Dark

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

EOD

Sep 3, 2026

2.15-21.818%(-0.60)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.1500	3.2300	1.7600	2.1500	-21.818%	115	2,781	0.000%
2026-09-02	2.4900	2.8000	2.4100	2.7500	+68.712%	2,072	2,786	-21.818%
2026-09-01	1.7500	2.0100	1.5800	1.6300	+5.161%	96	4,561	+31.902%
2026-08-31	1.5100	1.6400	1.5100	1.5500	-22.500%	79	4,555	+38.710%
2026-08-28	2.1700	2.1700	2.0000	2.0000	-35.484%	43	4,538	+7.500%
2026-08-27	3.1300	3.6500	3.1000	3.1000	+16.541%	36	4,558	-30.645%
2026-08-26	2.6600	2.6600	2.6600	2.6600	-18.654%	1	4,587	-19.173%
2026-08-25	2.9500	3.2700	2.9500	3.2700	+29.762%	11	4,587	-34.251%
2026-08-24	2.5800	2.6300	2.5200	2.5200	-14.576%	33	4,592	-14.683%
2026-08-21	2.5600	3.2200	2.5200	2.9500	+28.261%	263	4,623	-27.119%
2026-08-20	2.7500	2.7500	2.3000	2.3000	-22.034%	42	4,777	-6.522%
2026-08-19	3.0000	3.3100	2.8000	2.9500	+8.856%	36	4,781	-27.119%
2026-08-18	2.5200	2.8200	2.5200	2.7100	+15.319%	49	4,799	-20.664%
2026-08-17	2.3500	2.5100	2.3500	2.3500	-8.203%	5	4,825	-8.511%
2026-08-14	2.4900	2.5600	2.4900	2.5600	+0.787%	24	4,827	-16.016%
2026-08-13	2.7600	2.9800	2.5400	2.5400	-2.682%	64	4,850	-15.354%
2026-08-12	2.7300	3.0100	2.5200	2.6100	+4.400%	69	4,845	-17.625%
2026-08-11	2.2600	2.9300	2.2600	2.5000	+14.155%	57	4,846	-14.000%
2026-08-10	1.9100	2.1900	1.7400	2.1900	+16.489%	7	4,830	-1.826%
2026-08-07	1.8200	2.1100	1.7300	1.8800	+11.905%	56	4,832	+14.362%
2026-08-06	1.6200	1.7400	1.4600	1.6800	-3.448%	56	4,862	+27.976%
2026-08-05	1.7400	1.7400	1.7400	1.7400	+20.000%	3	4,851	+23.563%
2026-08-03	1.2700	1.4500	1.2700	1.4500	-25.258%	4	4,848	+48.276%
2026-07-31	2.0200	2.0800	1.8000	1.9400	-13.778%	264	4,848	+10.825%
2026-07-30	1.7500	2.5500	1.7500	2.2500	+31.579%	30	4,999	-4.444%
2026-07-29	1.9000	2.3000	1.5000	1.7100	+72.727%	737	5,000	+25.731%
2026-07-28	0.8200	1.0000	0.7600	0.9900	+20.732%	1,864	5,056	+117.172%
2026-07-27	0.8700	0.8700	0.8200	0.8200	+2.500%	8	5,809	+162.195%
2026-07-24	0.8600	0.8600	0.8000	0.8000	-8.046%	11	5,805	+168.750%
2026-07-23	0.8500	0.8700	0.8500	0.8700	+29.851%	6	5,804	+147.126%
2026-07-22	0.8500	0.9000	0.6700	0.6700	-33.000%	33	5,805	+220.896%
2026-07-20	1.1000	1.1000	1.0000	1.0000	-29.577%	16	5,832	+115.000%
2026-07-17	1.4200	1.4200	1.4200	1.4200	-2.069%	10	5,834	+51.408%
2026-07-16	1.3000	1.4500	1.3000	1.4500	+31.818%	3	5,834	+48.276%
2026-07-15	1.1800	1.1800	1.0900	1.1000	-11.290%	39	5,835	+95.455%
2026-07-14	1.2200	1.2500	1.2200	1.2400	-16.216%	14	5,824	+73.387%
2026-07-13	1.5800	1.5800	1.4800	1.4800	-19.126%	18	5,823	+45.270%
2026-07-10	1.9000	1.9000	1.8300	1.8300	+4.571%	7	5,832	+17.486%
2026-07-09	1.8200	1.8200	1.6500	1.7500	-11.616%	1,152	5,837	+22.857%
2026-07-08	2.0800	2.1400	1.7000	1.9800	-24.715%	59	6,646	+8.586%
2026-07-07	2.7400	2.8600	2.6000	2.6300	-15.161%	226	6,617	-18.251%
2026-07-06	2.7300	3.1300	2.7000	3.1000	+27.572%	1,279	6,450	-30.645%
2026-07-02	2.4400	2.4400	2.4300	2.4300	+15.714%	101	5,094	-11.523%
2026-07-01	2.2100	2.2100	2.1000	2.1000	-9.483%	57	5,094	+2.381%
2026-06-30	2.2700	2.4100	2.2700	2.3200	+22.751%	25	5,037	-7.328%
2026-06-29	2.0000	2.0000	1.8900	1.8900	-3.077%	38	5,018	+13.757%
2026-06-26	2.2000	2.2000	1.9500	1.9500	-5.797%	30	4,982	+10.256%
2026-06-25	2.4500	2.4500	2.0700	2.0700	-13.750%	24	4,952	+3.865%
2026-06-24	2.5000	2.5000	2.3900	2.4000	+26.316%	15	4,933	-10.417%
2026-06-23	1.8800	1.9000	1.8800	1.9000	+18.750%	8	4,932	+13.158%
2026-06-22	1.4600	1.6000	1.4600	1.6000	+22.137%	13	4,932	+34.375%
2026-06-18	1.2000	1.3300	1.2000	1.3100	-26.816%	65	4,599	+64.122%
2026-06-17	1.8500	1.8500	1.7700	1.7900	-9.596%	649	4,599	+20.112%
2026-06-16	2.2000	2.2000	1.9800	1.9800	-19.512%	520	4,599	+8.586%
2026-06-15	2.6200	2.6300	2.4100	2.4600	-8.889%	40	4,074	-12.602%
2026-06-10	2.7500	2.7500	2.5900	2.7000	-7.534%	78	4,074	-20.370%
2026-06-04	2.6700	2.9200	2.6700	2.9200	+40.385%	257	4,150	-26.370%
2026-06-03	2.1400	2.1400	1.9800	2.0800	-4.147%	277	4,407	+3.365%
2026-06-02	2.1500	2.2800	2.1500	2.1700	-23.860%	26	4,158	-0.922%
2026-06-01	2.8500	2.8500	2.8500	2.8500	-18.571%	5	4,147	-24.561%
2026-05-29	3.2000	3.5000	3.2000	3.5000	+16.667%	12	4,142	-38.571%
2026-05-28	3.1000	3.1000	3.0000	3.0000	-3.226%	3	4,139	-28.333%
2026-05-27	2.9700	3.1500	2.9700	3.1000	+10.714%	132	4,140	-30.645%
2026-05-22	2.9600	2.9600	2.8000	2.8000	+5.660%	5	4,254	-23.214%
2026-05-21	2.8500	2.8500	2.6500	2.6500	-6.028%	12	4,252	-18.868%
2026-05-19	3.0000	3.0000	2.8200	2.8200	-10.476%	3	4,252	-23.759%
2026-05-15	3.3500	3.3500	2.9000	3.1500	-11.268%	71	4,240	-31.746%
2026-05-14	3.6000	3.6500	3.5500	3.5500	-18.391%	20	4,238	-39.437%
2026-05-13	4.3500	4.3500	4.3500	4.3500	+10.127%	2	4,238	-50.575%
2026-05-08	4.0500	4.0500	3.9500	3.9500	-4.819%	45	4,238	-45.570%
2026-05-07	4.1500	4.1500	4.1500	4.1500	+9.211%	2	4,195	-48.193%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-2.564%	1	4,195	-43.421%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+8.333%	2	4,195	-44.872%
2026-05-01	3.5500	3.6000	3.5500	3.6000	-4.000%	45	4,195	-40.278%
2026-04-30	3.8000	3.8000	3.7200	3.7500	0.000%	9	4,195	-42.667%
2026-04-29	3.6500	4.1000	3.5200	3.7500	+65.929%	157	4,188	-42.667%
2026-04-28	2.2600	2.2600	2.2600	2.2600	+10.784%	10	4,276	-4.867%
2026-04-27	2.1400	2.2000	2.0400	2.0400	+7.368%	114	4,276	+5.392%
2026-04-24	2.1000	2.1000	1.7700	1.9000	-11.628%	140	4,202	+13.158%
2026-04-21	2.1000	2.1500	2.1000	2.1500	-15.020%	5	4,170	0.000%
2026-04-20	2.5300	2.5300	2.5300	2.5300	-7.326%	5	4,170	-15.020%
2026-04-17	2.4200	2.8700	2.4200	2.7300	+23.529%	164	4,170	-21.245%
2026-04-16	2.2300	2.2300	2.2100	2.2100	-4.329%	205	4,077	-2.715%
2026-04-15	2.3100	2.3100	2.3100	2.3100	-1.282%	4	3,872	-6.926%
2026-04-14	2.3400	2.3400	2.3400	2.3400	+15.842%	5	3,869	-8.120%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+29.487%	50	3,869	+6.436%
2026-04-07	1.6200	1.6200	1.5600	1.5600	-7.692%	14	3,853	+37.821%
2026-04-06	1.6600	1.6900	1.6600	1.6900	-9.626%	39	3,840	+27.219%
2026-04-02	1.8200	1.8700	1.8200	1.8700	-1.579%	327	3,776	+14.973%
2026-04-01	2.0600	2.0600	1.9000	1.9000	+46.154%	31	3,776	+13.158%
2026-03-30	1.3100	1.3100	1.3000	1.3000	-2.256%	2	3,746	+65.385%
2026-03-27	1.4300	1.4600	1.3300	1.3300	-19.880%	48	3,746	+61.654%
2026-03-26	1.5300	1.6600	1.5300	1.6600	-2.353%	35	3,742	+29.518%
2026-03-25	1.7000	1.9100	1.6100	1.7000	+32.813%	256	3,732	+26.471%
2026-03-24	1.2800	1.2800	1.2800	1.2800	-9.220%	9	3,599	+67.969%
2026-03-23	1.4000	1.4100	1.4000	1.4100	+8.462%	11	3,590	+52.482%
2026-03-20	1.3300	1.3300	1.3000	1.3000	-26.554%	9	3,589	+65.385%
2026-03-19	1.6000	1.7900	1.5400	1.7700	-12.376%	1,014	3,594	+21.469%
2026-03-17	1.8700	2.0200	1.8700	2.0200	+19.527%	206	2,990	+6.436%
2026-03-16	1.6900	1.6900	1.6900	1.6900	+7.643%	2	2,790	+27.219%
2026-03-13	1.8800	1.8800	1.5700	1.5700	-15.591%	521	2,788	+36.943%
2026-03-12	2.0100	2.0400	1.8600	1.8600	-20.172%	212	2,549	+15.591%
2026-03-11	2.3300	2.3300	2.3300	2.3300	-15.273%	30	2,407	-7.725%
2026-03-10	2.9000	2.9000	2.7500	2.7500	+31.579%	4	2,422	-21.818%
2026-03-09	2.0900	2.0900	2.0900	2.0900	-15.385%	20	2,418	+2.871%
2026-03-06	2.2500	2.4700	2.2500	2.4700	-24.695%	4	2,418	-12.955%
2026-03-04	3.4000	3.4500	3.2800	3.2800	-2.090%	6	2,416	-34.451%
2026-03-03	3.2200	3.5200	3.2200	3.3500	-10.904%	9	2,410	-35.821%
2026-02-20	3.7600	3.7600	3.7600	3.7600	-2.842%	7	2,401	-42.819%
2026-02-19	3.8000	4.0200	3.8000	3.8700	-7.637%	11	2,401	-44.444%
2026-02-17	4.2900	4.2900	4.1900	4.1900	-4.989%	27	2,403	-48.687%
2026-02-11	4.4100	4.4100	4.4100	4.4100	+0.227%	10	2,403	-51.247%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-9.278%	2	2,403	-51.136%
2026-02-06	4.7000	4.8500	4.7000	4.8500	+0.207%	10	2,403	-55.670%
2026-02-05	4.9500	4.9500	4.8300	4.8400	-5.837%	400	2,395	-55.579%
2026-02-04	5.6800	5.6800	5.1400	5.1400	-4.815%	156	2,005	-58.171%
2026-02-03	5.2700	5.5500	5.1300	5.4000	+12.735%	157	1,899	-60.185%
2026-02-02	4.4300	4.8500	4.4300	4.7900	+22.821%	503	1,939	-55.115%
2026-01-30	3.8000	4.1000	3.8000	3.9000	+6.849%	10	2,377	-44.872%
2026-01-29	3.8500	3.8500	3.6500	3.6500	+11.963%	12	2,377	-41.096%
2026-01-28	2.8500	3.5500	2.8500	3.2600	+1.875%	509	2,387	-34.049%
2026-01-22	3.1700	3.2000	3.1700	3.2000	-1.538%	25	2,390	-32.813%
2026-01-20	3.2500	3.2500	3.2500	3.2500	0.000%	142	2,405	-33.846%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-10.468%	8	2,267	-33.846%
2026-01-15	3.5800	3.6300	3.5800	3.6300	-1.359%	30	2,267	-40.771%
2026-01-14	3.6900	3.6900	3.6800	3.6800	-1.075%	5	2,237	-41.576%
2026-01-13	3.6100	3.7200	3.5900	3.7200	+1.639%	6	2,232	-42.204%
2026-01-12	3.7100	3.7100	3.6600	3.6600	+0.549%	400	2,226	-41.257%
2026-01-07	3.6500	3.6500	3.6400	3.6400	+13.750%	277	1,826	-40.934%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+10.345%	9	1,550	-32.813%
2026-01-05	2.9000	2.9000	2.9000	2.9000	+2.837%	1	1,545	-25.862%
2026-01-02	2.8000	2.8200	2.8000	2.8200	-10.476%	301	1,545	-23.759%
2025-12-31	3.1500	3.1500	3.1500	3.1500	-5.970%	200	1,298	-31.746%
2025-12-29	3.3500	3.3500	3.3500	3.3500	+6.349%	2	1,298	-35.821%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-9.742%	1	1,298	-31.746%
2025-12-24	3.4900	3.4900	3.4900	3.4900	+7.055%	8	1,297	-38.395%
2025-12-23	3.2500	3.2600	3.2500	3.2600	+1.875%	21	1,297	-34.049%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+17.216%	10	1,286	-32.813%
2025-12-18	2.7300	2.7300	2.7300	2.7300	-3.534%	111	1,286	-21.245%
2025-12-17	2.8100	2.8300	2.8100	2.8300	+1.071%	121	1,175	-24.028%
2025-12-15	2.6400	2.8700	2.6400	2.8000	+13.360%	99	1,194	-23.214%
2025-12-12	2.4700	2.4700	2.4700	2.4700	-5.725%	7	1,108	-12.955%
2025-12-11	2.6300	2.6300	2.5300	2.6200	-0.758%	569	1,108	-17.939%
2025-12-10	2.6400	2.6400	2.6400	2.6400	+27.536%	1	617	-18.561%
2025-12-05	2.0000	2.0700	1.9400	2.0700	+0.976%	103	617	+3.865%
2025-12-04	1.8500	2.0500	1.8500	2.0500	+15.169%	40	548	+4.878%
2025-12-03	1.7800	1.7800	1.7800	1.7800	+12.658%	1	548	+20.787%
2025-12-02	1.5800	1.5800	1.5800	1.5800	+5.333%	1	549	+36.076%
2025-11-26	1.5000	1.5000	1.5000	1.5000	+25.000%	1	548	+43.333%
2025-11-12	1.3900	1.3900	1.2000	1.2000	+4.348%	102	548	+79.167%
2025-11-11	1.1500	1.1500	1.1500	1.1500	+12.745%	1	460	+86.957%
2025-11-10	1.0200	1.0200	1.0200	1.0200	+2.000%	30	459	+110.784%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-6.542%	391	489	+115.000%
2025-11-06	1.0700	1.0700	1.0700	1.0700	-18.321%	1	506	+100.935%
2025-11-05	1.2500	1.3300	1.2500	1.3100	+92.647%	393	505	+64.122%
2025-11-03	0.6500	0.6800	0.6100	0.6800	+9.677%	5	114	+216.176%
2025-10-31	0.5600	0.6200	0.4500	0.6200	+6.897%	20	114	+246.774%
2025-10-30	0.5500	0.6700	0.5400	0.5800	-13.433%	15	106	+270.690%
2025-10-29	0.4200	0.6900	0.4200	0.6700	+39.583%	40	106	+220.896%
2025-10-28	0.3500	0.4900	0.3500	0.4800	+4.348%	16	101	+347.917%
2025-10-27	0.3700	0.5500	0.3700	0.4600	+15.000%	9	98	+367.391%
2025-10-24	0.3200	0.4200	0.3200	0.4000	0.000%	14	98	+437.500%
2025-10-23	0.3400	0.4400	0.2900	0.4000	-2.439%	16	94	+437.500%
2025-10-22	0.3400	0.4400	0.1300	0.4100	-6.818%	17	90	+424.390%
2025-10-21	0.3500	0.4800	0.3200	0.4400	-8.333%	11	90	+388.636%
2025-10-20	0.4100	0.5000	0.3800	0.4800	+2.128%	10	89	+347.917%
2025-10-17	0.3900	0.5200	0.3500	0.4700	-6.000%	8	89	+357.447%
2025-10-16	0.4500	0.5000	0.4000	0.5000	-5.660%	9	89	+330.000%
2025-10-15	0.5000	0.5600	0.4400	0.5300	-1.852%	18	87	+305.660%
2025-10-14	0.4200	0.6200	0.4000	0.5400	+3.846%	24	83	+298.148%
2025-10-13	0.4400	0.5400	0.3900	0.5200	-3.704%	14	74	+313.462%
2025-10-10	0.4200	0.5500	0.4200	0.5400	+3.846%	12	71	+298.148%
2025-10-09	0.5700	0.6200	0.4200	0.5200	-16.129%	6	67	+313.462%
2025-10-08	0.5100	0.6200	0.4800	0.6200	+8.772%	16	67	+246.774%
2025-10-07	0.4600	0.5900	0.4600	0.5700	+3.636%	14	63	+277.193%
2025-10-06	0.4800	0.5800	0.4800	0.5500	-1.786%	12	63	+290.909%
2025-10-03	0.5500	0.5700	0.5000	0.5600	+5.660%	24	58	+283.929%
2025-10-01	0.5300	0.5300	0.5300	0.5300	+6.000%	1	37	+305.660%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+13.636%	1	36	+330.000%
2025-09-24	0.3400	0.4400	0.3400	0.4400	+18.919%	2	35	+388.636%
2025-09-12	0.3700	0.3700	0.3700	0.3700	+19.355%	30	34	+481.081%
2025-09-02	0.2900	0.3100	0.2900	0.3100	+24.000%	3	4	+593.548%
2025-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	1	+760.000%
2025-08-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	1	+760.000%