Dark

TEVA20270115C37
TEVA Jan 15 2027 37.00 Call (TEVA270115C00037000)
option OPRA

EOD

Sep 1, 2026

3.14+2.951%(+0.09)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.1000	3.1400	3.1000	3.1400	+2.951%	24	8,134	0.000%
2026-08-31	3.0500	3.0500	3.0500	3.0500	-25.610%	2	8,154	+2.951%
2026-08-21	4.1400	4.1400	4.1000	4.1000	+5.128%	13	8,152	-23.415%
2026-08-20	3.9000	3.9000	3.9000	3.9000	-7.143%	9	8,155	-19.487%
2026-08-19	3.7800	4.2000	3.7800	4.2000	+6.329%	10	8,164	-25.238%
2026-08-18	3.9500	3.9500	3.9500	3.9500	-4.819%	1	8,173	-20.506%
2026-08-13	4.1500	4.1500	4.1500	4.1500	+1.220%	3	8,173	-24.337%
2026-08-12	4.1000	4.1000	4.1000	4.1000	+6.494%	4	8,170	-23.415%
2026-08-11	3.8000	3.8500	3.8000	3.8500	+22.222%	7	8,170	-18.442%
2026-08-10	3.1500	3.1500	3.1500	3.1500	+13.309%	5	8,165	-0.317%
2026-08-06	2.8000	2.8800	2.6900	2.7800	-7.333%	318	8,160	+12.950%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-11.765%	25	8,449	+4.667%
2026-07-30	3.4000	3.4000	3.4000	3.4000	+33.333%	20	8,474	-7.647%
2026-07-29	3.6000	3.6000	2.5500	2.5500	+35.638%	5	8,466	+23.137%
2026-07-28	1.8400	1.8800	1.8400	1.8800	-17.904%	3	8,467	+67.021%
2026-07-17	2.2900	2.2900	2.2900	2.2900	-36.389%	2	8,468	+37.118%
2026-07-06	3.6000	3.6000	3.6000	3.6000	+14.286%	1	8,468	-12.778%
2026-07-01	3.1500	3.1500	3.1500	3.1500	+12.500%	1	8,469	-0.317%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-18.367%	9	8,470	+12.143%
2026-06-15	3.4300	3.4300	3.4300	3.4300	+2.388%	3	8,458	-8.455%
2026-06-10	3.3500	3.3500	3.3500	3.3500	0.000%	5	8,458	-6.269%
2026-06-08	3.3500	3.3500	3.3500	3.3500	-1.471%	1	8,463	-6.269%
2026-06-04	3.4000	3.4000	3.4000	3.4000	+3.030%	6	8,463	-7.647%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-13.838%	10	8,460	-4.848%
2026-06-01	3.8300	3.8300	3.8300	3.8300	+0.789%	1	8,460	-18.016%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-21.649%	1	8,460	-17.368%
2026-05-11	4.8500	4.8500	4.8500	4.8500	+5.435%	1	8,459	-35.258%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+3.371%	234	8,459	-31.739%
2026-05-05	4.8500	4.8500	4.4500	4.4500	+3.488%	2,983	8,693	-29.438%
2026-05-01	4.3000	4.3000	4.3000	4.3000	-6.522%	1	5,762	-26.977%
2026-04-29	4.3000	4.6000	4.3000	4.6000	+73.585%	4	5,762	-31.739%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+12.766%	1	5,759	+18.491%
2026-04-24	2.7200	2.7200	2.3500	2.3500	-9.615%	11	5,758	+33.617%
2026-04-23	2.5000	2.6000	2.5000	2.6000	-11.565%	24	5,758	+20.769%
2026-04-22	2.9400	2.9400	2.9400	2.9400	+6.909%	1	5,782	+6.803%
2026-04-21	2.7500	2.7500	2.7500	2.7500	-15.385%	20	5,782	+14.182%
2026-04-20	3.2300	3.2500	3.2300	3.2500	+4.839%	30	5,782	-3.385%
2026-04-17	3.0500	3.1000	3.0500	3.1000	+6.897%	25	5,779	+1.290%
2026-04-14	2.9000	2.9000	2.9000	2.9000	+10.687%	1	5,756	+8.276%
2026-04-13	2.6200	2.6200	2.6200	2.6200	-4.727%	1	5,756	+19.847%
2026-04-10	2.7000	2.7500	2.7000	2.7500	+14.583%	4	5,757	+14.182%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+10.599%	2	5,758	+30.833%
2026-04-07	2.1700	2.1700	2.1700	2.1700	+2.358%	1	5,758	+44.700%
2026-04-06	2.1200	2.1200	2.1200	2.1200	-2.304%	200	5,759	+48.113%
2026-03-26	2.0100	2.1700	2.0100	2.1700	-1.364%	3	5,559	+44.700%
2026-03-25	2.2200	2.3700	2.2000	2.2000	+19.565%	5	5,562	+42.727%
2026-03-24	1.8000	1.8400	1.8000	1.8400	-4.167%	4	5,560	+70.652%
2026-03-20	2.2800	2.2800	1.9200	1.9200	-13.122%	11	5,556	+63.542%
2026-03-19	2.2100	2.2100	2.2100	2.2100	-9.796%	2	5,547	+42.081%
2026-03-18	2.3900	2.4500	2.3900	2.4500	+11.364%	4	5,549	+28.163%
2026-03-16	2.3000	2.3000	2.2000	2.2000	-6.383%	2	5,549	+42.727%
2026-03-12	2.6000	2.6000	2.3500	2.3500	-21.667%	2	5,551	+33.617%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+8.303%	3	5,550	+4.667%
2026-03-09	2.5700	2.9000	2.5000	2.7700	+0.727%	156	5,550	+13.357%
2026-03-06	2.7500	2.7500	2.7500	2.7500	-15.644%	2	5,402	+14.182%
2026-03-05	3.2600	3.2600	3.2600	3.2600	-12.601%	2	5,400	-3.681%
2026-03-04	3.6500	3.7300	3.6500	3.7300	-15.227%	2	5,400	-15.818%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+6.024%	5	5,401	-28.636%
2026-02-26	4.1500	4.1500	4.1500	4.1500	-2.353%	2	5,401	-24.337%
2026-02-24	4.5500	4.5500	4.2500	4.2500	-10.526%	2,002	5,399	-26.118%
2026-02-20	4.7500	4.7500	4.7500	4.7500	+5.556%	4	3,399	-33.895%
2026-02-19	4.3500	4.5000	4.3500	4.5000	+5.386%	6	3,403	-30.222%
2026-02-18	4.5500	4.6500	4.2700	4.2700	-5.322%	28	3,403	-26.464%
2026-02-17	4.5100	4.5100	4.5100	4.5100	-1.313%	1	3,399	-30.377%
2026-02-13	4.5700	4.5700	4.5700	4.5700	-5.773%	1	3,401	-31.291%
2026-02-10	4.8500	4.8500	4.8500	4.8500	-2.020%	1	3,401	-35.258%
2026-02-09	4.9500	4.9500	4.9500	4.9500	-5.534%	1	3,400	-36.566%
2026-02-06	5.1500	5.2400	5.1500	5.2400	-11.186%	2	3,399	-40.076%
2026-02-03	5.5200	6.5000	5.4900	5.9000	+8.856%	89	3,398	-46.780%
2026-02-02	4.9500	5.4200	4.7800	5.4200	+29.048%	46	3,382	-42.066%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+2.689%	1	3,380	-25.238%
2026-01-28	3.7600	4.0900	3.7600	4.0900	+11.141%	150	3,379	-23.227%
2026-01-27	3.6800	3.6800	3.6800	3.6800	+9.851%	150	3,379	-14.674%
2026-01-26	3.7000	3.7000	3.3500	3.3500	-9.459%	7	3,379	-6.269%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+4.225%	150	3,372	-15.135%
2026-01-22	3.5500	3.5500	3.5500	3.5500	+5.970%	8	3,222	-11.549%
2026-01-21	3.3500	3.3500	3.3500	3.3500	+6.349%	26	3,230	-6.269%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-14.865%	39	3,204	-0.317%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-2.632%	13	3,152	-15.135%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-5.000%	13	3,152	-17.368%
2026-01-12	3.9000	4.0500	3.9000	4.0000	+16.618%	165	3,139	-21.500%
2026-01-09	3.8700	3.8700	3.4300	3.4300	-12.051%	4	3,282	-8.455%
2026-01-08	3.8500	3.9000	3.8500	3.9000	0.000%	25	3,282	-19.487%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+2.632%	33	3,257	-19.487%
2026-01-06	3.9500	3.9500	3.8000	3.8000	+25.413%	22	3,289	-17.368%
2026-01-05	3.2000	3.2000	3.0300	3.0300	-11.662%	15	3,052	+3.630%
2025-12-31	3.3500	3.4300	3.3500	3.4300	+0.882%	224	3,052	-8.455%
2025-12-30	3.4500	3.4500	3.3000	3.4000	-8.602%	1,001	3,052	-7.647%
2025-12-26	3.6800	3.7200	3.6600	3.7200	+2.198%	20	2,049	-15.591%
2025-12-24	3.6400	3.6400	3.6400	3.6400	+8.333%	20	2,029	-13.736%
2025-12-23	3.3600	3.3600	3.3600	3.3600	-4.000%	13	2,029	-6.548%
2025-12-22	3.3000	3.5000	3.3000	3.5000	+17.057%	16	2,016	-10.286%
2025-12-19	3.0100	3.0100	2.9900	2.9900	+16.342%	13	2,001	+5.017%
2025-12-15	2.5700	2.5700	2.5700	2.5700	-9.507%	2	1,988	+22.179%
2025-12-12	2.8400	2.8400	2.8400	2.8400	+1.429%	13	1,988	+10.563%
2025-12-11	2.8000	2.8000	2.8000	2.8000	+7.692%	300	1,975	+12.143%
2025-12-10	2.6400	2.6900	2.5500	2.6000	-3.346%	444	1,675	+20.769%
2025-12-09	2.6900	2.6900	2.6900	2.6900	+11.157%	3	1,235	+16.729%
2025-12-04	2.2500	2.4200	2.2500	2.4200	+12.558%	1,173	1,238	+29.752%
2025-12-03	1.8500	2.1500	1.8500	2.1500	+8.040%	12	81	+46.047%
2025-11-28	2.0200	2.0200	1.9900	1.9900	+13.068%	4	78	+57.789%
2025-11-26	1.8000	1.8200	1.7600	1.7600	-7.368%	14	61	+78.409%
2025-11-13	1.9000	1.9000	1.9000	1.9000	+12.426%	61	61	+65.263%
2025-11-12	1.6900	1.6900	1.6900	1.6900	0.000%	1	0	+85.799%