Dark

TEVA20260918C30
TEVA Sep 18 2026 30.00 Call (TEVA260918C00030000)
option OPRA

EOD

Jul 20, 2026

2.90-6.452%(-0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.2000	3.2000	2.9000	2.9000	-6.452%	25	37,327	0.000%
2026-07-15	3.3500	3.3700	3.1000	3.1000	-33.190%	23	37,327	-6.452%
2026-07-08	4.2000	4.7000	4.2000	4.6400	-23.306%	23	37,306	-37.500%
2026-07-06	6.0500	6.0500	6.0500	6.0500	+5.954%	2	37,288	-52.066%
2026-07-02	5.7100	5.7100	5.7100	5.7100	+18.958%	10	37,286	-49.212%
2026-06-26	4.8000	4.8000	4.8000	4.8000	+4.803%	2	37,286	-39.583%
2026-06-23	4.5900	4.5900	4.5800	4.5800	+41.358%	4	37,284	-36.681%
2026-06-18	3.4600	3.4600	3.2400	3.2400	-26.196%	11	37,270	-10.494%
2026-06-17	4.3900	4.3900	4.3900	4.3900	-27.438%	1	37,270	-33.941%
2026-06-11	6.0500	6.0500	6.0500	6.0500	+6.890%	1	37,270	-52.066%
2026-06-10	5.6600	5.6600	5.6600	5.6600	+9.690%	3	37,269	-48.763%
2026-06-09	5.1600	5.1600	5.1600	5.1600	-2.087%	1	37,266	-43.798%
2026-06-08	6.0000	6.0000	5.2700	5.2700	+5.400%	2	37,267	-44.972%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-15.398%	1	37,267	-42.000%
2026-06-01	5.9100	5.9100	5.9100	5.9100	-8.372%	1	37,268	-50.931%
2026-05-26	6.2000	6.4500	6.2000	6.4500	+16.216%	40	37,267	-55.039%
2026-05-21	5.5500	5.5500	5.5500	5.5500	-5.612%	1	37,267	-47.748%
2026-05-19	5.8800	5.8800	5.8800	5.8800	-2.000%	2	37,267	-50.680%
2026-05-18	6.0000	6.0000	6.0000	6.0000	0.000%	30	37,268	-51.667%
2026-05-15	6.2000	6.2000	6.0000	6.0000	-17.469%	11	37,268	-51.667%
2026-05-11	7.2700	7.2700	7.2700	7.2700	+3.857%	10	37,265	-60.110%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-9.677%	1	37,275	-58.571%
2026-05-07	7.7500	7.7500	7.7500	7.7500	+4.730%	30	37,276	-62.581%
2026-05-06	7.4000	7.4000	7.4000	7.4000	+13.846%	1	37,306	-60.811%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-5.797%	20	37,305	-55.385%
2026-04-29	5.9000	6.9400	5.9000	6.9000	+51.648%	273	37,305	-57.971%
2026-04-28	4.6500	4.6500	4.5500	4.5500	+16.667%	2	37,485	-36.264%
2026-04-24	3.7000	4.0500	3.7000	3.9000	-1.266%	47	37,483	-25.641%
2026-04-23	3.9500	3.9500	3.9500	3.9500	-7.494%	1	37,498	-26.582%
2026-04-22	3.9000	4.2700	3.9000	4.2700	-17.408%	18	37,499	-32.084%
2026-04-20	5.1700	5.1700	5.1700	5.1700	-2.637%	10	37,517	-43.907%
2026-04-17	4.9200	5.3100	4.9200	5.3100	+18.000%	31	37,507	-45.386%
2026-04-15	4.3700	4.5000	4.3700	4.5000	-3.226%	31	37,498	-35.556%
2026-04-14	4.8000	4.8000	4.6500	4.6500	+11.511%	43	37,499	-37.634%
2026-04-13	4.1700	4.1700	4.1700	4.1700	+20.520%	1	37,492	-30.456%
2026-04-08	3.8000	3.8000	3.4600	3.4600	+3.593%	103	37,491	-16.185%
2026-04-07	3.4500	3.4500	3.3400	3.3400	-18.537%	41	37,455	-13.174%
2026-04-01	4.2500	4.2500	4.1000	4.1000	+5.128%	61	37,414	-29.268%
2026-03-31	3.2000	3.9000	3.2000	3.9000	+30.435%	43	37,355	-25.641%
2026-03-30	3.4900	3.4900	2.9200	2.9900	-8.000%	5,055	37,396	-3.010%
2026-03-27	3.4000	3.4000	3.1500	3.2500	-1.216%	42	32,351	-10.769%
2026-03-26	3.2900	3.2900	3.2900	3.2900	-13.874%	4	32,312	-11.854%
2026-03-25	3.3500	3.8200	3.3500	3.8200	+14.371%	6	32,312	-24.084%
2026-03-24	3.3400	3.3400	3.3400	3.3400	-0.299%	10	32,309	-13.174%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+6.349%	27	32,299	-13.433%
2026-03-20	3.3000	3.3000	3.1500	3.1500	-11.268%	45	32,299	-7.937%
2026-03-19	3.4000	3.5500	3.4000	3.5500	-2.740%	2,005	32,262	-18.310%
2026-03-18	3.9500	4.0000	3.6500	3.6500	-9.877%	39	30,265	-20.548%
2026-03-17	3.7000	4.1100	3.7000	4.0500	+9.459%	5,572	30,260	-28.395%
2026-03-16	3.4500	3.7500	3.3400	3.7000	+17.460%	23,727	24,705	-21.622%
2026-03-13	3.6500	3.6600	3.1500	3.1500	-11.017%	15	2,089	-7.937%
2026-03-12	4.0100	4.0100	3.5400	3.5400	-20.805%	21	2,078	-18.079%
2026-03-11	4.4700	4.4700	4.4700	4.4700	-5.895%	3	2,058	-35.123%
2026-03-09	3.8000	4.7500	3.8000	4.7500	+2.151%	14	2,055	-38.947%
2026-03-06	4.6000	4.6500	4.6000	4.6500	-15.913%	30	2,049	-37.634%
2026-03-04	5.2000	5.5300	5.2000	5.5300	-15.314%	3	2,033	-47.559%
2026-02-18	6.5300	6.5300	6.5300	6.5300	-7.376%	1	2,034	-55.590%
2026-02-17	7.0500	7.0500	7.0500	7.0500	-0.704%	1	2,034	-58.865%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-1.526%	1	2,034	-59.155%
2026-02-09	7.2100	7.2100	7.2100	7.2100	-3.867%	1	2,035	-59.778%
2026-02-06	7.6000	7.6800	7.5000	7.5000	-5.063%	12	2,036	-61.333%
2026-02-04	8.1100	8.1100	7.9000	7.9000	+6.040%	20	2,038	-63.291%
2026-02-02	7.4500	7.4500	7.4500	7.4500	+22.735%	1	2,038	-61.074%
2026-01-30	6.0700	6.0700	6.0700	6.0700	-4.107%	21	2,037	-52.224%
2026-01-29	6.3300	6.3300	6.3300	6.3300	+27.108%	1	2,058	-54.186%
2026-01-28	4.9800	4.9800	4.9800	4.9800	-11.702%	15	2,059	-41.767%
2026-01-26	5.6500	5.6500	5.6400	5.6400	-6.777%	30	2,074	-48.582%
2026-01-16	6.0500	6.0500	6.0500	6.0500	+0.332%	1	2,083	-52.066%
2026-01-15	6.1100	6.2000	5.9800	6.0300	+0.668%	32	2,083	-51.907%
2026-01-13	5.9900	5.9900	5.9900	5.9900	-4.466%	1	2,054	-51.586%
2026-01-12	6.3000	6.3000	6.2700	6.2700	+2.787%	2	2,055	-53.748%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+5.172%	2	2,055	-52.459%
2026-01-06	5.5700	5.8000	5.5700	5.8000	+20.083%	5	2,055	-50.000%
2026-01-02	4.8300	4.8300	4.8300	4.8300	-9.551%	1	2,056	-39.959%
2025-12-30	5.3400	5.3400	5.3400	5.3400	-0.187%	5	2,055	-45.693%
2025-12-22	5.3500	5.3500	5.3500	5.3500	+7.000%	70	2,055	-45.794%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+8.696%	1	2,055	-42.000%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-0.217%	4	2,056	-36.957%
2025-12-17	4.6100	4.6100	4.6100	4.6100	-3.151%	6	2,060	-37.093%
2025-12-16	4.7600	4.7600	4.7600	4.7600	+0.211%	3	2,060	-39.076%
2025-12-15	4.5700	4.7500	4.5700	4.7500	+25.000%	11	2,057	-38.947%
2025-12-09	3.8000	3.8000	3.8000	3.8000	-1.299%	30	2,057	-23.684%
2025-12-08	3.8500	3.8500	3.8500	3.8500	+2.941%	2	2,057	-24.675%
2025-12-05	3.6500	3.7400	3.6500	3.7400	+3.889%	2	2,055	-22.460%
2025-12-04	3.6000	3.6000	3.6000	3.6000	+4.956%	5	2,056	-19.444%
2025-12-03	3.0300	3.5300	3.0300	3.4300	+11.364%	17	2,056	-15.452%
2025-11-28	3.0000	3.0900	3.0000	3.0800	+12.000%	141	2,061	-5.844%
2025-11-26	2.7500	2.7500	2.7500	2.7500	+36.816%	282	1,984	+5.455%
2025-11-21	2.0100	2.0100	2.0100	2.0100	-4.286%	2	1,984	+44.279%
2025-11-19	2.2000	2.2000	2.1000	2.1000	-11.392%	11	1,986	+38.095%
2025-11-17	2.6000	2.6000	2.3000	2.3700	-10.902%	1,005	1,997	+22.363%
2025-11-14	2.4800	2.6900	2.4800	2.6600	-5.000%	971	1,364	+9.023%
2025-11-13	2.8500	2.8500	2.8000	2.8000	+24.444%	22	644	+3.571%
2025-11-11	2.1700	2.3000	2.1700	2.2500	+20.321%	509	644	+28.889%
2025-11-10	1.8500	1.8700	1.8000	1.8700	-16.889%	78	314	+55.080%
2025-11-05	1.9900	2.2500	1.9500	2.2500	+104.545%	57	247	+28.889%
2025-11-03	1.1000	1.1000	1.1000	1.1000	+6.796%	1	208	+163.636%
2025-10-31	0.9600	1.0500	0.9600	1.0300	-6.364%	8	208	+181.553%
2025-10-30	0.9800	1.1000	0.9800	1.1000	+4.762%	2	206	+163.636%
2025-10-29	1.1500	1.1900	0.9600	1.0500	+23.529%	17	205	+176.190%
2025-10-28	0.8400	0.9400	0.7800	0.8500	+18.056%	12	201	+241.176%
2025-10-27	0.8000	0.8000	0.7200	0.7200	+10.769%	2	204	+302.778%
2025-10-24	0.6200	0.7600	0.6200	0.6500	-7.143%	18	204	+346.154%
2025-10-23	0.6000	0.7400	0.5900	0.7000	+4.478%	10	199	+314.286%
2025-10-22	0.7000	0.7600	0.6700	0.6700	-15.190%	7	199	+332.836%
2025-10-21	0.6600	0.8000	0.6600	0.7900	-3.659%	5	198	+267.089%
2025-10-20	0.7200	0.8200	0.7200	0.8200	+2.500%	8	196	+253.659%
2025-10-17	0.7200	0.8400	0.7200	0.8000	-10.112%	12	196	+262.500%
2025-10-09	0.8800	0.9900	0.8800	0.8900	-9.184%	134	193	+225.843%
2025-10-08	1.0400	1.1000	0.9500	0.9800	-2.000%	6	74	+195.918%
2025-10-06	0.8700	1.0000	0.8700	1.0000	+5.263%	2	73	+190.000%
2025-10-03	1.0200	1.0200	0.9400	0.9500	+1.064%	8	72	+205.263%
2025-10-02	0.9600	0.9600	0.8200	0.9400	-5.051%	4	78	+208.511%
2025-10-01	0.9200	0.9900	0.9200	0.9900	+7.609%	2	78	+192.929%
2025-09-30	0.7800	1.0000	0.6900	0.9200	+35.294%	44	78	+215.217%
2025-09-29	0.6900	0.7600	0.5900	0.6800	+15.254%	8	73	+326.471%
2025-09-26	0.6000	0.7000	0.5700	0.5900	-15.714%	7	76	+391.525%
2025-09-25	0.6200	0.7400	0.5700	0.7000	-1.408%	11	77	+314.286%
2025-09-24	0.6800	0.8000	0.6800	0.7100	-1.389%	6	76	+308.451%
2025-09-23	0.5600	0.8600	0.5600	0.7200	+2.857%	34	75	+302.778%
2025-09-22	0.5300	0.7500	0.5300	0.7000	+18.644%	22	88	+314.286%
2025-09-19	0.5200	0.6500	0.4500	0.5900	+3.509%	12	86	+391.525%
2025-09-18	0.4900	0.6100	0.4900	0.5700	-3.390%	10	84	+408.772%
2025-09-17	0.5200	0.6200	0.5100	0.5900	-7.813%	8	85	+391.525%
2025-09-16	0.5200	0.6400	0.5200	0.6400	-3.030%	6	84	+353.125%
2025-09-15	0.6600	0.6600	0.6600	0.6600	+15.789%	1	84	+339.394%
2025-09-04	0.5700	0.5700	0.5700	0.5700	+16.327%	30	84	+408.772%
2025-08-19	0.4900	0.4900	0.4900	0.4900	-10.909%	34	84	+491.837%
2025-08-18	0.5500	0.5500	0.5500	0.5500	+57.143%	15	84	+427.273%
2025-08-11	0.3500	0.3500	0.3500	0.3500	0.000%	35	69	+728.571%
2025-08-08	0.3500	0.3500	0.3500	0.3500	0.000%	34	34	+728.571%