Dark

TEVA20250620C22
TEVA Jun 20 2025 22.00 Call (TEVA250620C00022000)
option OPRA

EOD

May 22, 2025

0.0300+50.000%(+0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.03	0.04	0.01	0.03	+50.000%	36	79,234	0.000%
2025-05-20	0.02	0.02	0.02	0.02	-60.000%	1	79,240	+50.000%
2025-05-16	0.05	0.05	0.05	0.05	0.000%	10	79,240	-40.000%
2025-05-15	0.05	0.05	0.05	0.05	-28.571%	60	79,238	-40.000%
2025-05-13	0.07	0.07	0.07	0.07	0.000%	70	79,202	-57.143%
2025-05-12	0.07	0.08	0.07	0.07	-36.364%	18	79,132	-57.143%
2025-05-09	0.11	0.11	0.11	0.11	+10.000%	2	79,147	-72.727%
2025-05-08	0.11	0.12	0.08	0.10	+42.857%	53	79,147	-70.000%
2025-05-07	0.05	0.11	0.05	0.07	-12.500%	124	79,163	-57.143%
2025-05-06	0.10	0.10	0.08	0.08	0.000%	7	79,167	-62.500%
2025-05-05	0.06	0.08	0.06	0.08	0.000%	13	79,167	-62.500%
2025-05-02	0.09	0.19	0.08	0.08	-11.111%	18	79,177	-62.500%
2025-05-01	0.08	0.09	0.08	0.09	+12.500%	23	79,184	-66.667%
2025-04-29	0.08	0.08	0.08	0.08	-20.000%	11	79,186	-62.500%
2025-04-28	0.10	0.10	0.10	0.10	+42.857%	1	79,197	-70.000%
2025-04-24	0.08	0.08	0.06	0.07	+40.000%	34	79,197	-57.143%
2025-04-23	0.05	0.07	0.05	0.05	-28.571%	4	79,181	-40.000%
2025-04-22	0.02	0.07	0.02	0.07	+133.333%	10	79,179	-57.143%
2025-04-21	0.03	0.03	0.03	0.03	+50.000%	5	79,182	0.000%
2025-04-16	0.02	0.02	0.02	0.02	-33.333%	5	79,187	+50.000%
2025-04-15	0.06	0.06	0.03	0.03	-40.000%	10	79,192	0.000%
2025-04-11	0.05	0.05	0.05	0.05	-50.000%	4	79,202	-40.000%
2025-04-10	0.10	0.10	0.10	0.10	+66.667%	2	79,204	-70.000%
2025-04-09	0.04	0.19	0.04	0.06	-45.455%	176	79,206	-50.000%
2025-04-08	0.12	0.12	0.05	0.11	+37.500%	11	79,250	-72.727%
2025-04-04	0.07	0.08	0.07	0.08	+14.286%	28	79,259	-62.500%
2025-04-03	0.07	0.07	0.07	0.07	-12.500%	70	79,262	-57.143%
2025-04-02	0.08	0.08	0.08	0.08	-27.273%	1	79,293	-62.500%
2025-03-31	0.07	0.11	0.07	0.11	+57.143%	545	79,293	-72.727%
2025-03-28	0.08	0.08	0.07	0.07	0.000%	22	79,742	-57.143%
2025-03-27	0.08	0.08	0.07	0.07	-12.500%	27	79,742	-57.143%
2025-03-26	0.08	0.08	0.08	0.08	0.000%	15	79,728	-62.500%
2025-03-25	0.09	0.10	0.08	0.08	-27.273%	49	79,713	-62.500%
2025-03-24	0.12	0.12	0.10	0.11	0.000%	62	79,729	-72.727%
2025-03-21	0.12	0.12	0.10	0.11	-31.250%	204	79,710	-72.727%
2025-03-20	0.16	0.17	0.16	0.16	+6.667%	15	79,715	-81.250%
2025-03-19	0.15	0.15	0.15	0.15	-16.667%	1	79,712	-80.000%
2025-03-18	0.18	0.18	0.17	0.18	-21.739%	25	79,712	-83.333%
2025-03-17	0.20	0.25	0.20	0.23	+9.524%	36	79,722	-86.957%
2025-03-14	0.21	0.21	0.21	0.21	-19.231%	7,122	79,715	-85.714%
2025-03-13	0.25	0.27	0.25	0.26	-3.704%	51	76,483	-88.462%
2025-03-12	0.27	0.27	0.27	0.27	+42.105%	30	76,483	-88.889%
2025-03-11	0.15	0.24	0.15	0.19	+58.333%	34	76,502	-84.211%
2025-03-10	0.14	0.14	0.11	0.12	-20.000%	281	76,517	-75.000%
2025-03-07	0.15	0.15	0.14	0.15	0.000%	416	76,750	-80.000%
2025-03-06	0.18	0.18	0.15	0.15	-16.667%	93	76,748	-80.000%
2025-03-04	0.30	0.30	0.17	0.18	-18.182%	69	76,746	-83.333%
2025-03-03	0.23	0.24	0.22	0.22	-12.000%	214	76,801	-86.364%
2025-02-28	0.25	0.26	0.23	0.25	-10.714%	110	76,812	-88.000%
2025-02-27	0.33	0.33	0.26	0.28	-15.152%	148	76,808	-89.286%
2025-02-26	0.30	0.34	0.30	0.33	+10.000%	77	76,826	-90.909%
2025-02-25	0.33	0.33	0.24	0.30	+3.448%	32,145	76,892	-90.000%
2025-02-24	0.26	0.33	0.20	0.29	0.000%	28,908	44,933	-89.655%
2025-02-21	0.35	0.35	0.29	0.29	-17.143%	508	16,673	-89.655%
2025-02-20	0.38	0.38	0.35	0.35	-12.500%	3	16,904	-91.429%
2025-02-19	0.31	0.43	0.31	0.40	+42.857%	570	16,906	-92.500%
2025-02-18	0.31	0.33	0.28	0.28	+27.273%	87	16,552	-89.286%
2025-02-14	0.25	0.25	0.20	0.22	-15.385%	258	16,502	-86.364%
2025-02-13	0.23	0.26	0.23	0.26	+8.333%	10	16,492	-88.462%
2025-02-12	0.21	0.24	0.21	0.24	0.000%	55	16,492	-87.500%
2025-02-11	0.23	0.25	0.21	0.24	+4.348%	224	16,437	-87.500%
2025-02-10	0.33	0.33	0.22	0.23	-25.806%	10,131	16,511	-86.957%
2025-02-07	0.28	0.31	0.25	0.31	-16.216%	72	21,538	-90.323%
2025-02-06	0.38	0.38	0.35	0.37	+15.625%	24	21,529	-91.892%
2025-02-05	0.37	0.37	0.32	0.32	+10.345%	22	21,524	-90.625%
2025-02-04	0.39	0.39	0.29	0.29	-35.556%	104	21,502	-89.655%
2025-02-03	0.41	0.45	0.30	0.45	-2.174%	2,619	21,601	-93.333%
2025-01-31	0.45	0.51	0.43	0.46	-13.208%	52	21,502	-93.478%
2025-01-30	0.58	0.58	0.37	0.53	-11.667%	70	21,504	-94.340%
2025-01-29	0.25	0.96	0.25	0.60	-69.849%	10,216	21,459	-95.000%
2025-01-28	2.21	2.21	1.92	1.99	-3.865%	150	12,322	-98.492%
2025-01-27	1.95	2.07	1.89	2.07	+0.485%	175	12,230	-98.551%
2025-01-24	2.10	2.16	2.06	2.06	+8.995%	212	12,344	-98.544%
2025-01-23	2.00	2.00	1.89	1.89	-13.699%	17	12,277	-98.413%
2025-01-22	1.88	2.25	1.88	2.19	+4.286%	206	12,280	-98.630%
2025-01-21	1.99	2.10	1.99	2.10	0.000%	245	12,178	-98.571%
2025-01-17	2.10	2.15	2.07	2.10	+5.000%	38	12,085	-98.571%
2025-01-16	1.96	2.01	1.95	2.00	-9.502%	31	12,085	-98.500%
2025-01-15	2.02	2.27	2.02	2.21	+29.240%	88	12,067	-98.643%
2025-01-14	1.38	1.71	1.38	1.71	+14.765%	179	12,024	-98.246%
2025-01-13	1.52	1.52	1.45	1.49	-13.873%	32	11,942	-97.987%
2025-01-10	1.73	1.76	1.70	1.73	-16.827%	152	11,912	-98.266%
2025-01-08	2.15	2.15	2.06	2.08	+6.122%	25	11,960	-98.558%
2025-01-07	1.65	2.24	1.65	1.96	+14.620%	10,011	11,960	-98.469%
2025-01-06	1.80	1.85	1.71	1.71	-5.000%	63	3,005	-98.246%
2025-01-03	1.88	1.91	1.80	1.80	-10.448%	126	2,980	-98.333%
2025-01-02	2.36	2.40	2.00	2.01	-9.459%	599	2,970	-98.507%
2024-12-31	2.46	2.46	2.18	2.22	-10.484%	45	2,803	-98.649%
2024-12-30	2.48	2.48	2.48	2.48	-6.415%	2	2,803	-98.790%
2024-12-26	2.65	2.65	2.65	2.65	+3.922%	1	2,801	-98.868%
2024-12-24	2.58	2.60	2.47	2.55	+1.594%	78	2,785	-98.824%
2024-12-23	2.47	2.51	2.47	2.51	+4.149%	2	2,785	-98.805%
2024-12-20	2.05	2.52	2.05	2.41	+17.561%	167	2,786	-98.755%
2024-12-19	2.10	2.10	2.00	2.05	+5.128%	506	2,710	-98.537%
2024-12-18	2.00	2.48	1.88	1.95	+2.094%	1,055	2,210	-98.462%
2024-12-17	1.41	2.02	1.35	1.91	+96.907%	1,042	1,217	-98.429%
2024-12-12	1.07	1.07	0.97	0.97	-3.000%	11	253	-96.907%
2024-12-09	1.00	1.00	1.00	1.00	-12.281%	2	252	-97.000%
2024-12-05	1.14	1.14	1.14	1.14	-5.000%	2	252	-97.368%
2024-12-04	1.20	1.21	1.20	1.20	+2.564%	9	250	-97.500%
2024-12-03	0.94	1.17	0.94	1.17	+67.143%	32	242	-97.436%
2024-12-02	0.75	0.76	0.70	0.70	-7.895%	16	218	-95.714%
2024-11-29	0.77	0.78	0.69	0.76	+68.889%	254	203	-96.053%
2024-11-19	0.45	0.45	0.45	0.45	+15.385%	3	76	-93.333%
2024-11-15	0.39	0.39	0.39	0.39	-29.091%	20	76	-92.308%
2024-11-12	0.55	0.55	0.55	0.55	-6.780%	1	76	-94.545%
2024-11-11	0.59	0.59	0.59	0.59	+15.686%	3	76	-94.915%
2024-11-08	0.51	0.51	0.51	0.51	-16.393%	2	73	-94.118%
2024-11-07	0.61	0.61	0.61	0.61	-50.000%	1	73	-95.082%
2024-11-05	1.22	1.22	1.22	1.22	+7.965%	10	72	-97.541%
2024-11-01	1.14	1.14	1.13	1.13	-4.237%	94	62	-97.345%
2024-10-30	1.18	1.18	1.18	1.18	+18.000%	10	15	-97.458%
2024-10-18	1.00	1.00	1.00	1.00	0.000%	10	5	-97.000%