Dark

TEVA20260918C40
TEVA Sep 18 2026 40.00 Call (TEVA260918C00040000)
option OPRA

EOD

Sep 3, 2026

0.2000-20.000%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2000	0.2000	0.2000	0.2000	-20.000%	5	9,938	0.000%
2026-09-02	0.1500	0.2500	0.1400	0.2500	+150.000%	1,567	9,938	-20.000%
2026-09-01	0.1100	0.1300	0.0800	0.1000	+25.000%	189	8,444	+100.000%
2026-08-31	0.0900	0.0900	0.0800	0.0800	-55.556%	43	8,455	+150.000%
2026-08-28	0.2200	0.2500	0.1800	0.1800	-64.000%	15	8,497	+11.111%
2026-08-27	0.3600	0.5000	0.3600	0.5000	+47.059%	47	8,511	-60.000%
2026-08-26	0.3400	0.3400	0.3400	0.3400	-33.333%	3	8,496	-41.176%
2026-08-25	0.4500	0.5100	0.4300	0.5100	+59.375%	1,516	8,496	-60.784%
2026-08-24	0.4100	0.4100	0.3100	0.3200	-30.435%	14	8,522	-37.500%
2026-08-21	0.3700	0.5200	0.3700	0.4600	+2.222%	161	8,521	-56.522%
2026-08-20	0.4000	0.4500	0.4000	0.4500	-25.000%	4	8,485	-55.556%
2026-08-19	0.4900	0.6400	0.3600	0.6000	+50.000%	1,274	8,483	-66.667%
2026-08-18	0.4100	0.4800	0.4000	0.4000	+37.931%	508	8,017	-50.000%
2026-08-17	0.3400	0.4000	0.2900	0.2900	-27.500%	17	7,897	-31.034%
2026-08-14	0.3500	0.4000	0.3500	0.4000	-33.333%	34	7,903	-50.000%
2026-08-13	0.6000	0.6000	0.5100	0.6000	+1.695%	17	7,869	-66.667%
2026-08-12	0.6100	0.6200	0.5900	0.5900	+9.259%	7	7,858	-66.102%
2026-08-11	0.5600	0.5700	0.5200	0.5400	+54.286%	43	7,858	-62.963%
2026-08-07	0.3700	0.3800	0.3000	0.3500	+6.061%	19	7,815	-42.857%
2026-08-04	0.3000	0.3300	0.3000	0.3300	+22.222%	3	7,820	-39.394%
2026-08-03	0.2700	0.2700	0.2700	0.2700	-38.636%	1	7,821	-25.926%
2026-07-31	0.4100	0.4400	0.4000	0.4400	+2.326%	326	7,822	-54.545%
2026-07-30	0.5000	0.5000	0.4300	0.4300	+7.500%	60	7,884	-53.488%
2026-07-29	0.3800	0.5000	0.3000	0.4000	+122.222%	315	7,920	-50.000%
2026-07-28	0.1900	0.2000	0.1800	0.1800	-5.263%	103	7,920	+11.111%
2026-07-27	0.1800	0.1900	0.1800	0.1900	-5.000%	2	7,921	+5.263%
2026-07-24	0.1900	0.2000	0.1900	0.2000	+5.263%	7	7,922	0.000%
2026-07-23	0.1900	0.1900	0.1900	0.1900	-5.000%	15	7,928	+5.263%
2026-07-22	0.2100	0.2100	0.1300	0.2000	-9.091%	1,229	7,935	0.000%
2026-07-21	0.2200	0.2200	0.2200	0.2200	-8.333%	1	7,735	-9.091%
2026-07-20	0.3000	0.3000	0.2400	0.2400	-31.429%	215	7,734	-16.667%
2026-07-17	0.3600	0.3600	0.3500	0.3500	-2.778%	33	7,777	-42.857%
2026-07-16	0.3600	0.3600	0.3600	0.3600	+20.000%	1	7,807	-44.444%
2026-07-15	0.3300	0.4000	0.3000	0.3000	-21.053%	1,019	7,807	-33.333%
2026-07-14	0.3300	0.3800	0.3200	0.3800	-26.923%	14	8,227	-47.368%
2026-07-09	0.5900	0.5900	0.5000	0.5200	-5.455%	13	8,232	-61.538%
2026-07-08	0.7100	0.7100	0.5500	0.5500	-42.105%	8	8,226	-63.636%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-24.000%	1	8,226	-78.947%
2026-07-06	1.1000	1.2600	1.0100	1.2500	+37.363%	48	8,226	-84.000%
2026-07-02	0.8000	1.0000	0.8000	0.9100	+26.389%	112	8,212	-78.022%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-12.195%	6	8,212	-72.222%
2026-06-30	0.8200	0.8200	0.8200	0.8200	+34.426%	10	8,210	-75.610%
2026-06-29	0.5600	0.6100	0.5600	0.6100	-10.294%	65	8,210	-67.213%
2026-06-26	0.7400	0.7400	0.6800	0.6800	-12.821%	11	8,273	-70.588%
2026-06-25	0.9700	0.9700	0.7800	0.7800	-8.235%	81	8,273	-74.359%
2026-06-24	0.7200	1.0000	0.7200	0.8500	+19.718%	71	8,312	-76.471%
2026-06-23	0.6600	0.7100	0.5500	0.7100	+54.348%	70	8,374	-71.831%
2026-06-22	0.5000	0.5000	0.4600	0.4600	+12.195%	6	8,308	-56.522%
2026-06-18	0.3200	0.4100	0.3200	0.4100	-32.787%	4	8,317	-51.220%
2026-06-17	0.6800	0.6800	0.6100	0.6100	-17.568%	8	8,317	-67.213%
2026-06-16	0.7700	0.7700	0.7400	0.7400	-22.105%	25	8,317	-72.973%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-9.524%	2	8,329	-78.947%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-12.500%	20	8,329	-80.952%
2026-06-11	1.1100	1.2000	1.1100	1.2000	+9.091%	21	8,329	-83.333%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-24.658%	10	8,349	-81.818%
2026-06-08	1.3400	1.4800	1.3200	1.4600	+10.606%	380	8,349	-86.301%
2026-06-05	1.3600	1.4400	1.3200	1.3200	-1.493%	13	7,989	-84.848%
2026-06-04	1.3000	1.3400	1.3000	1.3400	+8.065%	4	7,981	-85.075%
2026-06-01	1.2400	1.2400	1.2400	1.2400	-14.483%	1	7,978	-83.871%
2026-05-29	1.3500	1.4500	1.3500	1.4500	+7.407%	6	7,978	-86.207%
2026-05-27	1.4200	1.6800	1.3500	1.3500	+3.846%	139	7,972	-85.185%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+17.117%	1,958	8,068	-84.615%
2026-05-22	1.1200	1.1200	1.1100	1.1100	+0.909%	13	7,291	-81.982%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-13.386%	3	7,278	-81.818%
2026-05-20	1.2700	1.2700	1.2700	1.2700	+8.547%	1	7,278	-84.252%
2026-05-15	0.9200	1.1700	0.9200	1.1700	-41.500%	3	7,274	-82.906%
2026-05-13	2.0000	2.0000	2.0000	2.0000	0.000%	1,000	7,276	-90.000%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+6.383%	2	7,276	-90.000%
2026-05-08	1.9000	1.9000	1.6500	1.8800	+2.732%	21	6,274	-89.362%
2026-05-07	2.0000	2.1000	1.8300	1.8300	-3.684%	205	6,265	-89.071%
2026-05-06	1.7200	1.9000	1.7100	1.9000	+18.750%	17	6,260	-89.474%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-8.046%	20	6,250	-87.500%
2026-04-30	1.8000	2.0400	1.7400	1.7400	-3.333%	17	6,250	-88.506%
2026-04-29	1.7100	2.0200	1.4000	1.8000	+125.000%	3,093	6,234	-88.889%
2026-04-24	0.8000	0.8000	0.7200	0.8000	-15.789%	98	6,561	-75.000%
2026-04-21	0.9600	0.9600	0.9400	0.9500	-24.603%	31	6,562	-78.947%
2026-04-17	1.1100	1.2600	1.1100	1.2600	+41.573%	13	6,562	-84.127%
2026-04-16	0.9300	0.9300	0.8900	0.8900	-15.238%	59	6,549	-77.528%
2026-04-14	1.0200	1.0500	1.0200	1.0500	+19.318%	50	6,549	-80.952%
2026-04-13	0.8100	0.8800	0.8100	0.8800	+1.149%	108	6,499	-77.273%
2026-04-10	0.9500	0.9500	0.8000	0.8700	-3.333%	208	6,499	-77.011%
2026-04-09	0.8000	0.9000	0.8000	0.9000	+20.000%	105	6,315	-77.778%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+17.188%	10	6,315	-73.333%
2026-04-06	0.6400	0.6400	0.6400	0.6400	-9.859%	200	6,305	-68.750%
2026-04-01	0.7100	0.7100	0.7100	0.7100	+10.938%	30	6,505	-71.831%
2026-03-26	0.6400	0.6400	0.6400	0.6400	+1.587%	50	6,475	-68.750%
2026-03-20	0.6000	0.6300	0.6000	0.6300	-32.979%	45	6,475	-68.254%
2026-03-17	0.9400	0.9400	0.9400	0.9400	+9.302%	1	6,515	-78.723%
2026-03-16	0.8100	0.8600	0.8100	0.8600	+24.638%	9	6,515	-76.744%
2026-03-13	0.6900	0.6900	0.6900	0.6900	-24.176%	3	6,516	-71.014%
2026-03-12	0.9400	0.9400	0.8600	0.9100	-17.273%	5	6,516	-78.022%
2026-03-11	1.2400	1.2400	1.1000	1.1000	-17.293%	9	6,517	-81.818%
2026-03-10	1.3300	1.3300	1.3300	1.3300	+20.909%	12	6,520	-84.962%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-19.118%	1	6,520	-81.818%
2026-03-05	1.5300	1.5300	1.3600	1.3600	-15.000%	5	6,519	-85.294%
2026-03-03	1.6000	1.6000	1.6000	1.6000	-20.000%	2	6,518	-87.500%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+2.564%	4	6,518	-90.000%
2026-02-27	1.9400	1.9500	1.9400	1.9500	-1.515%	4	6,514	-89.744%
2026-02-26	2.0000	2.0000	1.9800	1.9800	+2.591%	15	6,514	-89.899%
2026-02-25	2.0700	2.0700	1.9300	1.9300	-11.872%	2,000	4,504	-89.637%
2026-02-24	2.1000	2.2500	2.1000	2.1900	+5.797%	2,059	4,504	-90.868%
2026-02-23	2.1200	2.1200	2.0700	2.0700	-5.479%	6	2,463	-90.338%
2026-02-20	2.2000	2.2000	2.1900	2.1900	-0.455%	32	2,459	-90.868%
2026-02-19	2.3000	2.3000	2.1500	2.2000	-0.901%	25	2,489	-90.909%
2026-02-18	2.2200	2.2200	2.2200	2.2200	-5.932%	6	2,469	-90.991%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-1.667%	3	2,463	-91.525%
2026-02-13	2.4000	2.4000	2.4000	2.4000	+0.418%	30	2,433	-91.667%
2026-02-12	2.4000	2.4000	2.3900	2.3900	-21.382%	10	2,433	-91.632%
2026-02-05	3.0400	3.0400	3.0400	3.0400	-2.875%	1	2,433	-93.421%
2026-02-04	3.6000	3.6000	3.0000	3.1300	-10.571%	13	2,432	-93.610%
2026-02-03	3.1000	4.0400	3.1000	3.5000	+14.754%	146	2,424	-94.286%
2026-02-02	2.5300	3.0500	2.5300	3.0500	+24.490%	148	2,364	-93.443%
2026-01-30	2.0500	2.4500	2.0500	2.4500	+27.604%	7	2,234	-91.837%
2026-01-27	2.0000	2.0000	1.9200	1.9200	+1.053%	1,001	2,228	-89.583%
2026-01-23	1.8000	1.9000	1.8000	1.9000	+3.261%	200	1,227	-89.474%
2026-01-16	1.8400	1.8400	1.8400	1.8400	-13.208%	1	1,026	-89.130%
2026-01-15	2.1200	2.1200	2.1200	2.1200	-1.395%	6	1,026	-90.566%
2026-01-13	2.1100	2.1500	2.1100	2.1500	+18.132%	15	1,025	-90.698%
2026-01-09	1.8200	1.8200	1.8200	1.8200	-12.919%	1	1,020	-89.011%
2026-01-07	2.1600	2.2500	2.0900	2.0900	+6.633%	6	1,020	-90.431%
2026-01-06	2.0300	2.0300	1.9600	1.9600	+22.500%	4	1,019	-89.796%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-11.602%	1	1,016	-87.500%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-1.630%	2	1,016	-88.950%
2025-12-30	1.7500	1.8500	1.7500	1.8400	-10.244%	1,002	1,016	-89.130%
2025-12-26	2.0500	2.0500	2.0500	2.0500	+6.218%	1	19	-90.244%
2025-12-24	1.9300	1.9300	1.9300	1.9300	+4.891%	3	15	-89.637%
2025-12-23	1.8400	1.8400	1.8400	1.8400	-2.128%	3	15	-89.130%
2025-12-22	1.8600	1.8800	1.8600	1.8800	+19.745%	2	13	-89.362%
2025-12-11	1.5700	1.5700	1.5700	1.5700	+12.143%	5	13	-87.261%
2025-12-10	1.2200	1.4000	1.2200	1.4000	+21.739%	3	8	-85.714%
2025-12-05	1.1500	1.1500	1.1500	1.1500	0.000%	5	5	-82.609%