Dark

TEVA20270115C32
TEVA Jan 15 2027 32.00 Call (TEVA270115C00032000)
option OPRA

EOD

Jul 20, 2026

3.50-22.222%(-1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.5000	3.5000	3.5000	3.5000	-22.222%	5	3,756	0.000%
2026-07-17	4.5000	4.5000	4.5000	4.5000	-13.793%	2	3,754	-22.222%
2026-07-02	5.2200	5.2200	5.2200	5.2200	+4.400%	2	3,752	-32.950%
2026-06-29	5.1500	5.1500	5.0000	5.0000	+20.482%	123	3,752	-30.000%
2026-06-22	4.1500	4.1500	4.1500	4.1500	-1.190%	1	3,778	-15.663%
2026-06-18	4.2000	4.2000	4.2000	4.2000	-11.017%	20	3,657	-16.667%
2026-06-17	4.8000	4.8000	4.7000	4.7200	-30.792%	156	3,657	-25.847%
2026-05-29	6.8200	6.8200	6.8200	6.8200	+7.402%	2	3,657	-48.680%
2026-05-27	6.3500	6.3500	6.3500	6.3500	+2.419%	2	3,659	-44.882%
2026-05-22	6.2000	6.2000	6.2000	6.2000	0.000%	2	3,659	-43.548%
2026-05-18	6.2000	6.2000	6.2000	6.2000	-0.800%	3	3,659	-43.548%
2026-05-15	6.2500	6.2500	6.2500	6.2500	-10.458%	5	3,659	-44.000%
2026-05-12	6.3000	6.9800	6.3000	6.9800	-10.283%	5	3,666	-49.857%
2026-05-07	7.8000	7.8000	7.7800	7.7800	+5.135%	20	3,671	-55.013%
2026-05-05	7.8200	7.8200	7.4000	7.4000	+6.936%	7	3,661	-52.703%
2026-05-04	6.9200	6.9200	6.9200	6.9200	+4.848%	2	3,666	-49.422%
2026-04-30	7.5000	7.5000	6.6000	6.6000	-8.333%	108	3,664	-46.970%
2026-04-29	6.5000	7.2000	6.5000	7.2000	+50.628%	11	3,571	-51.389%
2026-04-28	4.7800	4.7800	4.7800	4.7800	+3.017%	2	3,563	-26.778%
2026-04-27	4.6400	4.6400	4.6400	4.6400	+14.851%	1	3,565	-24.569%
2026-04-24	4.0400	4.0400	4.0400	4.0400	-23.048%	1	3,565	-13.366%
2026-04-20	5.2500	5.2500	5.2500	5.2500	+3.755%	30	3,565	-33.333%
2026-04-17	5.2000	5.2000	5.0600	5.0600	+17.674%	10	3,590	-30.830%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-15.020%	4	3,580	-18.605%
2026-04-14	4.9000	5.0600	4.9000	5.0600	+11.209%	14	3,576	-30.830%
2026-04-09	4.5500	4.5500	4.5500	4.5500	+5.814%	1	3,564	-23.077%
2026-04-08	4.4000	4.4000	4.3000	4.3000	0.000%	20	3,564	-18.605%
2026-04-01	4.3000	4.3000	4.3000	4.3000	0.000%	2	3,547	-18.605%
2026-03-31	4.3000	4.3000	4.3000	4.3000	+25.731%	3	3,545	-18.605%
2026-03-30	3.8700	3.8700	3.4200	3.4200	-12.082%	5	3,542	+2.339%
2026-03-26	3.8000	3.8900	3.8000	3.8900	-0.256%	21	3,541	-10.026%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+13.043%	1	3,520	-10.256%
2026-03-23	3.5000	3.7500	3.4300	3.4500	+2.985%	1,003	3,519	+1.449%
2026-03-20	3.5000	3.5000	3.3500	3.3500	-20.048%	1,005	2,518	+4.478%
2026-03-17	4.0500	4.1900	4.0500	4.1900	+7.436%	12	1,514	-16.468%
2026-03-16	3.9400	3.9400	3.9000	3.9000	+11.429%	3	1,502	-10.256%
2026-03-13	3.7000	3.7000	3.5000	3.5000	-15.865%	63	1,501	0.000%
2026-03-12	4.1600	4.1600	4.1600	4.1600	-0.478%	5	1,441	-15.865%
2026-03-09	4.1800	4.1800	4.1800	4.1800	-9.914%	1	1,436	-16.268%
2026-03-06	4.6400	4.6400	4.6400	4.6400	-12.618%	2	1,436	-24.569%
2026-03-05	5.3100	5.3100	5.3100	5.3100	-3.455%	2	1,436	-34.087%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-16.031%	11	1,436	-36.364%
2026-02-26	6.5000	6.5500	6.5000	6.5500	-3.676%	5	1,445	-46.565%
2026-02-25	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,444	-48.529%
2026-02-23	6.8000	6.8000	6.8000	6.8000	0.000%	55	1,444	-48.529%
2026-02-20	6.8000	6.8000	6.8000	6.8000	-4.762%	10	1,389	-48.529%
2026-02-17	7.1400	7.1400	7.1400	7.1400	+6.726%	10	1,399	-50.980%
2026-02-13	6.0000	6.6900	6.0000	6.6900	-16.060%	8	1,389	-47.683%
2026-02-04	8.7700	8.7700	7.8500	7.9700	-10.550%	6	1,389	-56.085%
2026-02-03	8.6600	8.9300	8.6600	8.9100	+16.471%	53	1,388	-60.718%
2026-02-02	7.8000	7.8000	7.6500	7.6500	+24.390%	4	1,396	-54.248%
2026-01-29	6.1500	6.1500	6.1500	6.1500	+0.490%	2	1,399	-43.089%
2026-01-28	5.5000	6.1200	5.2200	6.1200	+11.273%	16	1,399	-42.810%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-0.181%	2	1,398	-36.364%
2026-01-23	5.4000	5.6700	5.4000	5.5100	-8.167%	42	1,398	-36.479%
2026-01-20	5.5500	6.0000	5.5500	6.0000	+9.689%	40	1,365	-41.667%
2026-01-16	5.4600	5.4700	5.3000	5.4700	-7.288%	22	1,344	-36.015%
2026-01-15	5.7500	5.9500	5.6500	5.9000	-0.338%	1,148	1,344	-40.678%
2026-01-13	5.9200	5.9200	5.9200	5.9200	-6.772%	1	197	-40.878%
2026-01-12	6.1700	6.5000	6.1000	6.3500	+13.393%	88	196	-44.882%
2026-01-09	5.5000	5.6000	5.5000	5.6000	-5.085%	13	261	-37.500%
2026-01-08	5.9000	5.9000	5.9000	5.9000	-1.667%	1	248	-40.678%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+4.348%	1	249	-41.667%
2026-01-06	5.7500	5.7500	5.7500	5.7500	+16.162%	7	248	-39.130%
2026-01-05	4.9100	4.9500	4.9000	4.9500	+3.992%	9	241	-29.293%
2026-01-02	4.9000	4.9000	4.7600	4.7600	-12.500%	27	233	-26.471%
2025-12-29	5.4000	5.4600	5.4000	5.4400	-2.509%	23	230	-35.662%
2025-12-24	5.5800	5.5800	5.5800	5.5800	+2.198%	5	245	-37.276%
2025-12-23	5.4700	5.5000	5.4600	5.4600	+4.000%	11	245	-35.897%
2025-12-22	5.2500	5.2500	5.2500	5.2500	+9.148%	79	251	-33.333%
2025-12-19	4.8100	4.8100	4.8100	4.8100	+2.778%	1	186	-27.235%
2025-12-18	4.6800	4.6800	4.6800	4.6800	-3.505%	10	187	-25.214%
2025-12-17	4.8500	4.8500	4.8500	4.8500	+8.989%	3	177	-27.835%
2025-12-15	4.4500	4.4500	4.4500	4.4500	-2.198%	1	174	-21.348%
2025-12-11	4.4200	4.6200	4.4200	4.5500	+9.903%	5	174	-23.077%
2025-12-10	4.1400	4.1400	4.1400	4.1400	+3.500%	1	169	-15.459%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+18.343%	1	168	-12.500%
2025-12-08	3.9000	3.9000	3.3800	3.3800	-12.208%	3	167	+3.550%
2025-12-04	3.8500	3.8500	3.8500	3.8500	+12.245%	1	167	-9.091%
2025-12-03	3.4000	3.4300	3.3300	3.4300	+14.716%	24	167	+2.041%
2025-11-26	2.9900	2.9900	2.9900	2.9900	+20.565%	3	147	+17.057%
2025-11-25	2.5200	2.5200	2.4800	2.4800	+4.202%	4	147	+41.129%
2025-11-20	2.3700	2.3800	2.3700	2.3800	-2.857%	2	148	+47.059%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+9.375%	2	150	+42.857%
2025-11-18	2.2400	2.2400	2.2400	2.2400	-17.037%	2	148	+56.250%
2025-11-14	2.7000	2.7000	2.7000	2.7000	-15.625%	1	148	+29.630%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+14.695%	20	149	+9.375%
2025-11-12	2.3400	2.7900	2.3400	2.7900	+40.909%	26	169	+25.448%
2025-11-07	2.0100	2.0500	1.9500	1.9800	-2.941%	52	144	+76.768%
2025-11-06	2.0400	2.0400	2.0400	2.0400	-20.000%	1	192	+71.569%
2025-11-05	2.0500	2.5500	2.0500	2.5500	+174.194%	42	193	+37.255%
2025-10-31	0.9300	0.9300	0.9300	0.9300	-29.008%	6	183	+276.344%
2025-10-29	1.2500	1.3200	1.2000	1.3100	+37.895%	53	183	+167.176%
2025-10-28	1.0000	1.0000	0.8700	0.9500	+9.195%	4	135	+268.421%
2025-10-27	0.7800	0.8700	0.7800	0.8700	+7.407%	3	134	+302.299%
2025-10-24	0.7500	0.8500	0.7300	0.8100	-3.571%	22	134	+332.099%
2025-10-23	0.8400	0.8400	0.8400	0.8400	+10.526%	1	132	+316.667%
2025-10-22	0.7600	0.7600	0.7600	0.7600	-5.000%	1	133	+360.526%
2025-10-17	0.9000	0.9000	0.8000	0.8000	-15.789%	10	132	+337.500%
2025-10-16	0.9500	0.9500	0.9500	0.9500	-8.654%	1	129	+268.421%
2025-10-14	0.9800	1.0400	0.9800	1.0400	-6.306%	2	129	+236.538%
2025-10-09	1.0200	1.1100	1.0100	1.1100	+0.909%	4	128	+215.315%
2025-10-08	1.1400	1.1400	1.1000	1.1000	+5.769%	2	127	+218.182%
2025-10-06	1.0400	1.0400	0.9400	1.0400	0.000%	7	127	+236.538%
2025-10-03	1.0900	1.1400	1.0400	1.0400	+4.000%	10	122	+236.538%
2025-10-02	1.0300	1.1200	0.9900	1.0000	-7.407%	7	116	+250.000%
2025-10-01	1.1500	1.1500	0.9900	1.0800	+3.846%	9	114	+224.074%
2025-09-30	0.8100	1.0400	0.8100	1.0400	+33.333%	15	113	+236.538%
2025-09-29	0.6900	0.8100	0.6900	0.7800	+8.333%	6	115	+348.718%
2025-09-26	0.6300	0.7200	0.6300	0.7200	+9.091%	4	115	+386.111%
2025-09-25	0.6600	0.8700	0.6400	0.6600	-23.256%	51	115	+430.303%
2025-09-24	0.7700	0.8600	0.7700	0.8600	-2.273%	2	72	+306.977%
2025-09-23	0.7500	0.9800	0.7400	0.8800	+8.642%	9	72	+297.727%
2025-09-22	0.6000	0.8400	0.5500	0.8100	+28.571%	8	72	+332.099%
2025-09-19	0.5800	0.6800	0.5800	0.6300	-8.696%	39	72	+455.556%
2025-09-18	0.6200	0.6900	0.6000	0.6900	0.000%	6	38	+407.246%
2025-09-17	0.6700	0.7500	0.6200	0.6900	-2.817%	14	39	+407.246%
2025-09-16	0.6800	0.7300	0.6200	0.7100	-8.974%	10	39	+392.958%
2025-09-15	0.7300	0.7800	0.6700	0.7800	+14.706%	79	40	+348.718%
2025-09-02	0.6800	0.6800	0.6800	0.6800	+25.926%	3	107	+414.706%
2025-08-28	0.5400	0.5400	0.5400	0.5400	-6.897%	5	104	+548.148%
2025-08-26	0.5800	0.5800	0.5800	0.5800	-7.937%	2	106	+503.448%
2025-08-25	0.5900	0.6300	0.5900	0.6300	-3.077%	100	106	+455.556%
2025-08-21	0.6500	0.6500	0.6500	0.6500	+58.537%	2	11	+438.462%
2025-08-08	0.4100	0.4100	0.4100	0.4100	-8.889%	4	10	+753.659%
2025-07-22	0.4500	0.4500	0.4500	0.4500	-13.462%	1	6	+677.778%
2025-07-21	0.5200	0.5200	0.5200	0.5200	0.000%	5	5	+573.077%