Dark

TEVA20260918C32
TEVA Sep 18 2026 32.00 Call (TEVA260918C00032000)
option OPRA

EOD

Sep 3, 2026

4.65-13.889%(-0.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.7600	4.7600	4.6500	4.6500	-13.889%	5	1,469	0.000%
2026-09-02	5.7000	5.7000	4.0400	5.4000	+27.059%	29	1,470	-13.889%
2026-09-01	4.2500	4.2500	4.2500	4.2500	+1.190%	1	1,487	+9.412%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-9.677%	1	1,487	+10.714%
2026-08-28	4.7500	4.7500	4.6500	4.6500	-27.344%	7	1,487	0.000%
2026-08-27	5.8400	6.4000	5.6500	6.4000	+9.402%	44	1,494	-27.344%
2026-08-26	5.6300	5.8500	5.3000	5.8500	-4.723%	11	1,494	-20.513%
2026-08-25	5.7300	6.1400	5.7300	6.1400	+20.392%	34	1,500	-24.267%
2026-08-24	5.3500	5.3500	5.1000	5.1000	-9.414%	65	1,475	-8.824%
2026-08-21	5.6300	5.6300	5.6300	5.6300	+12.151%	1	1,475	-17.407%
2026-08-20	5.4600	5.4600	4.8500	5.0200	-12.696%	10	1,475	-7.371%
2026-08-19	6.0000	6.0000	4.7500	5.7500	+18.557%	59	1,473	-19.130%
2026-08-18	5.3000	5.4500	4.8500	4.8500	-2.020%	40	1,463	-4.124%
2026-08-17	4.5500	4.9500	4.2500	4.9500	-1.000%	27	1,465	-6.061%
2026-08-14	4.8000	5.0000	4.8000	5.0000	-1.768%	12	1,475	-7.000%
2026-08-13	5.3000	5.6000	4.9500	5.0900	+2.414%	557	1,476	-8.644%
2026-08-12	5.1300	5.5100	4.9700	4.9700	+1.016%	34	1,676	-6.439%
2026-08-11	4.7500	5.3600	4.7500	4.9200	+25.510%	87	1,679	-5.488%
2026-08-10	3.8000	4.1000	3.8000	3.9200	+3.158%	43	1,709	+18.622%
2026-08-07	3.8500	4.1500	3.7500	3.8000	+8.571%	19	1,716	+22.368%
2026-08-06	3.3300	3.5000	3.3000	3.5000	-5.405%	6	1,716	+32.857%
2026-08-05	3.7000	3.7300	3.7000	3.7000	+20.521%	6	1,715	+25.676%
2026-08-04	3.0700	3.0700	3.0700	3.0700	+1.320%	1	1,715	+51.466%
2026-08-03	4.0000	4.0000	3.0300	3.0300	-24.250%	4	1,716	+53.465%
2026-07-31	4.2000	4.2000	3.8000	4.0000	-2.439%	5	1,717	+16.250%
2026-07-30	3.6000	4.1200	3.6000	4.1000	+3.797%	20	1,717	+13.415%
2026-07-29	3.6000	4.0000	2.9900	3.9500	+97.500%	65	1,718	+17.722%
2026-07-28	1.9400	2.0500	1.7800	2.0000	+15.607%	37	1,728	+132.500%
2026-07-27	1.7500	1.7600	1.6900	1.7300	-0.575%	16	1,713	+168.786%
2026-07-24	1.9100	2.2300	1.7100	1.7400	+8.750%	18	1,711	+167.241%
2026-07-23	1.4200	1.6000	1.4200	1.6000	+8.108%	8	1,717	+190.625%
2026-07-22	1.8300	1.8300	1.4800	1.4800	-26.368%	41	1,721	+214.189%
2026-07-21	1.9300	2.1000	1.9300	2.0100	+1.005%	517	1,692	+131.343%
2026-07-20	2.1600	2.1600	1.9900	1.9900	-18.776%	20	2,026	+133.668%
2026-07-17	2.3400	2.4500	2.3400	2.4500	-5.769%	5	2,024	+89.796%
2026-07-16	2.4500	2.6000	2.4500	2.6000	+19.266%	11	2,025	+78.846%
2026-07-15	2.2100	2.3200	2.1200	2.1800	-9.167%	26	2,031	+113.303%
2026-07-14	2.5000	2.5000	2.3100	2.4000	-10.448%	29	2,057	+93.750%
2026-07-13	3.0000	3.0000	2.6800	2.6800	-14.921%	3	2,066	+73.507%
2026-07-10	3.0500	3.3600	3.0500	3.1500	+2.941%	18	2,067	+47.619%
2026-07-09	3.2000	3.2600	2.9500	3.0600	-10.526%	917	2,061	+51.961%
2026-07-08	4.4500	4.4500	3.0000	3.4200	-23.146%	416	1,428	+35.965%
2026-07-07	4.8500	4.8500	4.2600	4.4500	+17.105%	769	1,626	+4.494%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+20.635%	1	948	+22.368%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+12.500%	14	949	+47.619%
2026-06-22	2.7000	2.8000	2.7000	2.8000	+8.108%	24	963	+66.071%
2026-06-18	2.9000	2.9000	2.4100	2.5900	-19.063%	297	884	+79.537%
2026-06-17	3.1800	3.2000	3.1500	3.2000	-6.433%	56	884	+45.313%
2026-06-16	3.4100	3.4200	3.4000	3.4200	-19.529%	5	884	+35.965%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+7.595%	1	884	+9.412%
2026-06-09	3.9500	3.9500	3.9500	3.9500	+3.133%	1	883	+17.722%
2026-06-08	3.8200	3.8300	3.8200	3.8300	-21.031%	9	883	+21.410%
2026-06-05	4.8500	4.8500	4.8500	4.8500	+44.776%	1	880	-4.124%
2026-06-03	3.7800	3.7800	3.3500	3.3500	-4.286%	35	881	+38.806%
2026-06-02	3.8000	3.8000	3.5000	3.5000	-21.348%	30	846	+32.857%
2026-06-01	4.8500	4.8500	4.4400	4.4500	-14.423%	4	847	+4.494%
2026-05-27	5.1000	5.2000	5.1000	5.2000	+4.628%	2	844	-10.577%
2026-05-26	4.6400	4.9700	4.6400	4.9700	+12.698%	2	846	-6.439%
2026-05-22	4.4100	4.4100	4.4100	4.4100	-0.676%	20	848	+5.442%
2026-05-21	4.3400	4.4400	4.3400	4.4400	-1.770%	2	868	+4.730%
2026-05-20	4.5200	4.5200	4.5200	4.5200	-0.221%	15	868	+2.876%
2026-05-19	4.5300	4.5300	4.5300	4.5300	-1.522%	2	867	+2.649%
2026-05-15	4.6000	4.6000	4.6000	4.6000	-25.446%	1	867	+1.087%
2026-05-14	6.1800	6.2000	6.1700	6.1700	+3.177%	26	869	-24.635%
2026-05-13	5.9800	5.9800	5.9800	5.9800	+12.830%	4	869	-22.241%
2026-05-12	5.4200	5.4200	5.3000	5.3000	-10.321%	2	869	-12.264%
2026-05-11	5.9000	5.9100	5.9000	5.9100	-3.115%	4	869	-21.320%
2026-05-06	5.8100	6.1000	5.8100	6.1000	+7.394%	5	874	-23.770%
2026-05-04	5.6800	5.6800	5.6800	5.6800	-4.538%	25	879	-18.134%
2026-04-30	5.9500	5.9500	5.9500	5.9500	+5.310%	12	879	-21.849%
2026-04-29	5.5100	5.8500	5.3200	5.6500	+63.768%	93	879	-17.699%
2026-04-28	3.4500	3.4500	3.4500	3.4500	+0.583%	32	844	+34.783%
2026-04-27	3.2500	3.4300	3.2500	3.4300	+7.188%	13	844	+35.569%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-18.987%	3	845	+45.313%
2026-04-20	3.9500	3.9500	3.9500	3.9500	-4.589%	30	845	+17.722%
2026-04-17	3.7000	4.2600	3.7000	4.1400	+20.000%	60	867	+12.319%
2026-04-16	3.4500	3.4500	3.4500	3.4500	+2.985%	1	862	+34.783%
2026-04-15	3.2500	3.3500	3.2500	3.3500	-7.713%	41	861	+38.806%
2026-04-14	3.6300	3.6300	3.6300	3.6300	+13.438%	1	860	+28.099%
2026-04-10	3.1600	3.2000	3.1600	3.2000	+4.918%	10	860	+45.313%
2026-04-08	2.8600	3.0700	2.8600	3.0500	-3.785%	5	850	+52.459%
2026-04-01	3.1700	3.1700	3.1700	3.1700	+41.518%	2	847	+46.688%
2026-03-30	2.2300	2.2400	2.2300	2.2400	-8.943%	14	848	+107.589%
2026-03-27	2.3700	2.4600	2.3700	2.4600	+2.929%	12	834	+89.024%
2026-03-24	2.2500	2.3900	2.2500	2.3900	-3.239%	4	831	+94.561%
2026-03-23	2.3700	2.4900	2.2500	2.4700	+8.333%	41	830	+88.259%
2026-03-20	2.4700	2.4700	2.2800	2.2800	-15.242%	11	818	+103.947%
2026-03-19	2.6900	2.6900	2.6900	2.6900	-5.282%	1	817	+72.862%
2026-03-18	2.7600	2.8400	2.7600	2.8400	+15.447%	3	816	+63.732%
2026-03-13	2.8100	2.8100	2.4600	2.4600	-12.766%	10	817	+89.024%
2026-03-12	3.0500	3.0500	2.8100	2.8200	-18.261%	505	808	+64.894%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-8.000%	1	624	+34.783%
2026-03-09	3.0700	3.7500	3.0700	3.7500	+3.306%	2	625	+24.000%
2026-03-06	3.6300	3.6300	3.6300	3.6300	-10.149%	1	623	+28.099%
2026-03-05	4.0300	4.1000	4.0300	4.0400	-27.076%	3	622	+15.099%
2026-02-24	5.5400	5.5400	5.5400	5.5400	+0.727%	7	621	-16.065%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+4.762%	55	614	-15.455%
2026-02-18	5.2500	5.2500	5.2500	5.2500	-6.915%	1	669	-11.429%
2026-02-17	5.6400	5.6400	5.6400	5.6400	-13.231%	1	668	-17.553%
2026-02-04	7.3800	7.4400	6.5000	6.5000	-16.667%	5	669	-28.462%
2026-02-03	7.4700	7.8000	7.4700	7.8000	+16.418%	2	671	-40.385%
2026-02-02	6.4000	6.7000	6.4000	6.7000	+17.544%	3	672	-30.597%
2026-01-30	5.5000	5.7000	5.5000	5.7000	+7.547%	7	675	-18.421%
2026-01-29	5.3000	5.3000	4.9000	5.3000	+11.345%	36	678	-12.264%
2026-01-28	4.2000	4.7600	4.0200	4.7600	-3.838%	14	682	-2.311%
2026-01-27	4.7500	4.9500	4.6000	4.9500	+5.319%	22	682	-6.061%
2026-01-26	4.7000	4.7000	4.7000	4.7000	+2.174%	1	681	-1.064%
2026-01-22	4.6500	4.6500	4.4500	4.6000	+4.545%	17	681	+1.087%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-3.297%	2	683	+5.682%
2026-01-16	4.6500	4.6500	4.5500	4.5500	+4.598%	2	679	+2.198%
2026-01-15	4.3500	4.3500	4.3500	4.3500	-13.861%	1	679	+6.897%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+1.000%	1	679	-7.921%
2026-01-13	4.7200	5.1400	4.7200	5.0000	-2.534%	9	680	-7.000%
2026-01-12	5.1300	5.1300	5.1300	5.1300	+10.323%	55	677	-9.357%
2026-01-09	4.4500	4.6500	4.4500	4.6500	0.000%	5	622	0.000%
2026-01-08	5.0000	5.0500	4.6500	4.6500	-7.000%	13	620	0.000%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+2.041%	2	616	-7.000%
2026-01-06	4.9000	4.9000	4.9000	4.9000	+22.807%	2	618	-5.102%
2026-01-05	4.1000	4.1000	3.9900	3.9900	-2.683%	6	613	+16.541%
2026-01-02	4.1500	4.1500	3.8800	4.1000	-10.870%	8	613	+13.415%
2025-12-31	4.7000	4.7000	4.6000	4.6000	+4.545%	100	510	+1.087%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-10.569%	3	510	+5.682%
2025-12-29	4.9200	4.9200	4.9200	4.9200	+10.562%	3	507	-5.488%
2025-12-26	4.7000	4.7000	4.4500	4.4500	-7.292%	86	509	+4.494%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+6.667%	1	425	-3.125%
2025-12-23	4.7500	4.7500	4.3300	4.5000	+3.448%	16	425	+3.333%
2025-12-22	4.2600	4.3500	4.2600	4.3500	+14.474%	2	415	+6.897%
2025-12-18	3.9000	3.9000	3.8000	3.8000	+5.556%	3	415	+22.368%
2025-12-12	3.3500	3.6000	3.3500	3.6000	-1.370%	3	412	+29.167%
2025-12-11	3.4500	3.6500	3.4500	3.6500	+1.389%	2	411	+27.397%
2025-12-10	3.3500	3.6000	3.3500	3.6000	+20.000%	2	411	+29.167%
2025-12-09	3.1000	3.1500	2.9200	3.0000	+1.695%	41	412	+55.000%
2025-12-08	2.8800	2.9500	2.8400	2.9500	-0.673%	5	382	+57.627%
2025-12-05	2.9700	2.9700	2.9700	2.9700	+2.414%	1	378	+56.566%
2025-12-04	2.9000	2.9000	2.9000	2.9000	+38.095%	1	377	+60.345%
2025-11-26	2.1300	2.1300	2.1000	2.1000	+12.903%	7	373	+121.429%
2025-11-24	1.5000	1.8600	1.5000	1.8600	+7.514%	5	373	+150.000%
2025-11-20	1.6600	1.7400	1.5500	1.7300	-6.486%	443	372	+168.786%
2025-11-18	1.8600	1.8600	1.7900	1.8500	-3.646%	29	643	+151.351%
2025-11-14	1.9200	1.9200	1.9200	1.9200	-17.241%	1	642	+142.188%
2025-11-13	2.2700	2.3300	2.2400	2.3200	+15.423%	26	666	+100.431%
2025-11-12	1.9400	2.0400	1.8400	2.0100	+18.235%	51	700	+131.343%
2025-11-11	1.6600	1.7000	1.6000	1.7000	-2.857%	22	684	+173.529%
2025-11-05	1.6000	1.7500	1.6000	1.7500	+118.750%	431	691	+165.714%
2025-11-04	0.8600	0.8600	0.8000	0.8000	-15.789%	2	1,088	+481.250%
2025-11-03	0.9200	0.9500	0.8300	0.9500	+14.458%	14	1,088	+389.474%
2025-10-31	0.7400	0.8800	0.6900	0.8300	-4.598%	18	1,088	+460.241%
2025-10-30	0.7800	0.8800	0.7400	0.8700	+8.750%	8	1,079	+434.483%
2025-10-29	0.6900	0.9200	0.6900	0.8000	+19.403%	28	1,077	+481.250%
2025-10-28	0.5700	0.7200	0.5700	0.6700	+3.077%	12	1,066	+594.030%
2025-10-27	0.4700	0.7200	0.4700	0.6500	+25.000%	12	1,067	+615.385%
2025-10-24	0.5400	0.6000	0.4500	0.5200	-11.864%	21	1,067	+794.231%
2025-10-23	0.4600	0.5900	0.4600	0.5900	+15.686%	8	1,059	+688.136%
2025-10-22	0.5100	0.5900	0.4700	0.5100	+2.000%	13	1,061	+811.765%
2025-10-21	0.5000	0.5000	0.5000	0.5000	-24.242%	1	1,059	+830.000%
2025-10-20	0.5400	0.6600	0.5400	0.6600	+1.538%	4	1,059	+604.545%
2025-10-17	0.5800	0.6800	0.5100	0.6500	-14.474%	8	1,057	+615.385%
2025-10-16	0.6100	0.7600	0.6100	0.7600	+13.433%	2	1,054	+511.842%
2025-10-15	0.6100	0.8100	0.6100	0.6700	-14.103%	39	1,054	+594.030%
2025-10-14	0.6500	0.7800	0.6000	0.7800	+14.706%	10	1,054	+496.154%
2025-10-13	0.7800	0.9000	0.6200	0.6800	+1.493%	8	1,054	+583.824%
2025-10-10	0.6700	0.7700	0.6500	0.6700	-4.286%	11	1,054	+594.030%
2025-10-09	0.7900	0.8000	0.6800	0.7000	-17.647%	77	1,054	+564.286%
2025-10-08	0.7200	0.8500	0.7200	0.8500	+8.974%	8	989	+447.059%
2025-10-07	0.7000	0.8800	0.6800	0.7800	+8.333%	10	988	+496.154%
2025-10-06	0.7200	0.8000	0.7000	0.7200	-6.494%	6	988	+545.833%
2025-10-03	0.8000	0.8000	0.7000	0.7700	+327.778%	22	987	+503.896%
2025-09-29	0.1800	0.1800	0.1800	0.1800	-62.500%	30	987	+2,483.333%
2025-08-21	0.4800	0.4800	0.4800	0.4800	+41.176%	6	957	+868.750%
2025-08-13	0.3400	0.3400	0.3400	0.3400	+70.000%	7	951	+1,267.647%
2025-08-04	0.1900	0.2000	0.1900	0.2000	+5.263%	79	951	+2,225.000%
2025-08-01	0.2200	0.2500	0.1700	0.1900	-42.424%	877	879	+2,347.368%
2025-07-23	0.3300	0.3300	0.3300	0.3300	-32.653%	1	3	+1,309.091%
2025-06-24	0.4900	0.4900	0.4900	0.4900	0.000%	2	2	+848.980%