Dark

TEVA20260918P32
TEVA Sep 18 2026 32.00 Put (TEVA260918P00032000)
option OPRA

EOD

Sep 1, 2026

0.06000.000%(0.0000)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0600	0.0700	0.0300	0.0600	0.000%	1,000	1,933	0.000%
2026-08-26	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,017	0.000%
2026-08-25	0.0400	0.0600	0.0400	0.0600	-25.000%	8	2,018	0.000%
2026-08-24	0.0800	0.0800	0.0800	0.0800	-27.273%	2	2,017	-25.000%
2026-08-21	0.1100	0.1100	0.1100	0.1100	0.000%	2	2,016	-45.455%
2026-08-19	0.0900	0.1100	0.0900	0.1100	-8.333%	5	2,016	-45.455%
2026-08-18	0.1100	0.1200	0.1100	0.1200	-20.000%	5	2,012	-50.000%
2026-08-17	0.1600	0.1700	0.1500	0.1500	-6.250%	10	2,007	-60.000%
2026-08-13	0.1900	0.1900	0.1600	0.1600	-15.789%	72	2,006	-62.500%
2026-08-12	0.1900	0.1900	0.1900	0.1900	-29.630%	1	1,985	-68.421%
2026-08-11	0.3200	0.3200	0.2700	0.2700	-44.898%	22	1,985	-77.778%
2026-08-07	0.4900	0.4900	0.4900	0.4900	-37.179%	4	1,992	-87.755%
2026-08-04	0.6500	0.7800	0.6500	0.7800	-16.129%	16	1,996	-92.308%
2026-08-03	0.7000	0.9300	0.7000	0.9300	+32.857%	22	2,007	-93.548%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-9.091%	50	1,989	-91.429%
2026-07-30	0.7700	0.7700	0.7700	0.7700	-25.243%	119	1,939	-92.208%
2026-07-29	1.0300	1.0300	1.0300	1.0300	-55.411%	6	1,939	-94.175%
2026-07-28	2.3200	2.3200	2.3100	2.3100	-9.766%	6	1,935	-97.403%
2026-07-27	2.5600	2.5600	2.5600	2.5600	-8.244%	1	1,936	-97.656%
2026-07-22	2.6400	2.7900	2.6400	2.7900	+20.259%	114	1,936	-97.849%
2026-07-20	2.3200	2.3200	2.3200	2.3200	+17.172%	5	1,948	-97.414%
2026-07-17	1.9800	1.9800	1.9800	1.9800	-16.807%	1	1,944	-96.970%
2026-07-14	2.3700	2.4000	2.3600	2.3800	+19.000%	20	1,944	-97.479%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-2.913%	1	1,951	-97.000%
2026-07-09	2.0000	2.0600	2.0000	2.0600	+0.488%	4	1,950	-97.087%
2026-07-08	2.0400	2.0500	2.0400	2.0500	+46.429%	5	1,950	-97.073%
2026-07-07	1.3700	1.4000	1.3700	1.4000	+12.000%	12	1,950	-95.714%
2026-07-06	1.2700	1.2700	1.1900	1.2500	-23.313%	32	1,940	-95.200%
2026-07-01	1.6300	1.6300	1.6300	1.6300	-19.704%	1	1,948	-96.319%
2026-06-23	2.0600	2.0600	2.0300	2.0300	-13.983%	35	1,949	-97.044%
2026-06-22	2.6900	2.8900	2.3400	2.3600	-17.193%	56	1,942	-97.458%
2026-06-18	2.5900	2.8500	2.5900	2.8500	+23.377%	24	1,933	-97.895%
2026-06-17	2.1900	2.3100	2.1600	2.3100	+13.793%	20	1,933	-97.403%
2026-06-16	2.0100	2.0500	2.0100	2.0300	+10.326%	109	1,933	-97.044%
2026-06-15	1.8400	1.8400	1.8400	1.8400	-10.680%	100	1,955	-96.739%
2026-06-10	2.0100	2.0600	2.0100	2.0600	-10.435%	33	1,955	-97.087%
2026-06-09	2.2900	2.3000	2.2900	2.3000	-5.350%	15	1,984	-97.391%
2026-06-03	2.4300	2.4300	2.4300	2.4300	+39.655%	1	1,999	-97.531%
2026-05-28	2.0000	2.0000	1.7400	1.7400	-0.571%	4	2,000	-96.552%
2026-05-27	1.8000	1.9300	1.7400	1.7500	-12.500%	111	1,997	-96.571%
2026-05-21	1.9600	2.0000	1.9600	2.0000	+14.286%	200	1,982	-97.000%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+31.579%	1	1,977	-96.571%
2026-05-07	1.4400	1.4400	1.3300	1.3300	+10.833%	4	1,977	-95.489%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-32.203%	1	1,979	-95.000%
2026-05-04	1.5800	1.7700	1.5800	1.7700	-7.330%	5	1,979	-96.610%
2026-05-01	1.9100	1.9100	1.9100	1.9100	+1.596%	1	1,974	-96.859%
2026-04-30	1.8800	1.8800	1.8800	1.8800	-47.778%	1	1,974	-96.809%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-14.286%	106	1,973	-98.333%
2026-04-24	4.1500	4.2000	4.1500	4.2000	+16.667%	2	2,021	-98.571%
2026-04-23	3.7500	3.7500	3.6000	3.6000	+13.924%	4	2,020	-98.333%
2026-04-17	3.2500	3.2500	3.0500	3.1600	-12.222%	143	2,020	-98.101%
2026-04-16	3.5500	3.6000	3.5500	3.6000	-8.861%	66	1,918	-98.333%
2026-04-13	4.0000	4.0000	3.9500	3.9500	0.000%	29	1,854	-98.481%
2026-04-10	3.9500	3.9500	3.9500	3.9500	-3.186%	60	1,825	-98.481%
2026-04-09	4.0800	4.0800	4.0800	4.0800	-10.330%	4	1,791	-98.529%
2026-03-31	4.5500	4.5500	4.5500	4.5500	+0.664%	1	1,791	-98.681%
2026-03-20	4.5200	4.5200	4.5200	4.5200	+2.032%	1	1,790	-98.673%
2026-03-18	4.4300	4.4300	4.4300	4.4300	-14.479%	1	1,790	-98.646%
2026-03-13	5.1800	5.1800	5.1800	5.1800	+6.148%	1	1,790	-98.842%
2026-03-12	4.8800	4.8800	4.8800	4.8800	+19.024%	1	1,791	-98.770%
2026-03-09	4.3500	4.3500	4.1000	4.1000	+22.388%	2	1,790	-98.537%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,814	-98.209%
2026-03-03	3.6000	3.6000	3.3100	3.4500	+13.861%	3	1,815	-98.261%
2026-02-27	3.0300	3.0300	3.0300	3.0300	+4.844%	30	1,813	-98.020%
2026-02-26	2.9100	2.9100	2.8600	2.8900	+1.404%	73	1,789	-97.924%
2026-02-25	2.8300	2.8800	2.8300	2.8500	-4.362%	54	1,786	-97.895%
2026-02-23	2.9400	2.9800	2.9200	2.9800	+2.055%	106	1,786	-97.987%
2026-02-20	3.0500	3.0500	2.9200	2.9200	+5.797%	319	1,826	-97.945%
2026-02-06	2.7600	2.7600	2.7600	2.7600	+9.524%	1	1,826	-97.826%
2026-02-04	2.5200	2.5200	2.5200	2.5200	+10.044%	3	1,825	-97.619%
2026-02-03	2.2800	2.3000	2.2800	2.2900	-14.232%	16	1,828	-97.380%
2026-02-02	2.6400	2.7100	2.5400	2.6700	-24.363%	14	1,812	-97.753%
2026-01-28	3.5300	3.5300	3.5300	3.5300	-11.970%	2	1,806	-98.300%
2026-01-27	3.7700	4.0100	3.7600	4.0100	+9.863%	1,002	1,807	-98.504%
2026-01-13	3.7000	3.7000	3.6500	3.6500	+7.353%	12	807	-98.356%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-17.073%	2	798	-98.235%
2025-12-30	4.2000	4.2000	4.1000	4.1000	-17.172%	153	796	-98.537%
2025-12-16	4.9500	4.9500	4.9000	4.9500	+4.211%	490	643	-98.788%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-2.062%	19	153	-98.737%
2025-12-12	4.9500	4.9500	4.8500	4.8500	-17.797%	18	134	-98.763%
2025-12-04	5.9000	5.9000	5.9000	5.9000	0.000%	116	116	-98.983%