Dark

TEVA20260918C35
TEVA Sep 18 2026 35.00 Call (TEVA260918C00035000)
option OPRA

EOD

Jul 20, 2026

1.00-29.577%(-0.42)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1000	1.1000	1.0000	1.0000	-29.577%	16	5,832	0.000%
2026-07-17	1.4200	1.4200	1.4200	1.4200	-2.069%	10	5,834	-29.577%
2026-07-16	1.3000	1.4500	1.3000	1.4500	+31.818%	3	5,834	-31.034%
2026-07-15	1.1800	1.1800	1.0900	1.1000	-11.290%	39	5,835	-9.091%
2026-07-14	1.2200	1.2500	1.2200	1.2400	-16.216%	14	5,824	-19.355%
2026-07-13	1.5800	1.5800	1.4800	1.4800	-19.126%	18	5,823	-32.432%
2026-07-10	1.9000	1.9000	1.8300	1.8300	+4.571%	7	5,832	-45.355%
2026-07-09	1.8200	1.8200	1.6500	1.7500	-11.616%	1,152	5,837	-42.857%
2026-07-08	2.0800	2.1400	1.7000	1.9800	-24.715%	59	6,646	-49.495%
2026-07-07	2.7400	2.8600	2.6000	2.6300	-15.161%	226	6,617	-61.977%
2026-07-06	2.7300	3.1300	2.7000	3.1000	+27.572%	1,279	6,450	-67.742%
2026-07-02	2.4400	2.4400	2.4300	2.4300	+15.714%	101	5,094	-58.848%
2026-07-01	2.2100	2.2100	2.1000	2.1000	-9.483%	57	5,094	-52.381%
2026-06-30	2.2700	2.4100	2.2700	2.3200	+22.751%	25	5,037	-56.897%
2026-06-29	2.0000	2.0000	1.8900	1.8900	-3.077%	38	5,018	-47.090%
2026-06-26	2.2000	2.2000	1.9500	1.9500	-5.797%	30	4,982	-48.718%
2026-06-25	2.4500	2.4500	2.0700	2.0700	-13.750%	24	4,952	-51.691%
2026-06-24	2.5000	2.5000	2.3900	2.4000	+26.316%	15	4,933	-58.333%
2026-06-23	1.8800	1.9000	1.8800	1.9000	+18.750%	8	4,932	-47.368%
2026-06-22	1.4600	1.6000	1.4600	1.6000	+22.137%	13	4,932	-37.500%
2026-06-18	1.2000	1.3300	1.2000	1.3100	-26.816%	65	4,599	-23.664%
2026-06-17	1.8500	1.8500	1.7700	1.7900	-9.596%	649	4,599	-44.134%
2026-06-16	2.2000	2.2000	1.9800	1.9800	-19.512%	520	4,599	-49.495%
2026-06-15	2.6200	2.6300	2.4100	2.4600	-8.889%	40	4,074	-59.350%
2026-06-10	2.7500	2.7500	2.5900	2.7000	-7.534%	78	4,074	-62.963%
2026-06-04	2.6700	2.9200	2.6700	2.9200	+40.385%	257	4,150	-65.753%
2026-06-03	2.1400	2.1400	1.9800	2.0800	-4.147%	277	4,407	-51.923%
2026-06-02	2.1500	2.2800	2.1500	2.1700	-23.860%	26	4,158	-53.917%
2026-06-01	2.8500	2.8500	2.8500	2.8500	-18.571%	5	4,147	-64.912%
2026-05-29	3.2000	3.5000	3.2000	3.5000	+16.667%	12	4,142	-71.429%
2026-05-28	3.1000	3.1000	3.0000	3.0000	-3.226%	3	4,139	-66.667%
2026-05-27	2.9700	3.1500	2.9700	3.1000	+10.714%	132	4,140	-67.742%
2026-05-22	2.9600	2.9600	2.8000	2.8000	+5.660%	5	4,254	-64.286%
2026-05-21	2.8500	2.8500	2.6500	2.6500	-6.028%	12	4,252	-62.264%
2026-05-19	3.0000	3.0000	2.8200	2.8200	-10.476%	3	4,252	-64.539%
2026-05-15	3.3500	3.3500	2.9000	3.1500	-11.268%	71	4,240	-68.254%
2026-05-14	3.6000	3.6500	3.5500	3.5500	-18.391%	20	4,238	-71.831%
2026-05-13	4.3500	4.3500	4.3500	4.3500	+10.127%	2	4,238	-77.011%
2026-05-08	4.0500	4.0500	3.9500	3.9500	-4.819%	45	4,238	-74.684%
2026-05-07	4.1500	4.1500	4.1500	4.1500	+9.211%	2	4,195	-75.904%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-2.564%	1	4,195	-73.684%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+8.333%	2	4,195	-74.359%
2026-05-01	3.5500	3.6000	3.5500	3.6000	-4.000%	45	4,195	-72.222%
2026-04-30	3.8000	3.8000	3.7200	3.7500	0.000%	9	4,195	-73.333%
2026-04-29	3.6500	4.1000	3.5200	3.7500	+65.929%	157	4,188	-73.333%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+10.784%	10	4,276	-55.752%
2026-04-27	2.1400	2.2000	2.0400	2.0400	+7.368%	114	4,276	-50.980%
2026-04-24	2.1000	2.1000	1.7700	1.9000	-11.628%	140	4,202	-47.368%
2026-04-21	2.1000	2.1500	2.1000	2.1500	-15.020%	5	4,170	-53.488%
2026-04-20	2.5300	2.5300	2.5300	2.5300	-7.326%	5	4,170	-60.474%
2026-04-17	2.4200	2.8700	2.4200	2.7300	+23.529%	164	4,170	-63.370%
2026-04-16	2.2300	2.2300	2.2100	2.2100	-4.329%	205	4,077	-54.751%
2026-04-15	2.3100	2.3100	2.3100	2.3100	-1.282%	4	3,872	-56.710%
2026-04-14	2.3400	2.3400	2.3400	2.3400	+15.842%	5	3,869	-57.265%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+29.487%	50	3,869	-50.495%
2026-04-07	1.6200	1.6200	1.5600	1.5600	-7.692%	14	3,853	-35.897%
2026-04-06	1.6600	1.6900	1.6600	1.6900	-9.626%	39	3,840	-40.828%
2026-04-02	1.8200	1.8700	1.8200	1.8700	-1.579%	327	3,776	-46.524%
2026-04-01	2.0600	2.0600	1.9000	1.9000	+46.154%	31	3,776	-47.368%
2026-03-30	1.3100	1.3100	1.3000	1.3000	-2.256%	2	3,746	-23.077%
2026-03-27	1.4300	1.4600	1.3300	1.3300	-19.880%	48	3,746	-24.812%
2026-03-26	1.5300	1.6600	1.5300	1.6600	-2.353%	35	3,742	-39.759%
2026-03-25	1.7000	1.9100	1.6100	1.7000	+32.813%	256	3,732	-41.176%
2026-03-24	1.2800	1.2800	1.2800	1.2800	-9.220%	9	3,599	-21.875%
2026-03-23	1.4000	1.4100	1.4000	1.4100	+8.462%	11	3,590	-29.078%
2026-03-20	1.3300	1.3300	1.3000	1.3000	-26.554%	9	3,589	-23.077%
2026-03-19	1.6000	1.7900	1.5400	1.7700	-12.376%	1,014	3,594	-43.503%
2026-03-17	1.8700	2.0200	1.8700	2.0200	+19.527%	206	2,990	-50.495%
2026-03-16	1.6900	1.6900	1.6900	1.6900	+7.643%	2	2,790	-40.828%
2026-03-13	1.8800	1.8800	1.5700	1.5700	-15.591%	521	2,788	-36.306%
2026-03-12	2.0100	2.0400	1.8600	1.8600	-20.172%	212	2,549	-46.237%
2026-03-11	2.3300	2.3300	2.3300	2.3300	-15.273%	30	2,407	-57.082%
2026-03-10	2.9000	2.9000	2.7500	2.7500	+31.579%	4	2,422	-63.636%
2026-03-09	2.0900	2.0900	2.0900	2.0900	-15.385%	20	2,418	-52.153%
2026-03-06	2.2500	2.4700	2.2500	2.4700	-24.695%	4	2,418	-59.514%
2026-03-04	3.4000	3.4500	3.2800	3.2800	-2.090%	6	2,416	-69.512%
2026-03-03	3.2200	3.5200	3.2200	3.3500	-10.904%	9	2,410	-70.149%
2026-02-20	3.7600	3.7600	3.7600	3.7600	-2.842%	7	2,401	-73.404%
2026-02-19	3.8000	4.0200	3.8000	3.8700	-7.637%	11	2,401	-74.160%
2026-02-17	4.2900	4.2900	4.1900	4.1900	-4.989%	27	2,403	-76.134%
2026-02-11	4.4100	4.4100	4.4100	4.4100	+0.227%	10	2,403	-77.324%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-9.278%	2	2,403	-77.273%
2026-02-06	4.7000	4.8500	4.7000	4.8500	+0.207%	10	2,403	-79.381%
2026-02-05	4.9500	4.9500	4.8300	4.8400	-5.837%	400	2,395	-79.339%
2026-02-04	5.6800	5.6800	5.1400	5.1400	-4.815%	156	2,005	-80.545%
2026-02-03	5.2700	5.5500	5.1300	5.4000	+12.735%	157	1,899	-81.481%
2026-02-02	4.4300	4.8500	4.4300	4.7900	+22.821%	503	1,939	-79.123%
2026-01-30	3.8000	4.1000	3.8000	3.9000	+6.849%	10	2,377	-74.359%
2026-01-29	3.8500	3.8500	3.6500	3.6500	+11.963%	12	2,377	-72.603%
2026-01-28	2.8500	3.5500	2.8500	3.2600	+1.875%	509	2,387	-69.325%
2026-01-22	3.1700	3.2000	3.1700	3.2000	-1.538%	25	2,390	-68.750%
2026-01-20	3.2500	3.2500	3.2500	3.2500	0.000%	142	2,405	-69.231%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-10.468%	8	2,267	-69.231%
2026-01-15	3.5800	3.6300	3.5800	3.6300	-1.359%	30	2,267	-72.452%
2026-01-14	3.6900	3.6900	3.6800	3.6800	-1.075%	5	2,237	-72.826%
2026-01-13	3.6100	3.7200	3.5900	3.7200	+1.639%	6	2,232	-73.118%
2026-01-12	3.7100	3.7100	3.6600	3.6600	+0.549%	400	2,226	-72.678%
2026-01-07	3.6500	3.6500	3.6400	3.6400	+13.750%	277	1,826	-72.527%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+10.345%	9	1,550	-68.750%
2026-01-05	2.9000	2.9000	2.9000	2.9000	+2.837%	1	1,545	-65.517%
2026-01-02	2.8000	2.8200	2.8000	2.8200	-10.476%	301	1,545	-64.539%
2025-12-31	3.1500	3.1500	3.1500	3.1500	-5.970%	200	1,298	-68.254%
2025-12-29	3.3500	3.3500	3.3500	3.3500	+6.349%	2	1,298	-70.149%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-9.742%	1	1,298	-68.254%
2025-12-24	3.4900	3.4900	3.4900	3.4900	+7.055%	8	1,297	-71.347%
2025-12-23	3.2500	3.2600	3.2500	3.2600	+1.875%	21	1,297	-69.325%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+17.216%	10	1,286	-68.750%
2025-12-18	2.7300	2.7300	2.7300	2.7300	-3.534%	111	1,286	-63.370%
2025-12-17	2.8100	2.8300	2.8100	2.8300	+1.071%	121	1,175	-64.664%
2025-12-15	2.6400	2.8700	2.6400	2.8000	+13.360%	99	1,194	-64.286%
2025-12-12	2.4700	2.4700	2.4700	2.4700	-5.725%	7	1,108	-59.514%
2025-12-11	2.6300	2.6300	2.5300	2.6200	-0.758%	569	1,108	-61.832%
2025-12-10	2.6400	2.6400	2.6400	2.6400	+27.536%	1	617	-62.121%
2025-12-05	2.0000	2.0700	1.9400	2.0700	+0.976%	103	617	-51.691%
2025-12-04	1.8500	2.0500	1.8500	2.0500	+15.169%	40	548	-51.220%
2025-12-03	1.7800	1.7800	1.7800	1.7800	+12.658%	1	548	-43.820%
2025-12-02	1.5800	1.5800	1.5800	1.5800	+5.333%	1	549	-36.709%
2025-11-26	1.5000	1.5000	1.5000	1.5000	+25.000%	1	548	-33.333%
2025-11-12	1.3900	1.3900	1.2000	1.2000	+4.348%	102	548	-16.667%
2025-11-11	1.1500	1.1500	1.1500	1.1500	+12.745%	1	460	-13.043%
2025-11-10	1.0200	1.0200	1.0200	1.0200	+2.000%	30	459	-1.961%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-6.542%	391	489	0.000%
2025-11-06	1.0700	1.0700	1.0700	1.0700	-18.321%	1	506	-6.542%
2025-11-05	1.2500	1.3300	1.2500	1.3100	+92.647%	393	505	-23.664%
2025-11-03	0.6500	0.6800	0.6100	0.6800	+9.677%	5	114	+47.059%
2025-10-31	0.5600	0.6200	0.4500	0.6200	+6.897%	20	114	+61.290%
2025-10-30	0.5500	0.6700	0.5400	0.5800	-13.433%	15	106	+72.414%
2025-10-29	0.4200	0.6900	0.4200	0.6700	+39.583%	40	106	+49.254%
2025-10-28	0.3500	0.4900	0.3500	0.4800	+4.348%	16	101	+108.333%
2025-10-27	0.3700	0.5500	0.3700	0.4600	+15.000%	9	98	+117.391%
2025-10-24	0.3200	0.4200	0.3200	0.4000	0.000%	14	98	+150.000%
2025-10-23	0.3400	0.4400	0.2900	0.4000	-2.439%	16	94	+150.000%
2025-10-22	0.3400	0.4400	0.1300	0.4100	-6.818%	17	90	+143.902%
2025-10-21	0.3500	0.4800	0.3200	0.4400	-8.333%	11	90	+127.273%
2025-10-20	0.4100	0.5000	0.3800	0.4800	+2.128%	10	89	+108.333%
2025-10-17	0.3900	0.5200	0.3500	0.4700	-6.000%	8	89	+112.766%
2025-10-16	0.4500	0.5000	0.4000	0.5000	-5.660%	9	89	+100.000%
2025-10-15	0.5000	0.5600	0.4400	0.5300	-1.852%	18	87	+88.679%
2025-10-14	0.4200	0.6200	0.4000	0.5400	+3.846%	24	83	+85.185%
2025-10-13	0.4400	0.5400	0.3900	0.5200	-3.704%	14	74	+92.308%
2025-10-10	0.4200	0.5500	0.4200	0.5400	+3.846%	12	71	+85.185%
2025-10-09	0.5700	0.6200	0.4200	0.5200	-16.129%	6	67	+92.308%
2025-10-08	0.5100	0.6200	0.4800	0.6200	+8.772%	16	67	+61.290%
2025-10-07	0.4600	0.5900	0.4600	0.5700	+3.636%	14	63	+75.439%
2025-10-06	0.4800	0.5800	0.4800	0.5500	-1.786%	12	63	+81.818%
2025-10-03	0.5500	0.5700	0.5000	0.5600	+5.660%	24	58	+78.571%
2025-10-01	0.5300	0.5300	0.5300	0.5300	+6.000%	1	37	+88.679%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+13.636%	1	36	+100.000%
2025-09-24	0.3400	0.4400	0.3400	0.4400	+18.919%	2	35	+127.273%
2025-09-12	0.3700	0.3700	0.3700	0.3700	+19.355%	30	34	+170.270%
2025-09-02	0.2900	0.3100	0.2900	0.3100	+24.000%	3	4	+222.581%
2025-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	1	+300.000%
2025-08-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	1	+300.000%