Dark

TEVA20260918C20
TEVA Sep 18 2026 20.00 Call (TEVA260918C00020000)
option OPRA

EOD

Sep 3, 2026

17.10+5.101%(+0.83)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.0000	18.0000	16.7000	17.1000	+5.101%	12	1,029	0.000%
2026-09-01	16.2700	16.2700	16.2700	16.2700	-8.493%	2	1,030	+5.101%
2026-08-25	17.6600	17.7800	17.6600	17.7800	+0.169%	2	1,032	-3.825%
2026-08-19	17.7500	17.7500	17.7500	17.7500	+2.601%	1	1,033	-3.662%
2026-08-18	17.3000	17.3000	17.3000	17.3000	+4.343%	5	1,034	-1.156%
2026-08-17	16.5800	16.5800	16.5800	16.5800	+1.098%	2	1,039	+3.136%
2026-08-14	16.4000	16.4000	16.4000	16.4000	-4.429%	1	1,039	+4.268%
2026-08-13	17.1600	17.1600	17.1600	17.1600	+5.926%	1	1,039	-0.350%
2026-08-11	16.2000	16.2000	16.2000	16.2000	+5.606%	2	1,038	+5.556%
2026-07-31	15.3500	15.7400	15.3200	15.3400	+1.589%	50	1,038	+11.473%
2026-07-30	15.0200	15.1000	15.0200	15.1000	+33.040%	5	1,044	+13.245%
2026-07-27	11.3500	11.3500	11.3500	11.3500	-8.909%	3	1,047	+50.661%
2026-07-17	12.4600	12.4600	12.4600	12.4600	-19.768%	1	1,049	+37.239%
2026-07-06	15.5400	15.5400	15.5200	15.5300	+13.940%	13	1,050	+10.109%
2026-06-29	13.5500	13.6300	13.5500	13.6300	-2.083%	7	1,062	+25.459%
2026-06-24	13.8400	13.9200	13.8400	13.9200	+4.426%	10	1,068	+22.845%
2026-06-16	13.3300	13.3300	13.3300	13.3300	-6.127%	6	1,076	+28.282%
2026-06-09	14.2000	14.2000	14.2000	14.2000	-13.835%	22	1,070	+20.423%
2026-05-11	16.4800	16.4800	16.4800	16.4800	+10.753%	1	1,070	+3.762%
2026-04-29	14.8800	14.8800	14.8800	14.8800	+35.273%	1	1,069	+14.919%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+2.804%	10	1,069	+55.455%
2026-03-25	10.7000	10.7000	10.7000	10.7000	+8.629%	2	1,069	+59.813%
2026-03-20	9.8500	9.8500	9.8500	9.8500	-3.902%	3	1,069	+73.604%
2026-03-19	10.2500	10.2500	10.2500	10.2500	+7.895%	3	1,072	+66.829%
2026-03-13	10.0000	10.0000	9.5000	9.5000	-23.387%	12	1,072	+80.000%
2026-03-05	12.5600	12.5600	12.4000	12.4000	-16.216%	6	1,072	+37.903%
2026-02-25	14.4500	14.8000	14.4500	14.8000	-1.530%	23	1,095	+15.541%
2026-02-17	15.0300	15.0300	15.0300	15.0300	+2.875%	25	1,095	+13.772%
2026-02-13	14.7100	14.7100	14.6100	14.6100	-13.345%	11	1,070	+17.043%
2026-02-03	16.8600	16.8600	16.8600	16.8600	+18.316%	1	1,070	+1.423%
2026-01-29	14.2500	14.2500	14.2500	14.2500	+7.955%	1	1,069	+20.000%
2026-01-27	13.2000	13.2000	13.2000	13.2000	+0.076%	35	1,069	+29.545%
2026-01-14	13.1900	13.1900	13.1900	13.1900	+1.696%	1	1,104	+29.644%
2026-01-09	12.8200	12.9700	12.8200	12.9700	+4.010%	6	1,105	+31.843%
2025-12-30	12.4700	12.4800	12.4500	12.4700	-1.734%	6	1,099	+37.129%
2025-12-26	12.6900	12.6900	12.6900	12.6900	+2.174%	5	1,097	+34.752%
2025-12-23	12.5000	12.5000	12.3500	12.4200	+2.222%	18	1,092	+37.681%
2025-12-22	12.1500	12.1500	12.1500	12.1500	+7.808%	7	1,081	+40.741%
2025-12-17	11.2700	11.2700	11.2700	11.2700	+1.991%	5	1,081	+51.730%
2025-12-12	10.9700	11.0500	10.9700	11.0500	+7.595%	11	1,081	+54.751%
2025-12-10	10.2700	10.2700	10.2700	10.2700	+3.947%	10	1,086	+66.504%
2025-12-09	10.4500	10.4500	9.8500	9.8800	+1.022%	4	1,086	+73.077%
2025-12-04	9.7800	9.7800	9.7800	9.7800	+7.237%	9	1,086	+74.847%
2025-12-03	8.9500	9.1200	8.9500	9.1200	+7.801%	3	1,095	+87.500%
2025-11-28	8.6500	8.6500	8.4600	8.4600	+4.963%	6	1,097	+102.128%
2025-11-26	8.0600	8.0600	8.0600	8.0600	+8.043%	2	1,098	+112.159%
2025-11-14	7.4600	7.4600	7.4600	7.4600	-4.968%	2	1,098	+129.223%
2025-11-12	7.8500	7.8500	7.8500	7.8500	+27.642%	2	1,098	+117.834%
2025-11-10	6.1500	6.1500	6.1500	6.1500	+1.485%	3	1,098	+178.049%
2025-11-07	6.0700	6.0800	6.0500	6.0600	-6.769%	54	1,098	+182.178%
2025-11-06	6.5000	6.5000	6.5000	6.5000	-8.062%	21	1,048	+163.077%
2025-11-05	5.0000	7.2000	5.0000	7.0700	+81.282%	324	1,047	+141.867%
2025-11-04	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,013	+338.462%
2025-11-03	4.0500	4.0500	4.0500	4.0500	+6.579%	22	1,000	+322.222%
2025-10-30	3.8000	3.8000	3.8000	3.8000	-3.797%	2	1,000	+350.000%
2025-10-29	3.9500	3.9500	3.9500	3.9500	+36.207%	210	1,000	+332.911%
2025-10-23	2.9000	2.9000	2.9000	2.9000	-3.333%	35	796	+489.655%
2025-10-17	3.0000	3.0000	3.0000	3.0000	-9.091%	25	761	+470.000%
2025-10-16	3.7000	3.7000	3.2100	3.3000	-7.042%	36	736	+418.182%
2025-10-14	3.6500	3.6500	3.5500	3.5500	+4.720%	2	736	+381.690%
2025-10-13	3.3900	3.3900	3.3900	3.3900	-14.177%	1	735	+404.425%
2025-10-08	3.9500	3.9500	3.9500	3.9500	+9.722%	1	736	+332.911%
2025-10-07	3.6300	3.6300	3.6000	3.6000	-4.000%	2	736	+375.000%
2025-10-03	3.9500	3.9500	3.7500	3.7500	+5.932%	4	736	+356.000%
2025-10-02	3.5400	3.5400	3.5400	3.5400	-9.231%	25	736	+383.051%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+5.405%	1	736	+338.462%
2025-09-30	3.3600	3.7000	3.3600	3.7000	+45.669%	20	735	+362.162%
2025-09-25	2.5800	2.5800	2.5400	2.5400	-10.877%	20	731	+573.228%
2025-09-22	3.0000	3.0500	2.8500	2.8500	-8.065%	12	731	+500.000%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-7.738%	10	731	+451.613%
2025-09-12	3.3000	3.3600	3.3000	3.3600	-2.609%	55	731	+408.929%
2025-09-11	3.3800	3.4500	3.3800	3.4500	+7.813%	7	731	+395.652%
2025-09-10	3.2000	3.2000	3.2000	3.2000	+0.946%	4	728	+434.375%
2025-09-09	3.2000	3.2000	3.1700	3.1700	+5.667%	4	728	+439.432%
2025-09-08	3.0000	3.0000	3.0000	3.0000	+8.303%	1	726	+470.000%
2025-09-05	2.7000	2.7700	2.5700	2.7700	+4.135%	6	725	+517.329%
2025-09-04	2.6600	2.6600	2.6600	2.6600	+1.527%	3	724	+542.857%
2025-09-03	2.7600	2.7600	2.6200	2.6200	+4.382%	17	724	+552.672%
2025-08-29	2.5100	2.5100	2.5100	2.5100	+4.149%	15	724	+581.275%
2025-08-26	2.4100	2.4100	2.4100	2.4100	-6.589%	5	724	+609.544%
2025-08-25	2.5800	2.5800	2.5800	2.5800	-3.008%	1	719	+562.791%
2025-08-22	2.6600	2.6600	2.6600	2.6600	-1.115%	2	718	+542.857%
2025-08-21	2.5000	2.6900	2.5000	2.6900	+22.273%	320	716	+535.688%
2025-08-19	2.3800	2.3800	2.1400	2.2000	-12.000%	147	480	+677.273%
2025-08-18	2.5000	2.5000	2.5000	2.5000	+8.696%	1	451	+584.000%
2025-08-15	2.2500	2.3000	2.1800	2.3000	+5.505%	45	451	+643.478%
2025-08-14	2.2300	2.2300	2.1800	2.1800	+10.660%	8	422	+684.404%
2025-08-13	1.9700	1.9700	1.9700	1.9700	+15.205%	3	429	+768.020%
2025-08-12	1.7100	1.7100	1.7100	1.7100	-2.286%	1	426	+900.000%
2025-08-11	1.7500	1.7500	1.7500	1.7500	+4.167%	2	426	+877.143%
2025-08-08	1.6800	1.6800	1.6800	1.6800	+6.329%	1	426	+917.857%
2025-08-07	1.5900	1.5900	1.5000	1.5800	-1.863%	31	425	+982.278%
2025-08-04	1.5600	1.6100	1.4300	1.6100	+24.806%	9	394	+962.112%
2025-08-01	1.3800	1.4400	1.2800	1.2900	-3.731%	208	386	+1,225.581%
2025-07-31	1.8200	1.8500	1.3200	1.3400	-34.314%	18	178	+1,176.119%
2025-07-30	2.0400	2.0400	2.0400	2.0400	+19.298%	1	164	+738.235%
2025-07-29	1.7600	1.7600	1.7100	1.7100	-4.469%	20	163	+900.000%
2025-07-23	1.8500	1.8500	1.7900	1.7900	+8.485%	31	153	+855.307%
2025-07-22	1.6500	1.6500	1.6500	1.6500	0.000%	3	132	+936.364%
2025-07-18	1.7700	1.7700	1.6500	1.6500	+1.852%	21	132	+936.364%
2025-07-17	1.6200	1.6200	1.6200	1.6200	-10.497%	2	125	+955.556%
2025-07-15	1.8200	1.8200	1.8100	1.8100	-9.500%	118	125	+844.751%
2025-07-14	2.0000	2.0000	2.0000	2.0000	+5.263%	1	7	+755.000%
2025-07-11	1.9000	1.9000	1.9000	1.9000	-8.654%	1	6	+800.000%
2025-07-09	2.0800	2.0800	2.0800	2.0800	-9.565%	2	6	+722.115%
2025-07-07	2.3000	2.3000	2.3000	2.3000	-3.361%	2	4	+643.478%
2025-06-24	2.3800	2.3800	2.3800	2.3800	+0.422%	2	6	+618.487%
2025-06-20	2.3700	2.3700	2.3700	2.3700	-14.130%	4	4	+621.519%
2025-06-16	2.7600	2.7600	2.7600	2.7600	+4.151%	1	3	+519.565%
2025-06-11	2.7000	2.7000	2.6500	2.6500	+1.923%	2	4	+545.283%
2025-06-04	2.6000	2.6000	2.6000	2.6000	+10.638%	1	2	+557.692%
2025-06-02	2.3500	2.3500	2.3500	2.3500	-13.603%	1	1	+627.660%
2025-05-29	2.7200	2.7200	2.7200	2.7200	0.000%	1	1	+528.676%