100	+28.544%	9	775	+184.589%
2026-05-28	14.7000	15.8000	14.7000	15.8000	+43.376%	2	775	+265.823%
2026-05-26	11.0200	11.0200	11.0200	11.0200	+1.380%	5	775	+424.501%
2026-05-22	11.6200	11.6200	10.8700	10.8700	+0.648%	16	775	+431.739%
2026-05-20	10.8000	10.8000	10.8000	10.8000	-11.837%	1	775	+435.185%
2026-05-19	12.2500	12.2500	12.2500	12.2500	+3.114%	1	774	+371.837%
2026-05-18	12.3900	12.7000	11.5200	11.8800	+8.991%	28	774	+386.532%
2026-05-15	10.3100	10.9000	10.3100	10.9000	+18.478%	2	774	+430.275%
2026-05-14	9.1000	10.0000	8.7000	9.2000	-3.158%	7	792	+528.261%
2026-05-13	9.6200	9.6200	9.5000	9.5000	-13.242%	3	790	+508.421%
2026-05-12	10.9500	10.9500	10.9500	10.9500	-9.802%	1	790	+427.854%
2026-05-06	12.6200	12.6200	12.1400	12.1400	-6.615%	2	790	+376.112%
2026-05-05	12.9900	13.0000	12.9900	13.0000	-5.797%	2	790	+344.615%
2026-05-04	13.3200	13.8000	13.3200	13.8000	+15.000%	11	790	+318.841%
2026-05-01	10.0000	12.0000	9.5000	12.0000	+87.500%	71	818	+381.667%
2026-04-29	6.5000	6.5000	6.4000	6.4000	-4.478%	5	818	+803.125%
2026-04-28	6.7000	6.7000	6.7000	6.7000	-6.944%	5	819	+762.687%
2026-04-27	7.0400	7.2000	7.0400	7.2000	0.000%	2	814	+702.778%
2026-04-24	6.8000	7.2000	6.8000	7.2000	+28.571%	5	812	+702.778%
2026-04-23	5.9500	5.9500	5.6000	5.6000	-21.016%	7	807	+932.143%
2026-04-22	7.0900	7.0900	7.0900	7.0900	-5.467%	1	808	+715.233%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+12.275%	1	808	+670.667%
2026-04-20	6.6500	6.8300	6.5100	6.6800	+21.455%	4	808	+765.269%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+15.063%	1	805	+950.909%
2026-04-14	4.5000	4.7800	4.5000	4.7800	+6.222%	8	804	+1,109.205%
2026-04-13	4.5000	4.5000	4.5000	4.5000	+4.651%	7	804	+1,184.444%
2026-04-10	4.0400	4.3000	4.0000	4.3000	-4.444%	12	801	+1,244.186%
2026-04-09	5.3000	5.3000	4.4000	4.5000	-21.053%	239	801	+1,184.444%
2026-04-08	6.5000	6.5000	5.7000	5.7000	-9.524%	2	607	+914.035%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-6.667%	1	605	+817.460%
2026-04-06	6.7000	7.0500	6.7000	6.7500	-7.913%	3	604	+756.296%
2026-04-02	7.3000	7.3300	7.3000	7.3300	+22.167%	3	600	+688.540%
2026-03-27	6.5000	6.5000	6.0000	6.0000	-11.111%	6	600	+863.333%
2026-03-26	6.5000	6.7500	6.5000	6.7500	+8.871%	4	604	+756.296%
2026-03-25	6.9000	6.9000	6.2000	6.2000	0.000%	6	608	+832.258%
2026-03-24	6.2000	6.2000	6.2000	6.2000	-24.390%	4	607	+832.258%
2026-03-23	7.7500	8.2500	7.5000	8.2000	+2.500%	13	610	+604.878%
2026-03-20	7.7500	8.2300	7.4000	8.0000	0.000%	18	617	+622.500%
2026-03-19	8.6000	8.6000	8.0000	8.0000	-1.235%	6	626	+622.500%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-12.716%	4	625	+613.580%
2026-03-17	9.2800	9.2800	9.2800	9.2800	+12.349%	3	622	+522.845%
2026-03-13	8.2500	8.2600	8.2000	8.2600	-9.231%	32	620	+599.758%
2026-03-11	9.1000	9.1000	9.1000	9.1000	-11.650%	13	609	+535.165%
2026-03-10	9.5000	10.3000	9.5000	10.3000	+4.569%	12	602	+461.165%
2026-03-06	9.8500	9.8500	9.8500	9.8500	-4.831%	1	595	+486.802%
2026-03-05	10.3500	10.3500	10.3500	10.3500	+21.765%	1	596	+458.454%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-5.556%	1	597	+580.000%
2026-03-02	8.3000	9.0000	8.0000	9.0000	+8.434%	48	596	+542.222%
2026-02-27	8.3000	8.3000	8.3000	8.3000	0.000%	1	577	+596.386%
2026-02-26	8.0000	8.3000	8.0000	8.3000	+22.059%	10	576	+596.386%
2026-02-25	6.8000	6.8000	6.8000	6.8000	0.000%	15	591	+750.000%
2026-02-24	6.8000	6.8000	6.8000	6.8000	+12.211%	37	591	+750.000%
2026-02-23	7.5000	7.5000	6.0600	6.0600	-15.833%	71	608	+853.795%
2026-02-20	8.4000	9.0000	7.2000	7.2000	-24.211%	22	577	+702.778%
2026-02-19	9.5000	9.5000	9.5000	9.5000	+11.765%	1	559	+508.421%
2026-02-17	9.8000	9.8000	8.5000	8.5000	-16.667%	3	558	+580.000%
2026-02-13	9.8400	10.2000	9.8400	10.2000	+4.082%	5	554	+466.667%
2026-02-12	10.0000	10.2500	9.8000	9.8000	-3.922%	5	554	+489.796%
2026-02-11	10.0000	10.2000	10.0000	10.2000	-7.776%	2	550	+466.667%
2026-02-10	11.3000	11.3000	11.0600	11.0600	+10.600%	2	549	+422.604%
2026-02-09	10.8000	10.8000	10.0000	10.0000	-8.592%	8	547	+478.000%
2026-02-06	11.7700	11.7700	10.9400	10.9400	-18.963%	4	544	+428.336%
2026-02-05	15.1000	15.1000	13.5000	13.5000	-10.359%	72	547	+328.148%
2026-02-04	15.0600	15.0600	15.0600	15.0600	-0.921%	1	513	+283.798%
2026-02-03	15.9400	15.9400	13.0000	15.2000	-10.588%	276	514	+280.263%
2026-02-02	18.9000	19.1400	17.0000	17.0000	-10.526%	7	495	+240.000%
2026-01-30	18.7000	20.4000	18.7000	19.0000	-0.783%	3	498	+204.211%
2026-01-29	21.0000	21.0000	18.8000	19.1500	-30.364%	26	497	+201.828%
2026-01-28	27.5000	27.5000	27.5000	27.5000	+10.000%	3	490	+110.182%
2026-01-23	25.0000	25.0000	25.0000	25.0000	+10.132%	2	490	+131.200%
2026-01-22	22.5000	22.7000	21.9000	22.7000	+12.935%	213	490	+154.626%
2026-01-21	20.2000	20.2000	20.1000	20.1000	+11.667%	2	381	+187.562%
2026-01-20	17.9100	18.0000	17.9000	18.0000	-5.512%	45	382	+221.111%
2026-01-16	22.0000	22.0000	19.0000	19.0500	-16.812%	26	350	+203.412%
2026-01-15	25.5800	25.5800	22.7700	22.9000	-11.923%	54	350	+152.402%
2026-01-14	25.6000	26.0000	25.6000	26.0000	-5.455%	5	325	+122.308%
2026-01-13	35.0000	35.0000	27.5000	27.5000	-21.429%	9	325	+110.182%
2026-01-08	35.0000	35.0000	35.0000	35.0000	-9.162%	3	319	+65.143%
2026-01-06	38.5300	38.5300	38.5300	38.5300	+5.273%	1	319	+50.013%
2026-01-05	36.5000	36.6000	36.5000	36.6000	-0.055%	251	319	+57.923%
2026-01-02	36.6200	36.6200	36.6200	36.6200	-13.835%	1	69	+57.837%
2025-12-18	42.6000	42.7000	42.4000	42.5000	+6.250%	26	69	+36.000%
2025-12-05	40.0000	40.0000	40.0000	40.0000	+13.636%	1	49	+44.500%
2025-11-26	35.2000	35.2000	35.2000	35.2000	+6.344%	1	49	+64.205%
2025-11-20	33.1000	33.1000	33.1000	33.1000	-14.691%	1	49	+74.622%
2025-11-13	38.8000	38.8000	38.8000	38.8000	-3.960%	1	50	+48.969%
2025-11-12	38.9000	40.4000	38.9000	40.4000	-6.805%	4	49	+43.069%
2025-11-06	42.8700	43.3500	42.8700	43.3500	-3.667%	10	47	+33.333%
2025-11-05	46.5200	46.5200	45.0000	45.0000	-4.255%	4	47	+28.444%
2025-11-04	48.8500	48.8500	46.8800	47.0000	-12.963%	12	44	+22.979%
2025-11-03	54.0000	54.0000	54.0000	54.0000	+8.000%	1	51	+7.037%
2025-10-31	50.0000	50.0000	50.0000	50.0000	+5.263%	1	51	+15.600%
2025-10-28	47.5000	47.5000	47.5000	47.5000	-3.259%	1	50	+21.684%
2025-10-27	49.1000	49.1000	49.1000	49.1000	-1.800%	10	59	+17.719%
2025-10-24	48.7000	50.0000	48.7000	50.0000	-1.961%	2	59	+15.600%
2025-10-22	52.5000	52.5000	49.0000	51.0000	+3.030%	16	59	+13.333%
2025-10-21	49.5000	49.5000	49.5000	49.5000	+21.324%	10	49	+16.768%
2025-10-17	39.0000	40.8000	39.0000	40.8000	+3.817%	11	39	+41.667%
2025-10-15	43.9600	44.0000	39.3000	39.3000	+3.831%	9	28	+47.074%
2025-10-13	36.8000	37.9500	36.8000	37.8500	+4.993%	4	22	+52.708%
2025-10-10	36.0500	36.0500	36.0500	36.0500	-4.071%	4	20	+60.333%
2025-10-09	38.5000	38.5000	37.5800	37.5800	-1.105%	5	20	+53.805%
2025-10-03	38.0000	38.0000	38.0000	38.0000	+1.118%	10	15	+52.105%
2025-10-02	37.5800	37.5800	37.5800	37.5800	-1.105%	1	15	+53.805%
2025-10-01	38.0000	38.0000	38.0000	38.0000	-17.391%	10	14	+52.105%
2025-09-29	46.0000	46.0000	46.0000	46.0000	+10.312%	1	4	+25.652%
2025-09-25	41.7000	41.7000	41.7000	41.7000	-9.701%	1	3	+38.609%
2025-09-22	46.1800	46.1800	46.1800	46.1800	-0.151%	1	3	+25.162%
2025-09-18	46.3100	46.3100	46.2500	46.2500	0.000%	4	2	+24.973%