Dark

TEVA20270115C40
TEVA Jan 15 2027 40.00 Call (TEVA270115C00040000)
option OPRA

EOD

Sep 3, 2026

2.00+21.951%(+0.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.0000	2.0000	2.0000	2.0000	+21.951%	6	7,488	0.000%
2026-09-02	1.6400	1.6400	1.6400	1.6400	-16.751%	3	7,492	+21.951%
2026-09-01	1.9700	1.9700	1.9700	1.9700	+8.840%	1	7,492	+1.523%
2026-08-31	1.9200	1.9200	1.8100	1.8100	-18.468%	9	7,493	+10.497%
2026-08-28	2.2200	2.2300	2.2200	2.2200	-26.000%	66	7,498	-9.910%
2026-08-27	2.7900	3.0000	2.7900	3.0000	+22.951%	12	7,443	-33.333%
2026-08-26	2.4400	2.4400	2.4400	2.4400	-12.857%	1	7,453	-18.033%
2026-08-25	2.7900	2.8000	2.7900	2.8000	+24.444%	9	7,453	-28.571%
2026-08-24	2.5700	2.5700	2.2500	2.2500	-14.122%	442	7,448	-11.111%
2026-08-21	2.5500	2.8500	2.5500	2.6200	+4.800%	30	7,890	-23.664%
2026-08-20	2.4900	2.5000	2.4800	2.5000	-9.091%	10	7,869	-20.000%
2026-08-19	2.7600	2.7700	2.5600	2.7500	+11.336%	18	7,869	-27.273%
2026-08-18	2.5100	2.6300	2.3200	2.4700	+2.917%	8	7,858	-19.028%
2026-08-17	2.2800	2.4000	2.2800	2.4000	0.000%	7	7,853	-16.667%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-1.235%	10	7,848	-16.667%
2026-08-13	2.4300	2.4300	2.4300	2.4300	-8.302%	1	7,848	-17.695%
2026-08-12	2.7100	2.7100	2.6500	2.6500	0.000%	3	7,848	-24.528%
2026-08-11	2.6500	2.6500	2.6500	2.6500	+25.000%	2	7,847	-24.528%
2026-08-10	2.1200	2.1500	2.1200	2.1200	+0.952%	7	7,847	-5.660%
2026-08-07	1.9900	2.3000	1.9900	2.1000	+20.000%	73	7,847	-4.762%
2026-08-06	1.8000	1.8000	1.7500	1.7500	-4.372%	10	7,814	+14.286%
2026-08-04	1.8300	1.8300	1.8300	1.8300	-23.750%	1	7,809	+9.290%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+9.091%	1	7,810	-16.667%
2026-07-30	2.1000	2.2000	2.1000	2.2000	-0.452%	15	7,810	-9.091%
2026-07-29	2.0300	2.2200	1.8700	2.2100	+92.174%	3,027	7,800	-9.502%
2026-07-27	1.1400	1.1500	1.1400	1.1500	+8.491%	4	10,746	+73.913%
2026-07-23	0.9400	1.0600	0.9400	1.0600	-11.667%	3	10,742	+88.679%
2026-07-22	1.2100	1.2100	1.1500	1.2000	+14.286%	8	10,743	+66.667%
2026-07-20	1.3500	1.3500	1.0500	1.0500	-29.054%	383	10,739	+90.476%
2026-07-14	1.4200	1.4900	1.4000	1.4800	-10.303%	409	10,395	+35.135%
2026-07-13	1.6500	1.6500	1.6500	1.6500	-5.714%	20	10,793	+21.212%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-29.150%	4	10,773	+14.286%
2026-07-07	2.5500	2.5500	2.4700	2.4700	-12.411%	8	10,773	-19.028%
2026-07-06	2.4600	2.8200	2.4600	2.8200	+41.000%	17	10,773	-29.078%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-11.111%	1	10,775	0.000%
2026-06-30	1.9100	2.2500	1.9100	2.2500	+17.801%	15	10,775	-11.111%
2026-06-29	1.9000	1.9700	1.9000	1.9100	-3.535%	83	10,764	+4.712%
2026-06-26	1.9900	1.9900	1.9200	1.9800	-10.000%	17	10,768	+1.010%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+12.821%	1	10,759	-9.091%
2026-06-23	1.8500	1.9500	1.8000	1.9500	+17.470%	311	10,759	+2.564%
2026-06-22	1.6700	1.6700	1.6400	1.6600	+10.667%	4	10,448	+20.482%
2026-06-18	1.5900	1.5900	1.4000	1.5000	-17.582%	46	10,405	+33.333%
2026-06-17	1.8000	1.8200	1.8000	1.8200	-9.000%	11	10,405	+9.890%
2026-06-16	2.0500	2.0500	2.0000	2.0000	-12.664%	16	10,405	0.000%
2026-06-15	2.2900	2.2900	2.2900	2.2900	-9.486%	1	10,393	-12.664%
2026-06-12	2.6000	2.6000	2.5300	2.5300	+5.858%	2	10,393	-20.949%
2026-06-08	3.0000	3.0000	2.3900	2.3900	-20.333%	3	10,393	-16.318%
2026-06-05	2.7800	3.0800	2.7800	3.0000	+11.111%	12	10,392	-33.333%
2026-06-04	2.7000	2.7000	2.7000	2.7000	+28.571%	6	10,391	-25.926%
2026-06-03	2.1000	2.1000	2.1000	2.1000	-6.667%	5	10,392	-4.762%
2026-06-02	2.5000	2.5000	2.2500	2.2500	-22.414%	7	10,387	-11.111%
2026-06-01	2.8100	2.9000	2.8100	2.9000	0.000%	3	10,386	-31.034%
2026-05-29	2.9000	2.9000	2.9000	2.9000	0.000%	2	10,387	-31.034%
2026-05-20	2.6000	2.9000	2.6000	2.9000	+11.111%	11	10,387	-31.034%
2026-05-18	2.6100	2.6100	2.6100	2.6100	-4.745%	45	10,377	-23.372%
2026-05-15	2.5400	2.7400	2.2900	2.7400	-16.970%	4	10,377	-27.007%
2026-05-14	3.2500	3.3500	3.2500	3.3000	-5.714%	296	10,422	-39.394%
2026-05-13	3.3000	3.5000	3.1500	3.5000	+4.478%	9	10,204	-42.857%
2026-05-12	3.1500	3.4000	3.1500	3.3500	-6.944%	92	10,204	-40.299%
2026-05-11	3.4700	3.6000	3.4700	3.6000	+6.825%	11	10,204	-44.444%
2026-05-08	3.4500	3.4500	3.2000	3.3700	-0.882%	66	10,161	-40.653%
2026-05-07	3.5500	3.6500	3.4000	3.4000	+1.493%	46	10,153	-41.176%
2026-05-06	3.3500	3.4500	3.3000	3.3500	0.000%	62	10,121	-40.299%
2026-05-05	3.3000	3.3500	3.3000	3.3500	+3.395%	32	10,110	-40.299%
2026-05-01	3.1600	3.2400	3.0900	3.2400	+1.250%	39	10,056	-38.272%
2026-04-30	3.6100	3.6100	3.2000	3.2000	+1.587%	14	10,056	-37.500%
2026-04-29	2.8800	3.3700	2.8800	3.1500	+50.000%	432	10,046	-36.508%
2026-04-28	2.1000	2.1000	2.1000	2.1000	+10.526%	1	9,631	-4.762%
2026-04-27	1.9500	2.0100	1.8900	1.9000	+2.151%	9	9,631	+5.263%
2026-04-22	2.1000	2.1000	1.8100	1.8600	-7.463%	6	9,629	+7.527%
2026-04-21	2.0100	2.0100	2.0100	2.0100	-12.609%	2	9,621	-0.498%
2026-04-20	2.3000	2.3000	2.3000	2.3000	+14.428%	1	9,621	-13.043%
2026-04-17	2.0100	2.0100	2.0100	2.0100	-5.634%	1	9,621	-0.498%
2026-04-16	2.1300	2.1300	2.1300	2.1300	+4.926%	1	9,620	-6.103%
2026-04-15	2.0300	2.0300	2.0300	2.0300	-6.881%	1	9,620	-1.478%
2026-04-14	2.1800	2.1800	2.1800	2.1800	+23.164%	1	9,619	-8.257%
2026-04-13	1.7700	1.7700	1.7700	1.7700	-4.324%	4	9,619	+12.994%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+15.625%	1	9,619	+8.108%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-10.112%	2	9,620	+25.000%
2026-04-01	1.9000	1.9000	1.7800	1.7800	+8.537%	11	9,620	+12.360%
2026-03-31	1.6400	1.6400	1.6400	1.6400	+26.154%	5	9,621	+21.951%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-2.256%	2	9,621	+53.846%
2026-03-27	1.3300	1.3300	1.3300	1.3300	-13.072%	2	9,621	+50.376%
2026-03-25	1.5300	1.5300	1.5300	1.5300	+9.286%	1	9,622	+30.719%
2026-03-20	1.4700	1.4700	1.4000	1.4000	-18.129%	2	9,621	+42.857%
2026-03-17	1.7000	1.7100	1.7000	1.7100	+6.875%	4	9,621	+16.959%
2026-03-16	1.6400	1.6400	1.6000	1.6000	+3.896%	2	9,624	+25.000%
2026-03-13	1.6300	1.7000	1.5400	1.5400	-13.483%	72	9,623	+29.870%
2026-03-12	1.8000	1.8000	1.6500	1.7800	-17.972%	28	9,610	+12.360%
2026-03-11	2.1000	2.1700	2.1000	2.1700	-8.051%	4	9,622	-7.834%
2026-03-10	1.9200	2.3600	1.9200	2.3600	+30.387%	2	9,622	-15.254%
2026-03-09	1.8500	1.8800	1.8100	1.8100	-20.961%	52	9,622	+10.497%
2026-03-06	2.2900	2.2900	2.2900	2.2900	+0.881%	3	9,688	-12.664%
2026-03-05	2.6200	2.6200	2.2700	2.2700	-18.929%	13	9,687	-11.894%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+3.321%	1	9,687	-28.571%
2026-03-03	2.5100	3.0600	2.5100	2.7100	-12.581%	35	9,688	-26.199%
2026-03-02	3.1000	3.1000	3.1000	3.1000	-3.427%	4	9,689	-35.484%
2026-02-27	3.3000	3.3000	3.0600	3.2100	+4.560%	273	9,685	-37.695%
2026-02-26	3.0000	3.1500	3.0000	3.0700	-6.687%	8	9,515	-34.853%
2026-02-24	3.6000	3.6000	3.2900	3.2900	-4.638%	62	9,511	-39.210%
2026-02-23	3.3000	3.4500	3.3000	3.4500	+3.293%	5	9,468	-42.029%
2026-02-20	3.2500	3.6700	2.5900	3.3400	-3.188%	605	9,465	-40.120%
2026-02-19	3.5000	3.5500	3.4500	3.4500	+2.985%	511	8,904	-42.029%
2026-02-18	3.4000	3.4300	3.3500	3.3500	-8.219%	38	8,393	-40.299%
2026-02-17	3.5000	3.6500	3.5000	3.6500	+5.797%	40	8,359	-45.205%
2026-02-13	3.4500	3.4500	3.4500	3.4500	-7.507%	21	8,298	-42.029%
2026-02-12	3.7000	3.7300	3.6500	3.7300	-3.117%	1,504	8,298	-46.381%
2026-02-10	3.9000	3.9000	3.8500	3.8500	-4.229%	1,000	6,876	-48.052%
2026-02-06	4.0200	4.0200	4.0200	4.0200	-2.190%	1	5,876	-50.249%
2026-02-05	4.1000	4.1100	4.1000	4.1100	-12.553%	2	5,876	-51.338%
2026-02-04	4.5600	4.7000	4.5600	4.7000	-2.893%	8	5,874	-57.447%
2026-02-03	4.4800	4.8400	4.4400	4.8400	+12.558%	102	5,866	-58.678%
2026-02-02	3.8800	4.3000	3.7400	4.3000	+44.781%	3,592	5,612	-53.488%
2026-01-30	3.5000	3.5000	2.9700	2.9700	-10.272%	3	2,309	-32.660%
2026-01-29	3.2300	3.4500	3.2300	3.3100	+10.333%	13	2,306	-39.577%
2026-01-28	2.7300	3.0000	2.7300	3.0000	+5.263%	6	2,294	-33.333%
2026-01-27	2.8500	2.8500	2.8500	2.8500	+1.786%	1	2,290	-29.825%
2026-01-26	2.6500	2.8000	2.5800	2.8000	+7.692%	20	2,289	-28.571%
2026-01-23	2.6000	2.6000	2.6000	2.6000	+1.563%	2	2,291	-23.077%
2026-01-20	2.4000	2.7500	2.4000	2.5600	-14.667%	182	2,289	-21.875%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-6.250%	4	2,142	-33.333%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+4.918%	2	2,142	-37.500%
2026-01-13	3.0500	3.0500	3.0500	3.0500	0.000%	6	2,140	-34.426%
2026-01-12	3.0300	3.1000	3.0000	3.0500	+8.929%	752	2,140	-34.426%
2026-01-09	2.8500	2.8500	2.8000	2.8000	+5.660%	253	1,703	-28.571%
2026-01-08	2.6500	2.6500	2.6500	2.6500	-9.864%	1	1,702	-24.528%
2026-01-07	2.9700	3.0500	2.9400	2.9400	-6.667%	190	1,702	-31.973%
2026-01-06	3.0000	3.1500	3.0000	3.1500	+36.957%	6	1,826	-36.508%
2026-01-05	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,820	-13.043%
2026-01-02	2.4400	2.4400	2.3000	2.3000	-7.631%	23	1,820	-13.043%
2025-12-31	2.6000	2.6000	2.4900	2.4900	-5.682%	123	1,712	-19.679%
2025-12-30	2.6000	2.6400	2.5000	2.6400	-4.000%	1,001	1,712	-24.242%
2025-12-26	2.7500	2.7500	2.7500	2.7500	-0.722%	29	711	-27.273%
2025-12-24	2.7300	2.7700	2.7300	2.7700	+2.593%	6	690	-27.798%
2025-12-23	2.7000	2.7000	2.7000	2.7000	+0.746%	2	690	-25.926%
2025-12-22	2.5500	2.7500	2.5500	2.6800	+7.200%	236	690	-25.373%
2025-12-19	2.4000	2.5000	2.3300	2.5000	+6.383%	427	468	-20.000%
2025-12-18	2.3500	2.3500	2.3500	2.3500	0.000%	1	43	-14.894%
2025-12-17	2.3500	2.3500	2.3500	2.3500	0.000%	2	42	-14.894%
2025-12-16	2.3500	2.3500	2.3500	2.3500	0.000%	1	43	-14.894%
2025-12-15	2.1700	2.3500	2.1500	2.3500	+14.634%	9	42	-14.894%
2025-12-12	2.0500	2.0500	2.0500	2.0500	-12.393%	2	42	-2.439%
2025-12-11	2.0600	2.3400	2.0600	2.3400	+6.849%	23	42	-14.530%
2025-12-10	1.9800	2.1900	1.9800	2.1900	+14.660%	22	31	-8.676%
2025-12-09	1.9000	1.9100	1.9000	1.9100	0.000%	10	10	+4.712%