Dark

TEVA20270115C35
TEVA Jan 15 2027 35.00 Call (TEVA270115C00035000)
option OPRA

EOD

May 22, 2025

0.6500-1.515%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.65	0.65	0.65	0.65	-1.515%	20	6,091	0.000%
2025-05-20	0.73	0.73	0.66	0.66	-5.714%	24	6,071	-1.515%
2025-05-16	0.66	0.70	0.64	0.70	+7.692%	196	6,061	-7.143%
2025-05-14	0.65	0.65	0.65	0.65	-7.143%	10	6,024	0.000%
2025-05-13	0.70	0.70	0.70	0.70	-9.091%	20	6,014	-7.143%
2025-05-12	0.77	0.77	0.77	0.77	+4.054%	20	6,014	-15.584%
2025-05-09	0.82	0.82	0.74	0.74	-17.778%	40	5,994	-12.162%
2025-05-08	0.84	0.93	0.84	0.90	-1.099%	105	5,984	-27.778%
2025-05-07	0.89	0.91	0.89	0.91	+15.190%	2	6,036	-28.571%
2025-05-06	0.79	0.79	0.79	0.79	+8.219%	1	6,036	-17.722%
2025-05-05	0.78	0.79	0.73	0.73	-7.595%	173	6,035	-10.959%
2025-05-01	0.79	0.79	0.79	0.79	+1.282%	10	5,929	-17.722%
2025-04-29	0.73	0.78	0.73	0.78	-1.266%	58	5,919	-16.667%
2025-04-28	0.79	0.79	0.79	0.79	+23.438%	10	5,937	-17.722%
2025-04-25	0.64	0.64	0.64	0.64	+3.226%	10	5,927	+1.563%
2025-04-22	0.62	0.62	0.62	0.62	+24.000%	5	5,922	+4.839%
2025-04-14	0.48	0.50	0.48	0.50	+25.000%	7	5,917	+30.000%
2025-04-11	0.40	0.40	0.40	0.40	+2.564%	10	5,914	+62.500%
2025-04-10	0.39	0.39	0.39	0.39	-22.000%	200	5,914	+66.667%
2025-04-08	0.50	0.50	0.50	0.50	0.000%	10	5,714	+30.000%
2025-04-07	0.46	0.50	0.46	0.50	+21.951%	45	5,704	+30.000%
2025-04-03	0.47	0.47	0.41	0.41	-22.642%	804	5,677	+58.537%
2025-04-01	0.52	0.54	0.50	0.53	+3.922%	430	5,277	+22.642%
2025-03-31	0.50	0.51	0.44	0.51	-5.556%	558	4,887	+27.451%
2025-03-28	0.53	0.54	0.53	0.54	-1.818%	406	4,677	+20.370%
2025-03-26	0.47	0.59	0.47	0.55	-3.509%	700	4,477	+18.182%
2025-03-25	0.63	0.63	0.57	0.57	-10.938%	402	3,833	+14.035%
2025-03-21	0.65	0.65	0.59	0.64	-11.111%	3,466	3,431	+1.563%
2025-03-20	0.72	0.72	0.72	0.72	-5.263%	4	1,951	-9.722%
2025-03-14	0.76	0.76	0.76	0.76	-1.299%	2	1,955	-14.474%
2025-03-13	0.77	0.77	0.77	0.77	0.000%	5	1,950	-15.584%
2025-03-11	0.74	0.77	0.73	0.77	+48.077%	75	1,950	-15.584%
2025-03-10	0.50	0.54	0.50	0.52	-21.212%	224	1,934	+25.000%
2025-03-06	0.66	0.66	0.66	0.66	+17.857%	15	1,750	-1.515%
2025-03-04	0.56	0.56	0.56	0.56	-18.841%	25	1,750	+16.071%
2025-03-03	0.75	0.75	0.69	0.69	-47.328%	402	1,763	-5.797%
2025-02-28	0.70	1.31	0.68	1.31	+70.130%	278	1,361	-50.382%
2025-02-27	0.82	0.82	0.71	0.77	+1.316%	150	1,228	-15.584%
2025-02-24	0.76	0.76	0.76	0.76	-6.173%	5	1,216	-14.474%
2025-02-21	0.83	0.85	0.81	0.81	-10.000%	38	1,216	-19.753%
2025-02-19	0.86	0.90	0.76	0.90	+12.500%	34	1,213	-27.778%
2025-02-18	0.87	0.90	0.80	0.80	+26.984%	27	1,213	-18.750%
2025-02-13	0.63	0.63	0.63	0.63	-10.000%	6	1,211	+3.175%
2025-02-12	0.58	0.70	0.58	0.70	+6.061%	24	1,211	-7.143%
2025-02-10	0.66	0.66	0.66	0.66	+15.789%	7	1,235	-1.515%
2025-02-07	0.57	0.57	0.57	0.57	+1.786%	6	1,238	+14.035%
2025-02-04	0.56	0.56	0.56	0.56	+1.818%	23	1,241	+16.071%
2025-02-03	0.70	0.70	0.55	0.55	-21.429%	125	1,241	+18.182%
2025-01-31	0.70	0.70	0.70	0.70	0.000%	6	1,116	-7.143%
2025-01-30	0.70	0.74	0.70	0.70	-12.500%	114	1,012	-7.143%
2025-01-29	1.09	1.28	0.64	0.80	-37.500%	641	1,012	-18.750%
2025-01-27	1.50	1.50	1.28	1.28	-20.497%	52	419	-49.219%
2025-01-24	1.60	1.62	1.52	1.61	+13.380%	66	440	-59.627%
2025-01-23	1.57	1.57	1.42	1.42	+1.429%	12	436	-54.225%
2025-01-22	1.40	1.40	1.40	1.40	-6.667%	20	424	-53.571%
2025-01-21	1.52	1.52	1.50	1.50	-0.662%	130	404	-56.667%
2025-01-17	1.49	1.51	1.49	1.51	-0.658%	48	298	-56.954%
2025-01-15	1.48	1.52	1.48	1.52	+7.042%	2	298	-57.237%
2025-01-14	1.42	1.42	1.42	1.42	+24.561%	15	297	-54.225%
2025-01-13	1.20	1.23	1.14	1.14	-16.788%	6	282	-42.982%
2025-01-10	1.37	1.37	1.37	1.37	-4.861%	70	286	-52.555%
2025-01-07	1.50	1.50	1.44	1.44	0.000%	27	283	-54.861%
2025-01-06	1.44	1.44	1.44	1.44	+2.857%	5	269	-54.861%
2025-01-03	1.47	1.47	1.40	1.40	-17.647%	20	269	-53.571%
2025-01-02	1.70	1.70	1.70	1.70	+8.974%	5	269	-61.765%
2024-12-31	1.56	1.56	1.56	1.56	-10.345%	1	269	-58.333%
2024-12-30	1.70	1.75	1.70	1.74	-3.867%	4	269	-62.644%
2024-12-27	1.80	1.83	1.80	1.81	+3.429%	6	266	-64.088%
2024-12-26	1.74	2.35	1.74	1.75	+1.744%	77	265	-62.857%
2024-12-24	1.67	1.72	1.65	1.72	+6.173%	50	242	-62.209%
2024-12-23	1.50	1.62	1.50	1.62	+2.532%	14	242	-59.877%
2024-12-20	1.50	1.58	1.50	1.58	+12.057%	48	242	-58.861%
2024-12-19	1.55	1.55	1.41	1.41	-7.237%	8	235	-53.901%
2024-12-18	1.63	1.63	1.52	1.52	+8.571%	20	232	-57.237%
2024-12-17	1.27	1.42	1.25	1.40	+133.333%	51	215	-53.571%
2024-12-13	0.60	0.60	0.60	0.60	-20.000%	2	164	+8.333%
2024-12-05	0.75	0.75	0.75	0.75	-6.250%	2	163	-13.333%
2024-12-04	0.80	0.80	0.80	0.80	0.000%	20	164	-18.750%
2024-12-03	0.80	0.80	0.80	0.80	+9.589%	5	172	-18.750%
2024-12-02	0.59	0.73	0.59	0.73	+28.070%	23	167	-10.959%
2024-11-29	0.57	0.57	0.57	0.57	+29.545%	6	158	+14.035%
2024-11-26	0.46	0.46	0.42	0.44	-21.429%	4	155	+47.727%
2024-11-25	0.50	0.57	0.47	0.56	-9.677%	10	152	+16.071%
2024-11-21	0.62	0.62	0.62	0.62	+44.186%	6	149	+4.839%
2024-11-15	0.45	0.45	0.43	0.43	-25.862%	18	149	+51.163%
2024-11-13	0.58	0.58	0.58	0.58	+20.833%	4	140	+12.069%
2024-11-12	0.48	0.48	0.48	0.48	-23.810%	3	136	+35.417%
2024-11-11	0.63	0.63	0.63	0.63	-8.696%	3	133	+3.175%
2024-11-06	0.71	0.71	0.69	0.69	-23.333%	59	130	-5.797%
2024-11-05	0.90	0.90	0.90	0.90	+2.273%	4	107	-27.778%
2024-11-04	0.89	0.89	0.83	0.88	+17.333%	124	103	-26.136%
2024-10-25	0.75	0.75	0.75	0.75	-13.793%	2	23	-13.333%
2024-10-24	0.87	0.87	0.87	0.87	-2.247%	1	24	-25.287%
2024-10-23	0.89	0.89	0.89	0.89	+7.229%	1	23	-26.966%
2024-10-22	0.81	0.83	0.81	0.83	-3.488%	10	23	-21.687%
2024-10-21	0.86	0.86	0.86	0.86	+3.614%	1	14	-24.419%
2024-10-16	0.83	0.83	0.83	0.83	+18.571%	2	14	-21.687%
2024-10-11	0.70	0.70	0.70	0.70	-4.110%	14	12	-7.143%
2024-10-08	0.73	0.73	0.73	0.73	-5.195%	1	5	-10.959%
2024-10-04	0.61	0.77	0.61	0.77	+18.462%	8	4	-15.584%
2024-10-02	0.65	0.65	0.65	0.65	-23.529%	2	4	0.000%
2024-09-27	0.85	0.85	0.85	0.85	0.000%	4	2	-23.529%