Dark

TEVA20260918C37
TEVA Sep 18 2026 37.00 Call (TEVA260918C00037000)
option OPRA

EOD

Sep 3, 2026

0.7100-47.407%(-0.6400)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2500	1.2500	0.7100	0.7100	-47.407%	31	11,191	0.000%
2026-09-02	1.0000	1.3500	0.5400	1.3500	+121.311%	22	11,207	-47.407%
2026-09-01	0.7500	0.7500	0.6100	0.6100	-11.594%	29	11,214	+16.393%
2026-08-31	0.6500	0.6900	0.5000	0.6900	-13.750%	10	11,241	+2.899%
2026-08-28	1.2800	1.2800	0.8000	0.8000	-57.672%	88	11,249	-11.250%
2026-08-27	1.8900	1.8900	1.8900	1.8900	+5.000%	1	11,268	-62.434%
2026-08-26	1.7100	1.8000	1.4000	1.8000	-0.552%	42	11,269	-60.556%
2026-08-25	1.4000	1.8700	1.4000	1.8100	+40.310%	16	11,264	-60.773%
2026-08-24	1.3100	1.3800	1.2300	1.2900	-18.354%	15	11,265	-44.961%
2026-08-21	1.7300	1.8000	1.5200	1.5800	+13.669%	19	11,262	-55.063%
2026-08-20	1.4900	1.5000	1.3900	1.3900	-19.653%	64	11,274	-48.921%
2026-08-19	1.7200	1.8400	1.6700	1.7300	+34.109%	23	11,251	-58.960%
2026-08-18	1.4900	1.4900	1.2900	1.2900	+7.500%	14	11,244	-44.961%
2026-08-17	1.1200	1.3000	1.0100	1.2000	-7.692%	85	11,237	-40.833%
2026-08-14	1.1600	1.3700	1.1600	1.3000	-12.752%	77	11,185	-45.385%
2026-08-13	1.6600	1.7300	1.4900	1.4900	+2.759%	37	11,175	-52.349%
2026-08-12	1.5400	1.8000	1.3200	1.4500	+9.023%	43	11,180	-51.034%
2026-08-11	1.4000	1.7700	1.3300	1.3300	+9.917%	2,223	11,211	-46.617%
2026-08-10	1.0400	1.2700	1.0400	1.2100	+26.042%	13	10,593	-41.322%
2026-08-07	1.1200	1.2400	0.9600	0.9600	+6.667%	4,048	10,594	-26.042%
2026-08-06	0.8300	0.9000	0.8000	0.9000	-12.621%	22	7,059	-21.111%
2026-08-05	1.0100	1.0300	1.0100	1.0300	+53.731%	14	7,042	-31.068%
2026-08-03	1.1000	1.1000	0.6700	0.6700	-41.228%	15	7,038	+5.970%
2026-07-31	1.3200	1.3500	1.0900	1.1400	-11.628%	27	7,047	-37.719%
2026-07-30	1.1200	1.2900	1.0000	1.2900	+34.375%	402	7,031	-44.961%
2026-07-29	1.5000	1.5000	0.8000	0.9600	+104.255%	653	6,886	-26.042%
2026-07-28	0.4900	0.4900	0.4700	0.4700	+4.444%	31	6,825	+51.064%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-10.000%	6	6,854	+57.778%
2026-07-21	0.5500	0.5500	0.5000	0.5000	-1.961%	68	6,860	+42.000%
2026-07-20	0.5700	0.5800	0.5100	0.5100	-31.081%	4	6,852	+39.216%
2026-07-14	0.7400	0.7400	0.7400	0.7400	-11.905%	2	6,852	-4.054%
2026-07-13	0.9900	0.9900	0.8400	0.8400	-16.832%	3	6,850	-15.476%
2026-07-10	1.0100	1.0100	1.0100	1.0100	-3.810%	2	6,847	-29.703%
2026-07-09	1.0500	1.0500	1.0500	1.0500	-16.000%	2	6,845	-32.381%
2026-07-08	1.4000	1.4000	1.2500	1.2500	-37.186%	12	6,845	-43.200%
2026-07-06	2.0000	2.0600	1.9900	1.9900	+35.374%	19	6,855	-64.322%
2026-07-02	1.7800	1.7800	1.4700	1.4700	+5.000%	17	6,847	-51.701%
2026-07-01	1.4000	1.4000	1.4000	1.4000	+8.527%	2	6,847	-49.286%
2026-06-30	1.2900	1.2900	1.2900	1.2900	+10.256%	15	6,845	-44.961%
2026-06-29	1.2300	1.2300	1.0000	1.1700	-19.310%	16	6,830	-39.316%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-19.890%	1	6,832	-51.034%
2026-06-25	1.8000	1.8100	1.8000	1.8100	+16.026%	12	6,832	-60.773%
2026-06-24	1.4000	1.5600	1.3800	1.5600	+25.806%	37	6,832	-54.487%
2026-06-23	1.1200	1.2500	1.1000	1.2400	+24.000%	203	6,824	-42.742%
2026-06-22	1.0700	1.0700	1.0000	1.0000	+20.482%	10	6,727	-29.000%
2026-06-18	0.8300	0.8300	0.8300	0.8300	-33.600%	3	6,722	-14.458%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-13.194%	15	6,722	-43.200%
2026-06-16	1.4400	1.4400	1.4400	1.4400	-20.879%	2	6,722	-50.694%
2026-06-15	1.9700	1.9700	1.8200	1.8200	-4.211%	3	6,721	-60.989%
2026-06-12	1.8300	1.9000	1.8300	1.9000	-5.000%	4	6,721	-62.632%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+8.108%	50	6,721	-64.500%
2026-06-10	2.0100	2.0100	1.8500	1.8500	+2.778%	29	6,736	-61.622%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+7.143%	1	6,755	-60.556%
2026-06-08	1.6700	1.6800	1.6700	1.6800	-27.586%	9	6,755	-57.738%
2026-06-05	2.3200	2.3200	2.3200	2.3200	+7.907%	1	6,755	-69.397%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+34.375%	3	6,756	-66.977%
2026-06-03	1.7800	1.7800	1.4500	1.6000	+6.667%	9	6,756	-55.625%
2026-06-02	1.7000	1.7000	1.5000	1.5000	-36.170%	8	6,762	-52.667%
2026-05-29	2.2000	2.4500	2.2000	2.3500	+3.070%	7	6,762	-69.787%
2026-05-28	1.7200	2.2800	1.7200	2.2800	-2.979%	41	6,755	-68.860%
2026-05-26	2.3500	2.3500	2.3500	2.3500	+23.684%	4	6,795	-69.787%
2026-05-21	2.1000	2.1600	1.9000	1.9000	-8.654%	11	6,795	-62.632%
2026-05-20	2.2300	2.2300	2.0800	2.0800	-1.422%	40	6,795	-65.865%
2026-05-18	2.2800	2.2800	2.1100	2.1100	+2.927%	7	6,804	-66.351%
2026-05-15	2.2900	2.2900	1.9800	2.0500	-36.335%	20	6,804	-65.366%
2026-05-14	3.1500	3.2200	3.1500	3.2200	+0.625%	10	6,814	-77.950%
2026-05-13	3.2500	3.2500	3.1200	3.2000	+18.081%	60	6,814	-77.813%
2026-05-12	2.7500	2.7500	2.7100	2.7100	-13.968%	7	6,814	-73.801%
2026-05-11	3.0700	3.1500	3.0500	3.1500	+5.705%	28	6,814	-77.460%
2026-05-08	2.9300	2.9800	2.9300	2.9800	-6.875%	66	6,796	-76.174%
2026-05-07	3.1000	3.2000	3.1000	3.2000	0.000%	66	6,746	-77.813%
2026-05-06	3.0100	3.2000	2.9400	3.2000	+5.611%	27	6,719	-77.813%
2026-05-05	2.9000	3.0300	2.9000	3.0300	+14.773%	25	6,712	-76.568%
2026-05-04	3.0000	3.0500	2.6400	2.6400	-1.124%	21	6,712	-73.106%
2026-05-01	2.8500	2.8500	2.6700	2.6700	-11.000%	3	6,710	-73.408%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+4.895%	35	6,710	-76.333%
2026-04-29	2.3600	2.9500	2.2300	2.8600	+111.852%	95	6,739	-75.175%
2026-04-24	1.3100	1.3600	1.2600	1.3500	-34.146%	7	6,715	-47.407%
2026-04-17	2.0000	2.0500	2.0000	2.0500	+36.667%	20	6,714	-65.366%
2026-04-15	1.6600	1.6600	1.5000	1.5000	-14.286%	2	6,708	-52.667%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+19.863%	1	6,709	-59.429%
2026-04-10	1.3000	1.4600	1.3000	1.4600	+3.546%	124	6,708	-51.370%
2026-04-09	1.4100	1.4100	1.3800	1.4100	+8.462%	55	6,708	-49.645%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+17.117%	51	6,708	-45.385%
2026-04-07	1.1100	1.1100	1.1100	1.1100	+5.714%	1	6,657	-36.036%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-27.083%	1	6,657	-32.381%
2026-04-01	1.4200	1.4400	1.4000	1.4400	+69.412%	200	6,656	-50.694%
2026-03-30	0.9500	0.9500	0.8500	0.8500	-24.779%	302	6,474	-16.471%
2026-03-26	1.1300	1.1300	1.1300	1.1300	-4.237%	58	6,189	-37.168%
2026-03-25	1.1900	1.1900	1.1800	1.1800	+43.902%	52	6,197	-39.831%
2026-03-24	0.6700	0.8200	0.6700	0.8200	-41.429%	12	6,197	-13.415%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+6.061%	10	6,197	-49.286%
2026-03-16	1.2800	1.3200	1.2500	1.3200	-8.333%	17	6,197	-46.212%
2026-03-12	1.4400	1.4400	1.4400	1.4400	-29.756%	23	6,196	-50.694%
2026-03-10	2.0500	2.0500	2.0500	2.0500	-15.638%	12	6,219	-65.366%
2026-03-04	2.4300	2.4300	2.4300	2.4300	-10.000%	1	6,208	-70.782%
2026-03-03	2.7000	2.7000	2.7000	2.7000	-22.857%	1	6,208	-73.704%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+28.205%	60	6,208	-79.714%
2026-02-20	2.7300	2.7300	2.7300	2.7300	-34.058%	2	6,177	-73.993%
2026-02-04	4.5500	4.5500	4.1400	4.1400	-11.915%	21	6,175	-82.850%
2026-02-03	4.6000	4.8500	4.6000	4.7000	+20.513%	25	6,176	-84.894%
2026-02-02	3.5400	4.0000	3.5000	3.9000	+17.825%	168	6,164	-81.795%
2026-01-30	3.0100	3.3100	3.0100	3.3100	+31.873%	195	6,123	-78.550%
2026-01-28	2.5100	2.5100	2.5100	2.5100	-3.462%	1	6,106	-71.713%
2026-01-27	2.6000	2.6000	2.6000	2.6000	-3.704%	2,000	6,106	-72.692%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-10.000%	1	4,106	-73.704%
2026-01-14	3.0000	3.0000	3.0000	3.0000	0.000%	10	4,106	-76.333%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+31.579%	2	4,096	-76.333%
2026-01-05	2.2800	2.2800	2.2800	2.2800	-6.939%	2	4,177	-68.860%
2025-12-31	2.4500	2.4500	2.4400	2.4500	-2.000%	100	4,177	-71.020%
2025-12-30	2.5000	2.5000	2.5000	2.5000	-8.425%	1,000	4,177	-71.600%
2025-12-26	2.7300	2.7300	2.7300	2.7300	-1.087%	1	3,177	-73.993%
2025-12-24	2.7600	2.7600	2.7600	2.7600	+17.447%	10	3,176	-74.275%
2025-12-22	2.5900	2.5900	2.3500	2.3500	+3.524%	1,017	3,176	-69.787%
2025-12-18	2.2700	2.2700	2.2700	2.2700	+0.889%	5	2,159	-68.722%
2025-12-17	2.2500	2.2500	2.2500	2.2500	+7.143%	2	2,154	-68.444%
2025-12-11	2.1000	2.1000	2.1000	2.1000	+5.000%	1,001	2,154	-66.190%
2025-12-10	1.8500	2.0000	1.7500	2.0000	+29.870%	102	1,154	-64.500%
2025-12-08	1.6500	1.6500	1.5400	1.5400	-5.521%	5	1,053	-53.896%
2025-12-05	1.5800	1.6500	1.5800	1.6300	+0.617%	1,004	1,053	-56.442%
2025-12-04	1.6200	1.6200	1.6200	1.6200	+24.615%	20	49	-56.173%
2025-11-28	1.3000	1.3000	1.3000	1.3000	+15.044%	8	29	-45.385%
2025-11-26	1.0100	1.1300	1.0100	1.1300	+32.941%	20	2	-37.168%
2025-11-20	0.8500	0.8500	0.8500	0.8500	-30.894%	1	2	-16.471%
2025-11-12	1.2300	1.2300	1.2300	1.2300	0.000%	1	1	-42.276%