Dark

TEVA20260918C25
TEVA Sep 18 2026 25.00 Call (TEVA260918C00025000)
option OPRA

EOD

Sep 1, 2026

11.15-14.820%(-1.94)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	11.1500	11.1500	11.1500	11.1500	-14.820%	42	733	0.000%
2026-08-27	13.0900	13.0900	13.0900	13.0900	+8.003%	10	775	-14.820%
2026-08-18	12.1200	12.1200	12.1200	12.1200	+0.581%	15	780	-8.003%
2026-08-12	12.0500	12.0500	12.0500	12.0500	+0.417%	2	795	-7.469%
2026-08-11	11.7000	12.0000	11.7000	12.0000	+7.143%	100	796	-7.083%
2026-08-10	10.6000	11.2000	10.6000	11.2000	+12.000%	150	805	-0.446%
2026-07-29	8.9500	10.0000	8.9500	10.0000	+42.857%	9	805	+11.500%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-9.091%	1	805	+59.286%
2026-07-16	7.7000	7.7000	7.7000	7.7000	+6.207%	5	804	+44.805%
2026-07-15	7.2500	7.2500	7.2500	7.2500	-17.800%	1	809	+53.793%
2026-07-08	8.8100	8.8200	8.8100	8.8200	-13.783%	2	810	+26.417%
2026-07-02	10.2300	10.2300	10.2300	10.2300	+12.789%	5	807	+8.993%
2026-06-26	9.0700	9.0700	9.0700	9.0700	+0.110%	2	807	+22.933%
2026-06-24	9.0600	9.0600	9.0600	9.0600	+24.110%	9	807	+23.068%
2026-06-18	7.3000	7.3000	7.3000	7.3000	-26.263%	2	816	+52.740%
2026-06-15	9.9000	9.9000	9.9000	9.9000	-0.503%	3	816	+12.626%
2026-06-05	9.9500	9.9500	9.9500	9.9500	-5.238%	1	816	+12.060%
2026-05-26	10.3900	10.5000	10.3900	10.5000	+5.000%	12	816	+6.190%
2026-05-21	9.7500	10.0000	9.7500	10.0000	-0.794%	600	808	+11.500%
2026-05-15	10.0800	10.0800	10.0800	10.0800	-9.189%	1	1,360	+10.615%
2026-05-12	11.1000	11.1000	11.1000	11.1000	-4.884%	1	1,361	+0.450%
2026-05-06	11.6700	11.6700	11.6700	11.6700	+9.577%	1	1,361	-4.456%
2026-04-29	10.9600	10.9600	10.6500	10.6500	+35.496%	11	1,360	+4.695%
2026-04-28	7.6500	7.8600	7.6500	7.8600	-7.529%	10	1,362	+41.858%
2026-04-20	8.6000	8.6000	8.5000	8.5000	+11.111%	70	1,363	+31.176%
2026-04-15	7.8600	7.9000	7.6500	7.6500	+4.795%	114	1,363	+45.752%
2026-04-13	7.3000	7.3000	7.3000	7.3000	0.000%	42	1,363	+52.740%
2026-04-10	7.6000	7.6000	7.2900	7.3000	+16.987%	17	1,321	+52.740%
2026-04-07	6.2400	6.2400	6.2400	6.2400	-5.740%	1	1,321	+78.686%
2026-04-06	6.6200	6.6200	6.6200	6.6200	-0.451%	4	1,321	+68.429%
2026-04-02	6.6500	6.6500	6.6500	6.6500	-7.639%	1	1,321	+67.669%
2026-04-01	7.2000	7.2000	7.2000	7.2000	+4.348%	3	1,321	+54.861%
2026-03-31	6.9000	6.9000	6.9000	6.9000	+13.115%	2	1,321	+61.594%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-7.576%	1	1,321	+82.787%
2026-03-26	6.5000	6.6000	6.5000	6.6000	-4.348%	602	1,321	+68.939%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+7.143%	3	769	+61.594%
2026-03-19	6.4400	6.4400	6.4400	6.4400	+3.205%	2	769	+73.137%
2026-03-16	6.1500	6.2400	6.1500	6.2400	-16.800%	3	769	+78.686%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-4.459%	5	769	+48.667%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-12.778%	5	774	+42.038%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+1.466%	1	779	+23.889%
2026-03-03	8.8700	8.8700	8.8700	8.8700	-11.741%	30	779	+25.705%
2026-03-02	10.0500	10.0500	10.0500	10.0500	+4.688%	15	809	+10.945%
2026-02-27	9.6000	9.6000	9.6000	9.6000	-4.000%	20	794	+16.146%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-3.846%	40	794	+11.500%
2026-02-25	10.1000	10.4500	10.1000	10.4000	+0.193%	23	817	+7.212%
2026-02-24	10.3800	10.3800	10.3800	10.3800	-1.143%	1	817	+7.418%
2026-02-20	9.9000	10.5000	9.9000	10.5000	+1.059%	13	817	+6.190%
2026-02-19	10.3900	10.3900	10.3900	10.3900	+0.874%	1	818	+7.315%
2026-02-18	10.7000	10.7000	10.1000	10.3000	-5.936%	22	819	+8.252%
2026-02-10	10.9500	10.9500	10.9500	10.9500	-2.057%	5	819	+1.826%
2026-02-05	11.1800	11.1800	11.1800	11.1800	-14.656%	1	819	-0.268%
2026-02-03	12.8000	13.1000	12.8000	13.1000	+17.489%	5	820	-14.885%
2026-02-02	11.1500	11.1500	11.1500	11.1500	+16.754%	3	818	0.000%
2026-01-29	9.5500	9.5500	9.5500	9.5500	+17.322%	1	815	+16.754%
2026-01-28	8.1400	8.1400	8.1400	8.1400	-10.055%	2	815	+36.978%
2026-01-26	8.8000	9.0500	8.8000	9.0500	+2.841%	7	817	+23.204%
2026-01-16	9.1500	9.1500	8.8000	8.8000	+3.529%	3	817	+26.705%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-14.830%	1	817	+31.176%
2026-01-12	9.8600	9.9800	9.8600	9.9800	+6.170%	83	817	+11.723%
2026-01-07	9.2300	9.4000	9.2300	9.4000	+1.842%	4	740	+18.617%
2026-01-06	9.1600	9.2300	9.1600	9.2300	+16.101%	7	740	+20.802%
2026-01-05	7.9500	7.9500	7.9500	7.9500	-0.873%	2	747	+40.252%
2026-01-02	8.0200	8.0200	8.0200	8.0200	-3.952%	1	747	+39.027%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-3.244%	8	738	+33.533%
2025-12-30	8.6300	8.6300	8.6300	8.6300	-3.575%	2	738	+29.200%
2025-12-26	8.9000	8.9500	8.8500	8.9500	+1.705%	17	736	+24.581%
2025-12-24	8.8000	8.8400	8.8000	8.8000	+15.486%	21	749	+26.705%
2025-12-19	7.6200	7.6200	7.6200	7.6200	+2.973%	20	749	+46.325%
2025-12-12	7.0000	7.4500	7.0000	7.4000	+2.635%	10	729	+50.676%
2025-12-11	7.1700	7.2100	6.9000	7.2100	+15.176%	331	729	+54.646%
2025-12-09	6.3000	6.3000	6.2600	6.2600	+2.288%	2	398	+78.115%
2025-12-08	6.1000	6.1200	6.1000	6.1200	+7.180%	12	398	+82.190%
2025-12-03	5.2500	5.7100	5.2500	5.7100	+12.181%	2	390	+95.271%
2025-12-02	5.0500	5.0900	5.0500	5.0900	+2.004%	2	388	+119.057%
2025-12-01	4.9900	4.9900	4.9200	4.9900	+2.887%	4	388	+123.447%
2025-11-26	4.6700	4.8500	4.6700	4.8500	+21.859%	13	379	+129.897%
2025-11-25	3.9000	3.9800	3.9000	3.9800	+10.556%	15	379	+180.151%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-21.053%	1	365	+209.722%
2025-11-17	4.5600	4.5600	4.5600	4.5600	-5.000%	2	365	+144.518%
2025-11-13	4.8000	5.0000	4.8000	4.8000	+6.667%	10	363	+132.292%
2025-11-12	4.3500	4.5600	4.3500	4.5000	+12.219%	59	362	+147.778%
2025-11-11	4.0100	4.0100	4.0100	4.0100	+18.639%	5	311	+178.055%
2025-11-07	3.3400	3.3800	3.1200	3.3800	-8.401%	24	306	+229.882%
2025-11-06	3.6900	3.6900	3.6900	3.6900	-13.176%	1	282	+202.168%
2025-11-05	2.9300	4.2500	2.9300	4.2500	+114.646%	38	281	+162.353%
2025-11-03	1.9800	1.9800	1.9800	1.9800	+7.027%	5	252	+463.131%
2025-10-30	1.8500	1.8500	1.8500	1.8500	-4.639%	1	252	+502.703%
2025-10-29	1.9400	1.9400	1.9400	1.9400	+7.778%	2	252	+474.742%
2025-10-28	1.8000	1.8000	1.8000	1.8000	+14.650%	3	252	+519.444%
2025-10-27	1.4500	1.5700	1.4500	1.5700	+1.290%	127	129	+610.191%
2025-10-24	1.5500	1.5500	1.5500	1.5500	+6.897%	1	129	+619.355%
2025-10-20	1.4500	1.4500	1.4500	1.4500	-7.051%	4	129	+668.966%
2025-10-17	1.5600	1.5600	1.5600	1.5600	-20.408%	2	129	+614.744%
2025-10-14	1.9600	1.9600	1.9600	1.9600	-0.508%	2	129	+468.878%
2025-10-13	1.9700	1.9700	1.9700	1.9700	+4.787%	5	129	+465.990%
2025-10-06	1.8800	1.8800	1.8800	1.8800	+4.444%	2	129	+493.085%
2025-10-03	1.8900	1.8900	1.8000	1.8000	-6.250%	2	129	+519.444%
2025-10-02	1.8900	1.9200	1.8900	1.9200	-0.518%	34	129	+480.729%
2025-10-01	1.9900	1.9900	1.9300	1.9300	+10.286%	48	129	+477.720%
2025-09-30	1.7000	1.7500	1.7000	1.7500	+26.812%	2	83	+537.143%
2025-09-22	1.2900	1.4400	1.2000	1.3800	+18.966%	20	84	+707.971%
2025-09-19	1.1700	1.1700	1.1100	1.1600	-27.044%	3	78	+861.207%
2025-09-12	1.5900	1.5900	1.5900	1.5900	+6.711%	1	79	+601.258%
2025-09-10	1.5200	1.5200	1.4900	1.4900	0.000%	4	79	+648.322%
2025-09-09	1.4900	1.4900	1.4900	1.4900	+7.194%	5	77	+648.322%
2025-09-08	1.3900	1.3900	1.3900	1.3900	+12.097%	8	72	+702.158%
2025-09-03	1.2400	1.2400	1.2400	1.2400	+5.983%	5	72	+799.194%
2025-08-29	1.1100	1.1700	1.1100	1.1700	+11.429%	6	63	+852.991%
2025-08-25	1.0500	1.0500	1.0500	1.0500	-8.696%	1	63	+961.905%
2025-08-22	1.1500	1.1500	1.1500	1.1500	0.000%	5	62	+869.565%
2025-08-21	1.1500	1.1500	1.1500	1.1500	+21.053%	4	57	+869.565%
2025-08-14	0.9500	0.9500	0.9500	0.9500	+17.284%	1	53	+1,073.684%
2025-08-13	0.8100	0.8100	0.8100	0.8100	+9.459%	1	52	+1,276.543%
2025-08-11	0.7400	0.7400	0.7400	0.7400	+5.714%	2	52	+1,406.757%
2025-08-08	0.7000	0.7000	0.7000	0.7000	+2.941%	5	50	+1,492.857%
2025-08-07	0.7100	0.7100	0.6800	0.6800	+9.677%	31	45	+1,539.706%
2025-07-31	0.6200	0.6200	0.6200	0.6200	-20.513%	1	14	+1,698.387%
2025-07-29	0.7800	0.7800	0.7800	0.7800	+2.632%	10	13	+1,329.487%
2025-07-22	0.7600	0.7600	0.7600	0.7600	-1.299%	2	11	+1,367.105%
2025-07-21	0.7700	0.7700	0.7700	0.7700	-20.619%	6	9	+1,348.052%
2025-07-18	0.9700	0.9700	0.9700	0.9700	0.000%	3	3	+1,049.485%