Dark

TEVA20270115C27
TEVA Jan 15 2027 27.00 Call (TEVA270115C00027000)
option OPRA

EOD

Sep 3, 2026

10.20-9.735%(-1.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.3000	10.3000	10.2000	10.2000	-9.735%	11	1,462	0.000%
2026-09-02	11.0000	11.3000	11.0000	11.3000	+13.000%	13	1,451	-9.735%
2026-09-01	10.0000	10.0000	10.0000	10.0000	-6.279%	3	1,464	+2.000%
2026-08-28	10.6700	10.6700	10.6700	10.6700	-9.191%	2	1,461	-4.405%
2026-08-27	12.0000	12.0000	11.7500	11.7500	+2.174%	12	1,460	-13.191%
2026-08-21	11.5000	11.5000	11.5000	11.5000	+5.893%	2	1,457	-11.304%
2026-08-20	11.0000	11.0000	10.8000	10.8600	-5.974%	37	1,459	-6.077%
2026-08-19	11.5000	11.5500	11.4900	11.5500	+7.944%	5	1,456	-11.688%
2026-08-18	10.7400	10.7400	10.7000	10.7000	0.000%	2	1,459	-4.673%
2026-08-13	10.7000	10.7000	10.7000	10.7000	-1.835%	2	1,461	-4.673%
2026-08-12	10.8000	10.9000	10.8000	10.9000	+4.306%	4	1,462	-6.422%
2026-08-11	10.7000	10.7000	10.4500	10.4500	+12.366%	265	1,466	-2.392%
2026-08-07	9.8500	9.8500	9.3000	9.3000	+8.140%	175	1,239	+9.677%
2026-08-04	8.6000	8.6000	8.6000	8.6000	-7.527%	3	1,199	+18.605%
2026-07-31	9.5500	9.5500	9.3000	9.3000	+3.333%	65	1,199	+9.677%
2026-07-30	9.2000	9.2000	8.5000	9.0000	+48.760%	117	1,151	+13.333%
2026-07-23	6.0500	6.0500	6.0500	6.0500	-12.319%	1	1,093	+68.595%
2026-07-14	6.9000	6.9000	6.9000	6.9000	-28.866%	1	1,093	+47.826%
2026-07-07	9.7000	9.7000	9.7000	9.7000	+8.018%	2	1,094	+5.155%
2026-07-02	8.9800	8.9800	8.9700	8.9800	+6.651%	40	1,134	+13.586%
2026-06-26	8.4200	8.4200	8.4200	8.4200	-6.340%	2	1,134	+21.140%
2026-06-25	9.0700	9.0700	8.9900	8.9900	+32.596%	7	1,134	+13.459%
2026-06-18	7.4000	7.4000	6.6600	6.7800	-27.872%	37	1,110	+50.442%
2026-06-12	9.4000	9.4000	9.4000	9.4000	-2.083%	3	1,110	+8.511%
2026-06-08	9.6000	9.6000	9.6000	9.6000	+8.475%	6	1,110	+6.250%
2026-06-04	8.8500	8.8500	8.8500	8.8500	+7.013%	1	1,110	+15.254%
2026-06-02	8.8000	8.8000	8.2700	8.2700	-11.075%	4	1,110	+23.337%
2026-06-01	9.3400	9.3400	9.3000	9.3000	-3.125%	2	1,110	+9.677%
2026-05-29	9.6000	9.6000	9.6000	9.6000	-0.415%	1	1,110	+6.250%
2026-05-28	9.6400	9.6400	9.6400	9.6400	-0.104%	1	1,110	+5.809%
2026-05-27	9.6500	9.6500	9.6500	9.6500	+2.660%	4	1,110	+5.699%
2026-05-20	9.4000	9.4000	9.4000	9.4000	+1.075%	8	1,110	+8.511%
2026-05-18	9.4100	9.4500	9.3000	9.3000	+2.198%	3	1,110	+9.677%
2026-05-15	9.8400	9.8400	9.1000	9.1000	-13.333%	172	1,110	+12.088%
2026-05-14	10.5000	10.5000	10.5000	10.5000	+5.000%	3	1,109	-2.857%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-5.660%	1	1,109	+2.000%
2026-05-08	10.8000	10.8000	10.6000	10.6000	-1.027%	6	1,109	-3.774%
2026-05-05	10.7100	10.7100	10.7100	10.7100	+3.179%	1	1,109	-4.762%
2026-05-04	10.3800	10.3800	10.3800	10.3800	+2.772%	2	1,110	-1.734%
2026-05-01	9.9000	10.1000	9.9000	10.1000	+1.000%	3	1,110	+0.990%
2026-04-30	10.6500	10.6500	10.0000	10.0000	+5.263%	31	1,110	+2.000%
2026-04-29	9.7700	9.7700	9.5000	9.5000	+26.667%	5	1,110	+7.368%
2026-04-22	7.5000	7.5000	7.5000	7.5000	+0.671%	1	1,110	+36.000%
2026-04-21	7.9000	7.9000	7.4500	7.4500	-6.875%	15	1,108	+36.913%
2026-04-20	8.2000	8.2000	8.0000	8.0000	-4.762%	116	1,108	+27.500%
2026-04-17	8.4000	8.4000	8.4000	8.4000	+14.286%	1	1,108	+21.429%
2026-04-16	7.3500	7.3500	7.3500	7.3500	-0.136%	2	1,107	+38.776%
2026-04-15	7.6000	7.6000	7.3600	7.3600	+5.143%	51	1,105	+38.587%
2026-04-13	7.0000	7.0000	7.0000	7.0000	+2.190%	2	1,105	+45.714%
2026-04-08	6.8500	6.8500	6.8500	6.8500	-1.012%	3	1,105	+48.905%
2026-04-01	6.9000	7.1000	6.9000	6.9200	+13.443%	38	1,105	+47.399%
2026-03-31	6.2500	6.2500	6.1000	6.1000	+8.929%	30	1,085	+67.213%
2026-03-30	5.6000	5.6000	5.6000	5.6000	-10.686%	10	1,085	+82.143%
2026-03-26	6.2700	6.2700	6.2700	6.2700	+18.302%	3	1,085	+62.679%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-8.463%	5	1,085	+92.453%
2026-03-23	5.7900	5.7900	5.7900	5.7900	+2.478%	10	1,085	+76.166%
2026-03-13	5.6600	5.6600	5.6500	5.6500	-27.934%	40	1,082	+80.531%
2026-03-10	7.8400	7.8400	7.8400	7.8400	+16.493%	5	1,082	+30.102%
2026-03-09	6.6900	6.7300	6.6900	6.7300	-10.861%	6	1,077	+51.560%
2026-03-06	7.4700	7.5500	7.0000	7.5500	-2.581%	15	1,078	+35.099%
2026-03-05	8.0400	8.0400	7.7500	7.7500	-5.488%	6	1,063	+31.613%
2026-03-04	8.3000	8.3000	8.2000	8.2000	0.000%	3	1,059	+24.390%
2026-03-03	8.4000	8.4000	8.2000	8.2000	-17.172%	5	1,058	+24.390%
2026-02-25	9.9000	9.9000	9.9000	9.9000	0.000%	1	1,058	+3.030%
2026-02-19	9.9000	9.9000	9.9000	9.9000	+1.538%	2	1,058	+3.030%
2026-02-18	9.8000	9.8000	9.7500	9.7500	+3.175%	4	1,058	+4.615%
2026-02-12	9.4500	9.4500	9.4500	9.4500	-7.353%	10	1,058	+7.937%
2026-02-10	10.2000	10.2000	10.2000	10.2000	-1.449%	3	1,058	0.000%
2026-02-09	10.5000	10.5000	10.3500	10.3500	-3.271%	6	1,059	-1.449%
2026-02-06	10.9000	10.9000	10.5500	10.7000	0.000%	8	1,058	-4.673%
2026-02-05	10.7000	10.7000	10.7000	10.7000	-2.727%	1	1,058	-4.673%
2026-02-04	11.8100	12.6000	11.0000	11.0000	-5.741%	5	1,058	-7.273%
2026-02-03	11.8600	12.0000	11.6700	11.6700	+6.091%	26	1,058	-12.596%
2026-02-02	11.0000	11.0000	11.0000	11.0000	+12.245%	2	1,057	-7.273%
2026-01-30	9.7000	9.8400	9.7000	9.8000	+7.456%	4	1,057	+4.082%
2026-01-28	8.3000	9.1200	8.3000	9.1200	+9.880%	10	1,058	+11.842%
2026-01-23	8.1000	8.3000	8.1000	8.3000	-5.682%	6	1,059	+22.892%
2026-01-14	8.8000	8.8000	8.8000	8.8000	-2.222%	1	1,058	+15.909%
2026-01-12	9.2300	9.2300	8.8500	9.0000	+7.784%	40	1,058	+13.333%
2026-01-09	8.3200	8.3500	8.3200	8.3500	-8.141%	40	1,088	+22.156%
2026-01-07	9.0900	9.0900	9.0900	9.0900	+8.214%	1	1,128	+12.211%
2026-01-06	8.7400	8.7400	8.4000	8.4000	+12.903%	9	1,127	+21.429%
2026-01-05	7.4400	7.4400	7.4400	7.4400	-3.377%	10	1,127	+37.097%
2026-01-02	7.9300	7.9300	7.7000	7.7000	-3.145%	21	1,127	+32.468%
2025-12-31	8.0000	8.0000	7.9500	7.9500	-0.625%	6	1,106	+28.302%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-1.235%	4	1,106	+27.500%
2025-12-29	8.0000	8.1000	8.0000	8.1000	-2.527%	8	1,106	+25.926%
2025-12-24	8.4300	8.4500	8.3100	8.3100	+4.005%	12	1,107	+22.744%
2025-12-23	8.0000	8.0500	7.9900	7.9900	+4.856%	28	1,107	+27.660%
2025-12-22	7.6200	7.6200	7.6200	7.6200	+8.085%	1	1,114	+33.858%
2025-12-18	7.0500	7.0500	7.0500	7.0500	+1.585%	25	1,114	+44.681%
2025-12-11	6.9400	6.9400	6.9400	6.9400	+15.667%	1	1,114	+46.974%
2025-12-10	6.6000	6.6000	6.0000	6.0000	-2.439%	42	1,114	+70.000%
2025-12-09	6.1500	6.1500	6.1500	6.1500	+3.015%	50	1,109	+65.854%
2025-12-08	5.8000	5.9700	5.8000	5.9700	-0.334%	61	1,159	+70.854%
2025-12-05	5.9000	5.9900	5.9000	5.9900	+10.926%	5	1,122	+70.284%
2025-12-03	5.3700	5.4000	5.3700	5.4000	+5.882%	3	1,127	+88.889%
2025-12-02	5.1700	5.1700	5.0500	5.1000	+3.030%	44	1,127	+100.000%
2025-12-01	4.9200	4.9500	4.9200	4.9500	-1.590%	51	1,166	+106.061%
2025-11-28	5.2300	5.2300	5.0300	5.0300	+6.568%	6	1,115	+102.783%
2025-11-26	4.7100	4.7200	4.5300	4.7200	+15.686%	45	1,153	+116.102%
2025-11-25	3.9200	4.0800	3.9200	4.0800	0.000%	43	1,153	+150.000%
2025-11-24	4.0700	4.0800	4.0700	4.0800	+10.270%	25	1,112	+150.000%
2025-11-20	3.8300	3.8300	3.5200	3.7000	-1.596%	4	1,137	+175.676%
2025-11-18	3.7900	3.7900	3.7600	3.7600	-13.959%	4	1,136	+171.277%
2025-11-17	4.3500	4.3700	4.3500	4.3700	-2.889%	2	1,136	+133.410%
2025-11-13	4.7800	4.7800	4.5000	4.5000	-2.386%	2	1,136	+126.667%
2025-11-12	4.1300	4.6100	4.1300	4.6100	+13.827%	954	1,136	+121.258%
2025-11-11	3.5000	4.0500	3.5000	4.0500	+15.714%	3	1,226	+151.852%
2025-11-10	3.4400	3.5000	3.4200	3.5000	+18.644%	465	1,225	+191.429%
2025-11-07	3.3000	3.3000	2.9500	2.9500	-20.270%	2	1,685	+245.763%
2025-11-06	3.4400	3.7000	3.4400	3.7000	-3.896%	19	1,684	+175.676%
2025-11-05	3.0000	4.1000	3.0000	3.8500	+92.500%	94	1,669	+164.935%
2025-10-31	2.0000	2.0000	2.0000	2.0000	+31.579%	2	1,702	+410.000%
2025-10-22	1.5200	1.5200	1.5200	1.5200	+2.703%	1	1,704	+571.053%
2025-10-21	1.6000	1.6300	1.4800	1.4800	-5.732%	22	1,705	+589.189%
2025-10-17	1.5200	1.5700	1.5100	1.5700	-14.208%	4	1,684	+549.682%
2025-10-15	1.8900	1.8900	1.8300	1.8300	-8.500%	107	1,686	+457.377%
2025-10-13	1.8100	2.2400	1.4600	2.0000	+2.564%	14	1,579	+410.000%
2025-10-10	1.9500	1.9500	1.9500	1.9500	-4.878%	5	1,587	+423.077%
2025-10-08	1.9000	2.0500	1.9000	2.0500	+5.670%	10	1,587	+397.561%
2025-10-07	1.9400	1.9400	1.9400	1.9400	+8.989%	24	1,587	+425.773%
2025-10-02	1.7800	1.7800	1.7800	1.7800	-9.184%	2	1,587	+473.034%
2025-10-01	1.9600	1.9600	1.9600	1.9600	+49.618%	10	1,585	+420.408%
2025-09-29	1.3100	1.3100	1.3100	1.3100	-12.667%	26	1,585	+678.626%
2025-09-24	1.5000	1.5000	1.5000	1.5000	-1.961%	20	1,598	+580.000%
2025-09-23	1.5600	1.5600	1.5300	1.5300	+31.897%	11	1,618	+566.667%
2025-09-19	1.2000	1.2000	1.1400	1.1600	-5.691%	4	1,608	+779.310%
2025-09-16	1.2300	1.2300	1.2300	1.2300	-26.347%	7	1,608	+729.268%
2025-09-11	1.6800	1.6800	1.6700	1.6700	+4.375%	3	1,611	+510.778%
2025-09-09	1.6400	1.6400	1.6000	1.6000	+7.383%	2	1,611	+537.500%
2025-09-08	1.5200	1.5200	1.4900	1.4900	+10.370%	41	1,611	+584.564%
2025-09-05	1.2800	1.3800	1.2800	1.3500	+21.622%	18	1,611	+655.556%
2025-08-29	1.2500	1.2500	1.1100	1.1100	+0.909%	3	1,610	+818.919%
2025-08-26	1.1000	1.1000	1.1000	1.1000	-10.569%	2	1,610	+827.273%
2025-08-25	1.2300	1.2300	1.2300	1.2300	0.000%	2	1,610	+729.268%
2025-08-22	1.2500	1.2500	1.2300	1.2300	-8.889%	150	1,608	+729.268%
2025-08-21	1.1600	1.3500	1.1600	1.3500	+37.755%	247	1,636	+655.556%
2025-08-20	0.9800	0.9800	0.9800	0.9800	-9.259%	6	1,391	+940.816%
2025-08-19	1.0800	1.0800	1.0800	1.0800	+2.857%	1	1,396	+844.444%
2025-08-15	1.0500	1.0500	1.0500	1.0500	+16.667%	5	1,396	+871.429%
2025-08-13	0.9200	0.9200	0.9000	0.9000	+9.756%	200	1,396	+1,033.333%
2025-08-12	0.8000	0.8400	0.8000	0.8200	+17.143%	9	1,581	+1,143.902%
2025-08-06	0.7000	0.7000	0.7000	0.7000	+9.375%	10	1,578	+1,357.143%
2025-08-05	0.6400	0.6400	0.6400	0.6400	+4.918%	10	1,588	+1,493.750%
2025-08-01	0.6000	0.6100	0.6000	0.6100	-36.458%	8	1,578	+1,572.131%
2025-07-30	1.0900	1.0900	0.9600	0.9600	+10.345%	200	1,578	+962.500%
2025-07-21	0.8700	0.8700	0.8700	0.8700	+4.819%	10	1,413	+1,072.414%
2025-07-16	0.8300	0.8300	0.8300	0.8300	-10.753%	1	1,413	+1,128.916%
2025-07-11	1.0300	1.0300	0.9300	0.9300	-15.455%	11	1,413	+996.774%
2025-07-08	1.1000	1.1000	1.1000	1.1000	+0.917%	1	1,402	+827.273%
2025-07-03	1.0900	1.0900	1.0900	1.0900	0.000%	3	1,401	+835.780%
2025-07-02	1.0900	1.0900	1.0900	1.0900	-28.758%	26	1,401	+835.780%
2025-06-10	1.5300	1.5300	1.5300	1.5300	+13.333%	38	1,383	+566.667%
2025-06-05	1.3500	1.3500	1.3500	1.3500	-4.255%	5	1,383	+655.556%
2025-06-04	1.3400	1.4100	1.3400	1.4100	-12.963%	2	1,383	+623.404%
2025-05-29	1.6200	1.6900	1.6000	1.6200	+17.391%	28	1,383	+529.630%
2025-05-28	1.3800	1.3800	1.3800	1.3800	-5.479%	20	1,370	+639.130%
2025-05-20	1.4600	1.4600	1.4600	1.4600	+5.036%	5	1,350	+598.630%
2025-05-14	1.3900	1.3900	1.3900	1.3900	-13.125%	5	1,345	+633.813%
2025-05-12	1.6000	1.6000	1.6000	1.6000	+13.475%	30	1,350	+537.500%
2025-05-09	1.7300	1.7300	1.4100	1.4100	-20.787%	4	1,380	+623.404%
2025-05-08	1.7800	1.7800	1.7800	1.7800	+10.559%	1	1,380	+473.034%
2025-05-07	1.5500	1.6100	1.5500	1.6100	+9.524%	28	1,379	+533.540%
2025-05-05	1.5500	1.5500	1.4700	1.4700	+34.862%	106	1,356	+593.878%
2025-04-24	1.1700	1.1800	1.0900	1.0900	+22.472%	400	1,330	+835.780%
2025-04-14	0.8900	0.8900	0.8900	0.8900	+15.584%	10	1,203	+1,046.067%
2025-04-10	0.7700	0.7700	0.7700	0.7700	+2.667%	1,000	1,203	+1,224.675%
2025-04-08	0.8800	0.9100	0.7500	0.7500	-12.791%	13	241	+1,260.000%
2025-04-07	0.8600	0.8600	0.8600	0.8600	-14.000%	3	241	+1,086.047%
2025-03-31	1.0000	1.0000	1.0000	1.0000	-33.775%	1	241	+920.000%
2025-03-14	1.4700	1.7000	1.4700	1.5100	+12.687%	12	241	+575.497%
2025-03-11	1.3400	1.3400	1.3400	1.3400	+26.415%	30	237	+661.194%
2025-03-10	1.0600	1.0600	1.0600	1.0600	-9.402%	1	209	+862.264%
2025-03-06	1.1900	1.1900	1.1700	1.1700	-12.030%	2	209	+771.795%
2025-03-05	1.3100	1.3900	1.3100	1.3300	+9.917%	27	209	+666.917%
2025-03-04	1.2600	1.2600	1.2100	1.2100	-19.333%	6	187	+742.975%
2025-02-27	1.5200	1.5200	1.5000	1.5000	-1.316%	2	187	+580.000%
2025-02-25	1.5200	1.5200	1.5200	1.5200	+7.801%	1	187	+571.053%
2025-02-24	1.4100	1.4100	1.4100	1.4100	-11.875%	1	187	+623.404%
2025-02-21	1.6700	1.6700	1.6000	1.6000	-5.882%	10	187	+537.500%
2025-02-20	1.7000	1.7000	1.7000	1.7000	+34.921%	6	182	+500.000%
2025-02-14	1.2600	1.2600	1.2600	1.2600	-13.699%	80	156	+709.524%
2025-02-07	1.4600	1.4600	1.4600	1.4600	-15.116%	4	156	+598.630%
2025-01-30	1.7500	1.9200	1.7200	1.7200	-5.495%	32	133	+493.023%
2025-01-29	3.0800	3.0800	1.8200	1.8200	-40.132%	15	133	+460.440%
2025-01-23	3.0400	3.0400	3.0400	3.0400	-5.000%	10	123	+235.526%
2025-01-21	2.8300	3.2000	2.8300	3.2000	-13.747%	98	89	+218.750%
2024-12-27	3.8000	3.8000	3.6800	3.7100	-2.368%	80	89	+174.933%
2024-12-26	3.9000	3.9000	3.8000	3.8000	+2.703%	3	55	+168.421%
2024-12-24	3.6700	3.7000	3.6700	3.7000	+8.187%	2	54	+175.676%
2024-12-23	3.4200	3.4200	3.4200	3.4200	+1.786%	1	54	+198.246%
2024-12-20	3.3600	3.3600	3.3600	3.3600	+32.806%	30	54	+203.571%
2024-12-18	2.5300	2.5300	2.5300	2.5300	+29.744%	1	26	+303.162%
2024-12-04	1.9500	1.9500	1.9500	1.9500	+5.405%	1	25	+423.077%
2024-12-03	1.8000	1.8500	1.8000	1.8500	+50.407%	5	24	+451.351%
2024-11-27	1.2300	1.2300	1.2300	1.2300	+1.653%	4	22	+729.268%
2024-11-25	1.1900	1.2100	1.1900	1.2100	-31.250%	3	22	+742.975%
2024-11-21	1.4300	1.7600	1.4300	1.7600	+27.536%	4	19	+479.545%
2024-11-20	1.3800	1.3800	1.3800	1.3800	+20.000%	3	18	+639.130%
2024-11-15	1.2000	1.2000	1.1500	1.1500	-19.014%	22	18	+786.957%
2024-11-08	1.4200	1.4200	1.4200	1.4200	-31.068%	4	7	+618.310%
2024-11-05	2.0800	2.0800	2.0600	2.0600	0.000%	7	7	+395.146%