Dark

TEVA20260918C22
TEVA Sep 18 2026 22.00 Call (TEVA260918C00022000)
option OPRA

EOD

Sep 3, 2026

14.55-7.911%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.5500	14.5500	14.5500	14.5500	-7.911%	1	4,199	0.000%
2026-08-25	15.7500	15.8000	15.7500	15.8000	+7.776%	3	4,198	-7.911%
2026-08-17	14.4300	14.6600	14.4300	14.6600	-2.914%	2	4,198	-0.750%
2026-08-12	15.1000	15.1000	15.1000	15.1000	+3.142%	2	4,198	-3.642%
2026-08-11	14.6800	14.6800	14.6400	14.6400	+6.087%	70	4,198	-0.615%
2026-08-07	13.6000	13.8000	13.6000	13.8000	+1.471%	130	4,219	+5.435%
2026-07-30	12.9000	13.6000	12.9000	13.6000	+4.615%	61	4,349	+6.985%
2026-07-29	13.0000	13.0000	13.0000	13.0000	+41.304%	50	4,403	+11.923%
2026-07-22	9.2000	9.2000	9.2000	9.2000	-28.069%	1	4,453	+58.152%
2026-07-02	12.7900	12.7900	12.7900	12.7900	+3.479%	1	4,454	+13.761%
2026-06-12	12.3600	12.3600	12.3600	12.3600	-4.923%	15,000	15,693	+17.718%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+1.961%	1	15,693	+11.923%
2026-06-08	12.7500	12.7500	12.7500	12.7500	-4.135%	1	15,705	+14.118%
2026-06-05	13.0000	13.3000	13.0000	13.3000	+11.953%	4	15,705	+9.398%
2026-06-02	11.8800	11.8800	11.8800	11.8800	-10.000%	1	15,707	+22.475%
2026-05-29	13.2000	13.2000	13.2000	13.2000	+1.149%	1	15,707	+10.227%
2026-05-28	13.0500	13.0500	13.0500	13.0500	-3.333%	1	15,707	+11.494%
2026-05-27	13.5000	13.5000	13.5000	13.5000	+3.846%	3	15,707	+7.778%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-11.141%	20	15,707	+11.923%
2026-05-13	14.5000	14.8000	14.5000	14.6300	+5.785%	23	15,707	-0.547%
2026-05-12	13.8300	13.8300	13.8300	13.8300	-5.274%	75	15,707	+5.206%
2026-05-11	14.6000	14.6000	14.6000	14.6000	-3.439%	1	15,707	-0.342%
2026-05-07	15.1200	15.1200	15.1200	15.1200	+4.276%	1	15,705	-3.770%
2026-05-06	14.5000	14.5000	14.5000	14.5000	+1.399%	2	15,706	+0.345%
2026-05-04	14.0000	14.3000	14.0000	14.3000	+2.143%	2	15,706	+1.748%
2026-04-29	13.5000	14.0000	13.5000	14.0000	+41.988%	27	15,708	+3.929%
2026-04-23	9.6000	9.8600	9.6000	9.8600	-10.364%	5	15,714	+47.566%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+19.177%	5	15,715	+32.273%
2026-04-08	9.2700	9.2700	9.2300	9.2300	+4.294%	5	15,720	+57.638%
2026-03-31	8.8500	8.8500	8.8500	8.8500	+3.751%	1	15,720	+64.407%
2026-03-27	8.5300	8.5300	8.5300	8.5300	+5.309%	1	15,719	+70.574%
2026-03-23	8.0900	8.1000	8.0900	8.1000	-7.955%	2	15,720	+79.630%
2026-03-16	8.8000	8.8000	8.8000	8.8000	-19.927%	5	15,720	+65.341%
2026-03-05	10.9900	10.9900	10.9900	10.9900	-6.149%	1	15,725	+32.393%
2026-03-04	11.7100	11.7100	11.7100	11.7100	+1.826%	1	15,724	+24.253%
2026-03-03	10.6000	11.5000	10.6000	11.5000	-11.334%	476	15,725	+26.522%
2026-02-24	12.5000	12.9700	12.5000	12.9700	-0.231%	6,801	15,833	+12.182%
2026-02-20	12.9100	13.0000	12.9100	13.0000	-3.130%	2	15,833	+11.923%
2026-02-17	13.4200	13.4200	13.4200	13.4200	-4.823%	1	15,833	+8.420%
2026-02-02	13.3500	14.3000	13.3500	14.1000	+15.954%	210	15,833	+3.191%
2026-01-29	12.1600	12.1600	12.1600	12.1600	+10.045%	1	15,635	+19.655%
2026-01-16	11.0500	11.0500	11.0500	11.0500	-7.917%	10	15,635	+31.674%
2026-01-12	12.0000	12.0000	12.0000	12.0000	+2.128%	1	15,635	+21.250%
2026-01-08	11.3000	11.7500	11.3000	11.7500	+21.134%	5	15,634	+23.830%
2026-01-02	9.7000	9.7000	9.7000	9.7000	-8.491%	3	15,634	+50.000%
2025-12-31	10.5000	10.6000	10.5000	10.6000	-3.636%	10	15,647	+37.264%
2025-12-30	10.9500	11.0000	10.9500	11.0000	0.000%	2	15,647	+32.273%
2025-12-26	11.3000	11.3000	11.0000	11.0000	-3.084%	267	15,649	+32.273%
2025-12-24	11.1900	11.3500	11.0500	11.3500	+4.128%	23	15,445	+28.194%
2025-12-23	10.9000	10.9000	10.9000	10.9000	+3.810%	1	15,445	+33.486%
2025-12-22	10.3100	10.5000	10.3100	10.5000	+4.478%	2	15,446	+38.571%
2025-12-18	10.0500	10.0500	10.0500	10.0500	+2.551%	3	15,447	+44.776%
2025-12-16	9.8000	9.8000	9.7900	9.8000	0.000%	6	15,444	+48.469%
2025-12-15	9.8000	9.8000	9.8000	9.8000	+4.589%	3	15,440	+48.469%
2025-12-12	9.5000	9.5000	9.3700	9.3700	+9.719%	6,832	15,437	+55.283%
2025-12-09	8.5400	8.5400	8.5400	8.5400	+6.750%	50	15,437	+70.375%
2025-12-08	8.0600	8.0600	8.0000	8.0000	-2.439%	3	15,470	+81.875%
2025-12-05	8.0500	8.2000	8.0500	8.2000	+1.863%	6	15,468	+77.439%
2025-12-04	8.1200	8.1500	8.0500	8.0500	+3.871%	10	15,462	+80.745%
2025-12-03	7.5000	7.7500	7.5000	7.7500	+12.319%	2	15,463	+87.742%
2025-12-02	6.7100	7.0000	6.7100	6.9000	-1.429%	251	15,462	+110.870%
2025-12-01	6.9700	7.0000	6.9000	7.0000	0.000%	26	15,461	+107.857%
2025-11-28	7.0000	7.0000	6.9100	7.0000	+9.034%	100	15,450	+107.857%
2025-11-26	6.4200	6.4200	6.4200	6.4200	+12.632%	1	15,351	+126.636%
2025-11-25	5.7500	5.7500	5.4400	5.7000	+5.556%	25	15,351	+155.263%
2025-11-24	5.4000	5.4000	5.4000	5.4000	0.000%	40	15,328	+169.444%
2025-11-20	5.3000	5.4100	5.0100	5.4000	-5.263%	229	15,290	+169.444%
2025-11-18	5.6500	5.7800	5.6500	5.7000	+0.885%	64	15,478	+155.263%
2025-11-17	5.7500	5.7500	5.6500	5.6500	-9.310%	2	15,442	+157.522%
2025-11-14	6.2300	6.2300	6.2300	6.2300	-6.316%	1	15,444	+133.547%
2025-11-13	7.0300	7.0300	6.6000	6.6500	+7.258%	12	15,443	+118.797%
2025-11-12	5.9500	6.3000	5.9500	6.2000	+7.826%	392	15,439	+134.677%
2025-11-11	5.4500	5.7500	5.4500	5.7500	+10.577%	8	15,424	+153.043%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+7.660%	2	15,430	+179.808%
2025-11-07	4.8300	4.8300	4.8300	4.8300	-8.868%	4	15,432	+201.242%
2025-11-06	5.3000	5.3000	5.3000	5.3000	-11.667%	6	15,432	+174.528%
2025-11-05	4.5800	6.0000	4.3000	6.0000	+106.186%	59	15,438	+142.500%
2025-11-03	2.9100	2.9100	2.9100	2.9100	+11.923%	1	15,465	+400.000%
2025-10-31	2.6000	2.6000	2.6000	2.6000	-10.345%	1	15,465	+459.615%
2025-10-30	2.9000	2.9000	2.9000	2.9000	-3.333%	20	15,466	+401.724%
2025-10-29	3.0600	3.0600	3.0000	3.0000	+12.782%	8	15,466	+385.000%
2025-10-28	2.6600	2.6600	2.6600	2.6600	+25.472%	1	15,469	+446.992%
2025-10-17	2.1200	2.1200	2.1200	2.1200	-19.697%	5	15,469	+586.321%
2025-10-16	2.6400	2.6400	2.6400	2.6400	-1.124%	10	15,474	+451.136%
2025-10-10	2.6700	2.6700	2.6700	2.6700	-8.247%	1	15,474	+444.944%
2025-10-03	2.9100	2.9100	2.9100	2.9100	+7.778%	5	15,475	+400.000%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-5.263%	2	15,475	+438.889%
2025-10-01	2.9100	2.9100	2.8500	2.8500	+5.556%	3	15,475	+410.526%
2025-09-30	2.5500	2.7500	2.5500	2.7000	+35.000%	6	15,475	+438.889%
2025-09-26	2.0000	2.0000	2.0000	2.0000	-14.163%	50	15,479	+627.500%
2025-09-24	2.3300	2.3300	2.3300	2.3300	+0.866%	1	15,435	+524.464%
2025-09-23	2.6000	2.6000	2.3100	2.3100	+3.587%	7	15,436	+529.870%
2025-09-22	2.0000	2.2500	2.0000	2.2300	+27.429%	51	15,436	+552.466%
2025-09-19	1.6000	1.7500	1.6000	1.7500	-2.778%	3	15,393	+731.429%
2025-09-18	1.8000	1.8000	1.8000	1.8000	-10.448%	4	15,395	+708.333%
2025-09-16	1.9400	2.7600	1.9400	2.0100	-5.189%	9	15,399	+623.881%
2025-09-15	2.3000	2.3100	2.1200	2.1200	-13.821%	26	15,397	+586.321%
2025-09-12	2.5400	2.5400	2.4500	2.4600	-1.205%	65	15,411	+491.463%
2025-09-11	2.5000	2.5100	2.4900	2.4900	+5.957%	16	15,417	+484.337%
2025-09-10	2.5000	2.5100	2.3500	2.3500	-4.082%	106	15,415	+519.149%
2025-09-09	2.5000	2.5000	2.4500	2.4500	+22.500%	5	15,499	+493.878%
2025-09-05	2.0000	2.0000	1.7300	2.0000	+2.564%	35	15,502	+627.500%
2025-09-04	2.0000	2.0000	1.9300	1.9500	-2.500%	32	15,516	+646.154%
2025-09-03	1.9000	2.0100	1.9000	2.0000	0.000%	25	15,534	+627.500%
2025-09-02	1.8800	2.0800	1.8000	2.0000	+8.108%	35	15,542	+627.500%
2025-08-29	1.8900	2.1300	1.8300	1.8500	-4.145%	15,088	490	+686.486%
2025-08-22	2.1000	2.1000	1.9300	1.9300	-2.525%	15	490	+653.886%
2025-08-21	1.8300	1.9800	1.7800	1.9800	+32.000%	287	481	+634.848%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-2.597%	12	395	+870.000%
2025-08-19	1.5300	1.5500	1.5300	1.5400	-4.348%	40	383	+844.805%
2025-08-14	1.6100	1.6100	1.6100	1.6100	+25.781%	1	343	+803.727%
2025-08-13	1.2800	1.2800	1.2800	1.2800	+25.490%	1	343	+1,036.719%
2025-08-06	1.0200	1.0200	1.0200	1.0200	+7.368%	1	343	+1,326.471%
2025-08-01	0.9500	0.9500	0.9300	0.9500	-34.028%	224	343	+1,431.579%
2025-07-31	1.4400	1.4400	1.4400	1.4400	+2.857%	1	119	+910.417%
2025-07-30	1.4000	1.4000	1.4000	1.4000	+9.375%	29	118	+939.286%
2025-07-23	1.2800	1.2800	1.2800	1.2800	+7.563%	32	89	+1,036.719%
2025-07-17	1.1900	1.1900	1.1900	1.1900	-20.667%	2	77	+1,122.689%
2025-07-15	1.5000	1.5000	1.5000	1.5000	-15.254%	1	77	+870.000%
2025-07-02	1.7700	1.7700	1.7700	1.7700	+2.907%	1	76	+722.034%
2025-06-26	1.7200	1.7200	1.7200	1.7200	-3.911%	1	76	+745.930%
2025-06-24	1.6900	1.7900	1.6900	1.7900	-10.945%	2	75	+712.849%
2025-06-16	2.0100	2.0100	2.0100	2.0100	-10.667%	2	75	+623.881%
2025-06-09	2.2500	2.2500	2.2500	2.2500	0.000%	75	75	+546.667%