Dark

TEVA20251219C19
TEVA Dec 19 2025 19.00 Call (TEVA251219C00019000)
option OPRA

EOD

Dec 11, 2025

10.61+0.951%(+0.10)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-11	10.5900	10.6100	10.5900	10.6100	+0.951%	3	4,413	0.000%
2025-12-10	9.9500	10.5100	9.9500	10.5100	+8.912%	105	4,416	+0.951%
2025-12-09	9.7200	9.7900	9.6500	9.6500	+17.683%	5	4,419	+9.948%
2025-12-03	8.1500	8.2000	8.1500	8.2000	+8.322%	21	4,417	+29.390%
2025-12-01	7.5700	7.5700	7.5700	7.5700	-0.656%	2	4,438	+40.159%
2025-11-28	7.6200	7.6200	7.6200	7.6200	+4.384%	1	4,440	+39.239%
2025-11-26	6.8000	7.3000	6.8000	7.3000	+28.070%	3	4,440	+45.342%
2025-11-19	5.7000	5.7000	5.7000	5.7000	-5.629%	2	4,440	+86.140%
2025-11-18	6.0000	6.0400	6.0000	6.0400	+6.903%	9	4,442	+75.662%
2025-11-17	5.6500	5.6500	5.6500	5.6500	-22.603%	2	4,451	+87.788%
2025-11-13	7.3000	7.3000	7.3000	7.3000	+6.569%	2	4,449	+45.342%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+16.102%	3	4,449	+54.891%
2025-11-06	5.2500	5.9000	5.2500	5.9000	-0.840%	3	4,451	+79.831%
2025-11-05	4.4500	5.9500	4.4500	5.9500	+181.991%	61	4,454	+78.319%
2025-11-04	2.1900	2.2700	2.0800	2.1100	-8.261%	2,417	4,516	+402.844%
2025-11-03	2.3000	2.3000	2.3000	2.3000	+17.949%	5	4,515	+361.304%
2025-10-31	1.9500	1.9500	1.9500	1.9500	-2.500%	1	4,515	+444.103%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-5.213%	3	4,515	+430.500%
2025-10-29	2.2900	2.2900	1.9500	2.1100	+26.347%	3,256	6,690	+402.844%
2025-10-28	1.6700	1.6700	1.6700	1.6700	-1.765%	19	6,939	+535.329%
2025-10-27	1.4500	1.8000	1.4500	1.7000	+26.866%	3,149	9,845	+524.118%
2025-10-24	1.4000	1.4000	1.3400	1.3400	+3.077%	122	9,845	+691.791%
2025-10-23	1.4100	1.4300	1.3000	1.3000	-10.345%	330	9,958	+716.154%
2025-10-22	1.4700	1.4800	1.3300	1.4500	+1.399%	386	9,733	+631.724%
2025-10-21	1.4900	1.4900	1.4300	1.4300	-11.728%	44	9,383	+641.958%
2025-10-20	1.6500	1.7000	1.5900	1.6200	+2.532%	21	9,340	+554.938%
2025-10-17	1.6600	1.6600	1.5800	1.5800	-17.708%	33	9,322	+571.519%
2025-10-16	1.9500	2.0100	1.9200	1.9200	-0.518%	28	9,296	+452.604%
2025-10-15	1.9300	1.9300	1.9300	1.9300	-8.095%	5	9,276	+449.741%
2025-10-14	1.8800	2.1500	1.8800	2.1000	+3.448%	11	9,271	+405.238%
2025-10-13	2.1200	2.1200	1.9600	2.0300	-2.404%	6	9,272	+422.660%
2025-10-10	2.0800	2.0800	2.0800	2.0800	+1.463%	3	9,278	+410.096%
2025-10-09	2.4700	2.4700	2.0500	2.0500	-12.017%	64	9,278	+417.561%
2025-10-08	2.3400	2.3400	2.3300	2.3300	+5.430%	80	9,224	+355.365%
2025-10-07	2.2100	2.2100	2.2100	2.2100	+4.245%	1	9,152	+380.090%
2025-10-06	2.2300	2.2300	2.1200	2.1200	-10.924%	65	9,152	+400.472%
2025-10-03	2.3800	2.3800	2.3800	2.3800	+8.182%	2	9,093	+345.798%
2025-10-02	2.1200	2.2000	2.1200	2.2000	0.000%	43	9,095	+382.273%
2025-10-01	2.2000	2.2000	2.2000	2.2000	-6.780%	20	9,138	+382.273%
2025-09-30	1.8000	2.4100	1.8000	2.3600	+39.645%	39	9,118	+349.576%
2025-09-29	1.3400	1.6900	1.3400	1.6900	+30.000%	90	9,137	+527.811%
2025-09-26	1.2900	1.3000	1.2900	1.3000	+1.563%	7	9,142	+716.154%
2025-09-25	1.4900	1.4900	1.2500	1.2800	-23.353%	20	9,141	+728.906%
2025-09-24	1.7800	1.8000	1.6700	1.6700	-12.565%	102	9,151	+535.329%
2025-09-23	1.5500	1.9400	1.5500	1.9100	+31.724%	96	9,157	+455.497%
2025-09-22	1.4500	1.9300	1.4500	1.4500	+28.319%	646	9,113	+631.724%
2025-09-19	1.1600	1.1600	1.1300	1.1300	-8.871%	15	9,028	+838.938%
2025-09-18	1.2300	1.2400	1.2300	1.2400	+4.202%	8	9,027	+755.645%
2025-09-17	1.2500	1.2500	1.1900	1.1900	-11.194%	55	9,025	+791.597%
2025-09-16	1.4600	1.4600	1.3300	1.3400	-15.190%	76	9,078	+691.791%
2025-09-15	2.1000	2.1000	1.5800	1.5800	-24.762%	7	9,035	+571.519%
2025-09-12	2.0300	2.1000	2.0300	2.1000	-0.474%	110	9,033	+405.238%
2025-09-11	1.9800	2.1100	1.9800	2.1100	+11.053%	40	9,141	+402.844%
2025-09-10	1.9600	1.9800	1.8600	1.9000	-5.941%	30	9,178	+458.421%
2025-09-09	1.9400	2.0900	1.9000	2.0200	+10.989%	146	9,191	+425.248%
2025-09-08	1.6300	1.8300	1.6300	1.8200	+14.465%	345	9,332	+482.967%
2025-09-05	1.5500	1.6400	1.4400	1.5900	+16.058%	8,485	9,323	+567.296%
2025-09-04	1.5000	1.5000	1.3700	1.3700	-8.054%	42	1,847	+674.453%
2025-09-03	1.5100	1.5100	1.4900	1.4900	-1.974%	60	1,842	+612.081%
2025-09-02	1.5400	1.5400	1.3700	1.5200	+12.593%	19	1,842	+598.026%
2025-08-29	1.2400	1.3500	1.2400	1.3500	+20.536%	55	1,806	+685.926%
2025-08-28	1.3000	1.3000	1.1200	1.1200	-5.882%	24	1,806	+847.321%
2025-08-27	1.1600	1.1900	1.1600	1.1900	-2.459%	3	1,806	+791.597%
2025-08-26	1.1300	1.2200	1.1300	1.2200	-1.613%	12	1,803	+769.672%
2025-08-25	1.3300	1.3400	1.2300	1.2400	-6.767%	275	1,803	+755.645%
2025-08-22	1.6800	1.6800	1.3300	1.3300	-13.072%	444	1,691	+697.744%
2025-08-21	1.1700	1.5300	1.1700	1.5300	+45.714%	12	1,832	+593.464%
2025-08-20	1.0300	1.0600	1.0300	1.0500	+1.942%	39	1,842	+910.476%
2025-08-19	1.1900	1.1900	1.0300	1.0300	-20.769%	132	1,832	+930.097%
2025-08-18	1.2700	1.4200	1.2500	1.3000	+16.071%	39	1,811	+716.154%
2025-08-15	1.0500	1.1400	1.0500	1.1200	+5.660%	53	1,782	+847.321%
2025-08-14	1.0100	1.0800	1.0100	1.0600	+21.839%	29	1,782	+900.943%
2025-08-13	0.7100	0.8700	0.7100	0.8700	+27.941%	33	1,765	+1,119.540%
2025-08-12	0.6900	0.7000	0.6800	0.6800	0.000%	12	1,761	+1,460.294%
2025-08-11	0.6900	0.7000	0.6100	0.6800	+1.493%	20	1,759	+1,460.294%
2025-08-08	0.6300	0.7000	0.6300	0.6700	+19.643%	11	1,745	+1,483.582%
2025-08-06	0.5500	0.5600	0.5500	0.5600	+14.286%	13	1,753	+1,794.643%
2025-08-05	0.4800	0.4900	0.4700	0.4900	-5.769%	13	1,753	+2,065.306%
2025-08-04	0.4700	0.5200	0.4700	0.5200	+26.829%	20	1,751	+1,940.385%
2025-08-01	0.4000	0.4100	0.4000	0.4100	-18.000%	248	1,760	+2,487.805%
2025-07-31	0.7800	0.7800	0.5000	0.5000	-36.709%	39	1,587	+2,022.000%
2025-07-30	0.7000	0.8100	0.7000	0.7900	0.000%	25	1,590	+1,243.038%
2025-07-29	0.8000	0.8100	0.7800	0.7900	+5.333%	34	1,600	+1,243.038%
2025-07-28	0.8500	0.8500	0.7500	0.7500	0.000%	11	1,578	+1,314.667%
2025-07-25	0.7400	0.7700	0.7400	0.7500	-3.846%	22	1,578	+1,314.667%
2025-07-24	0.8400	0.8400	0.7800	0.7800	+4.000%	18	1,597	+1,260.256%
2025-07-21	0.7600	0.7900	0.7500	0.7500	-2.597%	46	1,595	+1,314.667%
2025-07-18	0.7700	0.7700	0.7700	0.7700	+4.054%	1	1,573	+1,277.922%
2025-07-15	0.8600	0.8600	0.7400	0.7400	-14.943%	5	1,573	+1,333.784%
2025-07-14	0.8900	0.8900	0.8700	0.8700	+11.538%	9	1,570	+1,119.540%
2025-07-11	0.8000	0.8000	0.7700	0.7800	-11.364%	66	1,567	+1,260.256%
2025-07-10	0.8800	0.8800	0.8800	0.8800	-12.000%	5	1,512	+1,105.682%
2025-07-09	1.0600	1.0600	1.0000	1.0000	+5.263%	43	1,507	+961.000%
2025-07-08	0.9500	0.9500	0.9500	0.9500	-16.667%	30	1,468	+1,016.842%
2025-07-02	1.0500	1.1400	1.0500	1.1400	+9.615%	13	1,438	+830.702%
2025-06-30	1.0500	1.0900	1.0400	1.0400	-3.704%	79	1,425	+920.192%
2025-06-27	1.1300	1.1300	1.0800	1.0800	-1.818%	168	1,398	+882.407%
2025-06-26	1.1000	1.1000	1.1000	1.1000	-14.063%	2	1,399	+864.545%
2025-06-25	1.1600	1.2800	1.1600	1.2800	+6.667%	73	1,399	+728.906%
2025-06-24	1.2600	1.2600	1.2000	1.2000	-0.826%	3	1,373	+784.167%
2025-06-23	1.2100	1.2100	1.1200	1.2100	-9.701%	12	1,373	+776.860%
2025-06-17	1.3400	1.3400	1.3400	1.3400	-23.864%	103	1,373	+691.791%
2025-06-11	1.7600	1.7600	1.7600	1.7600	+2.326%	76	1,366	+502.841%
2025-06-09	1.7300	1.7300	1.7200	1.7200	+10.968%	91	1,442	+516.860%
2025-06-05	1.5400	1.5500	1.5400	1.5500	-3.125%	2	1,402	+584.516%
2025-06-04	1.4400	1.6000	1.4400	1.6000	+22.137%	20	1,402	+563.125%
2025-06-03	1.3100	1.3100	1.3100	1.3100	+3.150%	1	1,382	+709.924%
2025-06-02	1.0700	1.2700	1.0300	1.2700	-2.308%	909	1,381	+735.433%
2025-05-30	1.3200	1.3400	1.3000	1.3000	-20.732%	256	475	+716.154%
2025-05-29	1.6000	1.6600	1.6000	1.6400	-11.828%	3	347	+546.951%
2025-05-28	1.8600	1.8600	1.8600	1.8600	-1.587%	1	344	+470.430%
2025-05-27	1.8600	1.9600	1.8600	1.8900	+35.000%	292	344	+461.376%
2025-05-22	1.4000	1.4000	1.4000	1.4000	+5.263%	1	103	+657.857%
2025-05-20	1.3300	1.3300	1.3300	1.3300	-8.276%	1	102	+697.744%
2025-05-15	1.4500	1.4500	1.4500	1.4500	+6.618%	1	101	+631.724%
2025-05-14	1.3600	1.3600	1.3600	1.3600	-20.000%	1	101	+680.147%
2025-05-13	1.7000	1.7400	1.6600	1.7000	-20.930%	8	100	+524.118%
2025-05-08	1.9100	2.1500	1.9100	2.1500	+39.610%	37	99	+393.488%
2025-05-07	1.5400	1.5400	1.5400	1.5400	+4.762%	1	62	+588.961%
2025-05-02	1.3200	1.4800	1.3200	1.4700	+30.088%	22	61	+621.769%
2025-04-28	1.1600	1.1600	1.1200	1.1300	0.000%	50	50	+838.938%