Dark

TEVA20260918C27
TEVA Sep 18 2026 27.00 Call (TEVA260918C00027000)
option OPRA

EOD

Sep 3, 2026

9.73-3.088%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.7300	9.7300	9.7300	9.7300	-3.088%	1	1,640	0.000%
2026-08-28	10.0400	10.0400	10.0400	10.0400	-5.283%	1	1,640	-3.088%
2026-08-26	10.6000	10.6000	10.6000	10.6000	+6.000%	2	1,640	-8.208%
2026-08-20	10.0000	10.0000	10.0000	10.0000	+25.628%	4	1,640	-2.700%
2026-08-05	8.0000	8.0000	7.9600	7.9600	-2.927%	11	1,638	+22.236%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+12.637%	6	1,644	+18.659%
2026-06-24	7.2800	7.2900	7.2800	7.2800	+12.000%	9	1,647	+33.654%
2026-06-18	6.1300	6.5000	5.7500	6.5000	-22.156%	10	1,640	+49.692%
2026-06-12	8.3500	8.3500	8.3500	8.3500	-12.748%	2	1,640	+16.527%
2026-05-06	9.8100	9.8100	9.5700	9.5700	+2.793%	10	1,640	+1.672%
2026-04-29	9.5000	9.5000	9.3100	9.3100	+40.000%	18	1,647	+4.511%
2026-04-14	6.6500	6.6500	6.6500	6.6500	+9.917%	10	1,655	+46.316%
2026-04-01	6.0500	6.0500	6.0500	6.0500	+32.967%	20	1,655	+60.826%
2026-03-30	4.5500	4.5500	4.5500	4.5500	-18.750%	1	1,675	+113.846%
2026-03-25	5.6000	5.6000	5.6000	5.6000	+16.424%	6	1,676	+73.750%
2026-03-23	4.7300	4.8100	4.7000	4.8100	+2.340%	6	1,676	+102.287%
2026-03-20	4.8400	4.8400	4.7000	4.7000	-18.261%	6	1,681	+107.021%
2026-03-17	5.7000	5.7500	5.7000	5.7500	+12.745%	4	1,679	+69.217%
2026-03-16	5.1000	5.1000	5.1000	5.1000	+5.372%	3	1,681	+90.784%
2026-03-13	4.8400	4.8400	4.8400	4.8400	-23.780%	3	1,681	+101.033%
2026-03-11	6.3500	6.3500	6.3500	6.3500	-10.184%	10	1,680	+53.228%
2026-03-05	7.0700	7.0700	7.0700	7.0700	-5.733%	1	1,690	+37.624%
2026-03-03	9.3000	9.3000	7.5000	7.5000	-14.384%	11	1,690	+29.733%
2026-02-25	8.5000	8.7600	8.5000	8.7600	-1.017%	23	1,690	+11.073%
2026-02-24	8.8500	8.8500	8.8500	8.8500	+2.907%	7	1,690	+9.944%
2026-02-18	8.6000	8.6000	8.6000	8.6000	+11.979%	1	1,697	+13.140%
2026-01-28	7.6800	7.6800	7.6800	7.6800	+2.400%	1	1,697	+26.693%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+4.167%	284	1,697	+29.733%
2026-01-22	7.2000	7.2000	7.2000	7.2000	+0.279%	1	1,981	+35.139%
2026-01-20	7.3000	7.4500	7.1800	7.1800	-1.238%	167	1,982	+35.515%
2026-01-16	7.5000	7.5000	7.2700	7.2700	-9.125%	45	1,852	+33.838%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+4.167%	44	1,852	+21.625%
2026-01-09	7.2700	7.7500	7.2700	7.6800	-4.000%	36	1,896	+26.693%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+3.226%	2	1,891	+21.625%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+10.242%	43	1,889	+25.548%
2026-01-02	7.0300	7.0300	7.0300	7.0300	-3.699%	5	1,932	+38.407%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+2.241%	7	1,937	+33.288%
2025-12-23	7.1400	7.1400	7.1400	7.1400	+2.000%	5	1,934	+36.275%
2025-12-22	6.6000	7.0000	6.6000	7.0000	+6.061%	55	1,934	+39.000%
2025-12-18	6.6000	6.6000	6.6000	6.6000	+5.600%	1	1,959	+47.424%
2025-12-17	6.2500	6.2500	6.2500	6.2500	+1.133%	100	1,959	+55.680%
2025-12-16	6.5000	6.5000	6.1800	6.1800	+4.216%	6	1,934	+57.443%
2025-12-12	5.9300	5.9300	5.9300	5.9300	+18.127%	1	1,929	+64.081%
2025-12-08	5.1500	5.1500	4.8500	5.0200	+3.505%	25	1,929	+93.825%
2025-12-05	4.8500	4.8500	4.8500	4.8500	-4.902%	1	1,917	+100.619%
2025-12-04	4.9700	5.1000	4.9700	5.1000	+5.155%	5	1,917	+90.784%
2025-12-03	4.2500	4.8500	4.2500	4.8500	+21.250%	30	1,912	+100.619%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-1.235%	7	1,941	+143.250%
2025-12-01	4.0500	4.0500	4.0500	4.0500	-0.978%	22	1,934	+140.247%
2025-11-28	4.0900	4.0900	4.0900	4.0900	+6.234%	1	1,916	+137.897%
2025-11-26	3.8300	3.8500	3.8300	3.8500	+22.222%	3	1,914	+152.727%
2025-11-20	3.1500	3.1500	3.1500	3.1500	+6.061%	5	1,914	+208.889%
2025-11-19	3.0000	3.0000	2.9700	2.9700	-1.329%	2	1,913	+227.609%
2025-11-17	3.0100	3.0100	3.0100	3.0100	-23.410%	2	1,911	+223.256%
2025-11-13	3.7000	3.9300	3.7000	3.9300	+7.671%	6	1,911	+147.583%
2025-11-12	3.2500	3.7000	3.2500	3.6500	+15.873%	1,100	1,915	+166.575%
2025-11-11	3.1500	3.1500	3.1500	3.1500	+15.809%	200	958	+208.889%
2025-11-07	2.7200	2.7200	2.7200	2.7200	-5.226%	200	958	+257.721%
2025-11-06	3.0500	3.0500	2.8200	2.8700	-15.588%	25	774	+239.024%
2025-11-05	2.4400	3.4000	2.4400	3.4000	+185.714%	614	749	+186.176%
2025-10-20	1.1900	1.1900	1.1900	1.1900	-13.139%	1	137	+717.647%
2025-10-15	1.3700	1.3700	1.3700	1.3700	-7.432%	1	136	+610.219%
2025-10-13	1.4500	1.4800	1.4500	1.4800	+11.278%	7	135	+557.432%
2025-10-09	1.3300	1.3300	1.3300	1.3300	-4.317%	44	135	+631.579%
2025-10-02	1.3900	1.3900	1.3900	1.3900	-1.418%	4	96	+600.000%
2025-10-01	1.4100	1.4100	1.4100	1.4100	+0.714%	4	100	+590.071%
2025-09-30	1.2000	1.4000	1.2000	1.4000	+48.936%	4	98	+595.000%
2025-09-29	1.0000	1.0000	0.9400	0.9400	+2.174%	2	100	+935.106%
2025-09-26	0.8500	0.9200	0.8500	0.9200	-11.538%	2	100	+957.609%
2025-09-25	0.9400	1.0400	0.9400	1.0400	-3.704%	2	101	+835.577%
2025-09-24	1.0400	1.0800	1.0400	1.0800	-2.703%	2	101	+800.926%
2025-09-23	1.2000	1.2000	1.1100	1.1100	+24.719%	4	101	+776.577%
2025-09-19	0.8100	0.8900	0.7900	0.8900	0.000%	4	102	+993.258%
2025-09-18	0.8000	0.9000	0.7700	0.8900	-2.198%	10	102	+993.258%
2025-09-17	0.7900	0.9500	0.7900	0.9100	-1.087%	10	102	+969.231%
2025-09-16	0.8900	0.9800	0.8200	0.9200	-6.122%	12	103	+957.609%
2025-09-15	0.9800	0.9800	0.9800	0.9800	-17.647%	1	103	+892.857%
2025-09-12	1.1900	1.1900	1.1900	1.1900	+3.478%	4	103	+717.647%
2025-09-11	1.1800	1.1800	1.1500	1.1500	-0.862%	12	103	+746.087%
2025-09-09	1.1100	1.1600	1.1100	1.1600	+75.758%	31	93	+738.793%
2025-08-13	0.6600	0.6600	0.6600	0.6600	+32.000%	30	63	+1,374.242%
2025-08-07	0.5000	0.5000	0.5000	0.5000	+13.636%	31	34	+1,846.000%
2025-07-31	0.4400	0.4400	0.4400	0.4400	-61.062%	1	3	+2,111.364%
2025-06-16	1.1300	1.1300	1.1300	1.1300	-0.877%	1	2	+761.062%
2025-06-13	1.1400	1.1400	1.1400	1.1400	0.000%	2	1	+753.509%