Dark

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

EOD

Jul 21, 2026

0.2200-8.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2200	0.2200	0.2200	0.2200	-8.333%	1	7,735	0.000%
2026-07-20	0.3000	0.3000	0.2400	0.2400	-31.429%	215	7,734	-8.333%
2026-07-17	0.3600	0.3600	0.3500	0.3500	-2.778%	33	7,777	-37.143%
2026-07-16	0.3600	0.3600	0.3600	0.3600	+20.000%	1	7,807	-38.889%
2026-07-15	0.3300	0.4000	0.3000	0.3000	-21.053%	1,019	7,807	-26.667%
2026-07-14	0.3300	0.3800	0.3200	0.3800	-26.923%	14	8,227	-42.105%
2026-07-09	0.5900	0.5900	0.5000	0.5200	-5.455%	13	8,232	-57.692%
2026-07-08	0.7100	0.7100	0.5500	0.5500	-42.105%	8	8,226	-60.000%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-24.000%	1	8,226	-76.842%
2026-07-06	1.1000	1.2600	1.0100	1.2500	+37.363%	48	8,226	-82.400%
2026-07-02	0.8000	1.0000	0.8000	0.9100	+26.389%	112	8,212	-75.824%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-12.195%	6	8,212	-69.444%
2026-06-30	0.8200	0.8200	0.8200	0.8200	+34.426%	10	8,210	-73.171%
2026-06-29	0.5600	0.6100	0.5600	0.6100	-10.294%	65	8,210	-63.934%
2026-06-26	0.7400	0.7400	0.6800	0.6800	-12.821%	11	8,273	-67.647%
2026-06-25	0.9700	0.9700	0.7800	0.7800	-8.235%	81	8,273	-71.795%
2026-06-24	0.7200	1.0000	0.7200	0.8500	+19.718%	71	8,312	-74.118%
2026-06-23	0.6600	0.7100	0.5500	0.7100	+54.348%	70	8,374	-69.014%
2026-06-22	0.5000	0.5000	0.4600	0.4600	+12.195%	6	8,308	-52.174%
2026-06-18	0.3200	0.4100	0.3200	0.4100	-32.787%	4	8,317	-46.341%
2026-06-17	0.6800	0.6800	0.6100	0.6100	-17.568%	8	8,317	-63.934%
2026-06-16	0.7700	0.7700	0.7400	0.7400	-22.105%	25	8,317	-70.270%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-9.524%	2	8,329	-76.842%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-12.500%	20	8,329	-79.048%
2026-06-11	1.1100	1.2000	1.1100	1.2000	+9.091%	21	8,329	-81.667%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-24.658%	10	8,349	-80.000%
2026-06-08	1.3400	1.4800	1.3200	1.4600	+10.606%	380	8,349	-84.932%
2026-06-05	1.3600	1.4400	1.3200	1.3200	-1.493%	13	7,989	-83.333%
2026-06-04	1.3000	1.3400	1.3000	1.3400	+8.065%	4	7,981	-83.582%
2026-06-01	1.2400	1.2400	1.2400	1.2400	-14.483%	1	7,978	-82.258%
2026-05-29	1.3500	1.4500	1.3500	1.4500	+7.407%	6	7,978	-84.828%
2026-05-27	1.4200	1.6800	1.3500	1.3500	+3.846%	139	7,972	-83.704%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+17.117%	1,958	8,068	-83.077%
2026-05-22	1.1200	1.1200	1.1100	1.1100	+0.909%	13	7,291	-80.180%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-13.386%	3	7,278	-80.000%
2026-05-20	1.2700	1.2700	1.2700	1.2700	+8.547%	1	7,278	-82.677%
2026-05-15	0.9200	1.1700	0.9200	1.1700	-41.500%	3	7,274	-81.197%
2026-05-13	2.0000	2.0000	2.0000	2.0000	0.000%	1,000	7,276	-89.000%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+6.383%	2	7,276	-89.000%
2026-05-08	1.9000	1.9000	1.6500	1.8800	+2.732%	21	6,274	-88.298%
2026-05-07	2.0000	2.1000	1.8300	1.8300	-3.684%	205	6,265	-87.978%
2026-05-06	1.7200	1.9000	1.7100	1.9000	+18.750%	17	6,260	-88.421%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-8.046%	20	6,250	-86.250%
2026-04-30	1.8000	2.0400	1.7400	1.7400	-3.333%	17	6,250	-87.356%
2026-04-29	1.7100	2.0200	1.4000	1.8000	+125.000%	3,093	6,234	-87.778%
2026-04-24	0.8000	0.8000	0.7200	0.8000	-15.789%	98	6,561	-72.500%
2026-04-21	0.9600	0.9600	0.9400	0.9500	-24.603%	31	6,562	-76.842%
2026-04-17	1.1100	1.2600	1.1100	1.2600	+41.573%	13	6,562	-82.540%
2026-04-16	0.9300	0.9300	0.8900	0.8900	-15.238%	59	6,549	-75.281%
2026-04-14	1.0200	1.0500	1.0200	1.0500	+19.318%	50	6,549	-79.048%
2026-04-13	0.8100	0.8800	0.8100	0.8800	+1.149%	108	6,499	-75.000%
2026-04-10	0.9500	0.9500	0.8000	0.8700	-3.333%	208	6,499	-74.713%
2026-04-09	0.8000	0.9000	0.8000	0.9000	+20.000%	105	6,315	-75.556%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+17.188%	10	6,315	-70.667%
2026-04-06	0.6400	0.6400	0.6400	0.6400	-9.859%	200	6,305	-65.625%
2026-04-01	0.7100	0.7100	0.7100	0.7100	+10.938%	30	6,505	-69.014%
2026-03-26	0.6400	0.6400	0.6400	0.6400	+1.587%	50	6,475	-65.625%
2026-03-20	0.6000	0.6300	0.6000	0.6300	-32.979%	45	6,475	-65.079%
2026-03-17	0.9400	0.9400	0.9400	0.9400	+9.302%	1	6,515	-76.596%
2026-03-16	0.8100	0.8600	0.8100	0.8600	+24.638%	9	6,515	-74.419%
2026-03-13	0.6900	0.6900	0.6900	0.6900	-24.176%	3	6,516	-68.116%
2026-03-12	0.9400	0.9400	0.8600	0.9100	-17.273%	5	6,516	-75.824%
2026-03-11	1.2400	1.2400	1.1000	1.1000	-17.293%	9	6,517	-80.000%
2026-03-10	1.3300	1.3300	1.3300	1.3300	+20.909%	12	6,520	-83.459%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-19.118%	1	6,520	-80.000%
2026-03-05	1.5300	1.5300	1.3600	1.3600	-15.000%	5	6,519	-83.824%
2026-03-03	1.6000	1.6000	1.6000	1.6000	-20.000%	2	6,518	-86.250%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+2.564%	4	6,518	-89.000%
2026-02-27	1.9400	1.9500	1.9400	1.9500	-1.515%	4	6,514	-88.718%
2026-02-26	2.0000	2.0000	1.9800	1.9800	+2.591%	15	6,514	-88.889%
2026-02-25	2.0700	2.0700	1.9300	1.9300	-11.872%	2,000	4,504	-88.601%
2026-02-24	2.1000	2.2500	2.1000	2.1900	+5.797%	2,059	4,504	-89.954%
2026-02-23	2.1200	2.1200	2.0700	2.0700	-5.479%	6	2,463	-89.372%
2026-02-20	2.2000	2.2000	2.1900	2.1900	-0.455%	32	2,459	-89.954%
2026-02-19	2.3000	2.3000	2.1500	2.2000	-0.901%	25	2,489	-90.000%
2026-02-18	2.2200	2.2200	2.2200	2.2200	-5.932%	6	2,469	-90.090%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-1.667%	3	2,463	-90.678%
2026-02-13	2.4000	2.4000	2.4000	2.4000	+0.418%	30	2,433	-90.833%
2026-02-12	2.4000	2.4000	2.3900	2.3900	-21.382%	10	2,433	-90.795%
2026-02-05	3.0400	3.0400	3.0400	3.0400	-2.875%	1	2,433	-92.763%
2026-02-04	3.6000	3.6000	3.0000	3.1300	-10.571%	13	2,432	-92.971%
2026-02-03	3.1000	4.0400	3.1000	3.5000	+14.754%	146	2,424	-93.714%
2026-02-02	2.5300	3.0500	2.5300	3.0500	+24.490%	148	2,364	-92.787%
2026-01-30	2.0500	2.4500	2.0500	2.4500	+27.604%	7	2,234	-91.020%
2026-01-27	2.0000	2.0000	1.9200	1.9200	+1.053%	1,001	2,228	-88.542%
2026-01-23	1.8000	1.9000	1.8000	1.9000	+3.261%	200	1,227	-88.421%
2026-01-16	1.8400	1.8400	1.8400	1.8400	-13.208%	1	1,026	-88.043%
2026-01-15	2.1200	2.1200	2.1200	2.1200	-1.395%	6	1,026	-89.623%
2026-01-13	2.1100	2.1500	2.1100	2.1500	+18.132%	15	1,025	-89.767%
2026-01-09	1.8200	1.8200	1.8200	1.8200	-12.919%	1	1,020	-87.912%
2026-01-07	2.1600	2.2500	2.0900	2.0900	+6.633%	6	1,020	-89.474%
2026-01-06	2.0300	2.0300	1.9600	1.9600	+22.500%	4	1,019	-88.776%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-11.602%	1	1,016	-86.250%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-1.630%	2	1,016	-87.845%
2025-12-30	1.7500	1.8500	1.7500	1.8400	-10.244%	1,002	1,016	-88.043%
2025-12-26	2.0500	2.0500	2.0500	2.0500	+6.218%	1	19	-89.268%
2025-12-24	1.9300	1.9300	1.9300	1.9300	+4.891%	3	15	-88.601%
2025-12-23	1.8400	1.8400	1.8400	1.8400	-2.128%	3	15	-88.043%
2025-12-22	1.8600	1.8800	1.8600	1.8800	+19.745%	2	13	-88.298%
2025-12-11	1.5700	1.5700	1.5700	1.5700	+12.143%	5	13	-85.987%
2025-12-10	1.2200	1.4000	1.2200	1.4000	+21.739%	3	8	-84.286%
2025-12-05	1.1500	1.1500	1.1500	1.1500	0.000%	5	5	-80.870%