Dark

TEVA20270115C45
TEVA Jan 15 2027 45.00 Call (TEVA270115C00045000)
option OPRA

EOD

Sep 3, 2026

0.9200+13.580%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9200	0.9200	0.9200	0.9200	+13.580%	1	5,853	0.000%
2026-08-31	0.8100	0.8100	0.8100	0.8100	-28.947%	2	5,853	+13.580%
2026-08-20	1.1800	1.1800	1.1300	1.1400	+1.786%	7	5,853	-19.298%
2026-08-18	1.1200	1.1200	1.1200	1.1200	-13.178%	1	5,852	-17.857%
2026-08-13	1.2700	1.4000	1.2700	1.2900	+1.575%	46	5,851	-28.682%
2026-08-12	1.3300	1.3300	1.2000	1.2700	+27.000%	19	5,896	-27.559%
2026-08-07	1.0300	1.0300	1.0000	1.0000	+8.696%	5	5,892	-8.000%
2026-08-06	0.9000	0.9200	0.9000	0.9200	-8.000%	4	5,895	0.000%
2026-07-31	1.0400	1.0400	1.0000	1.0000	+16.279%	14	5,891	-8.000%
2026-07-29	1.0000	1.0000	0.8600	0.8600	+48.276%	2	5,880	+6.977%
2026-07-28	0.5400	0.5800	0.5400	0.5800	-18.310%	2	5,881	+58.621%
2026-07-24	0.7100	0.7100	0.7100	0.7100	+36.538%	5	5,883	+29.577%
2026-07-23	0.5200	0.5200	0.5200	0.5200	-20.000%	50	5,888	+76.923%
2026-07-20	0.6500	0.6500	0.6500	0.6500	-18.750%	50	5,938	+41.538%
2026-07-17	0.7600	0.8000	0.6300	0.8000	0.000%	17	5,988	+15.000%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+6.667%	3	5,992	+15.000%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+1.351%	30	5,992	+22.667%
2026-07-14	0.7400	0.7400	0.7400	0.7400	-26.000%	1	6,022	+24.324%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-31.973%	16	6,023	-8.000%
2026-07-07	1.4700	1.4700	1.4700	1.4700	-5.769%	6	6,033	-37.415%
2026-07-06	1.5600	1.5600	1.5600	1.5600	+77.273%	1	6,033	-41.026%
2026-06-29	0.9500	0.9500	0.8600	0.8800	-12.000%	70	6,032	+4.545%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+14.943%	60	6,093	-8.000%
2026-06-22	0.8700	0.8700	0.8700	0.8700	+8.750%	9	6,033	+5.747%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-9.091%	5	6,044	+15.000%
2026-06-17	1.0000	1.0000	0.8800	0.8800	-11.111%	13	6,044	+4.545%
2026-06-16	1.1000	1.1000	0.9900	0.9900	-36.129%	2	6,044	-7.071%
2026-06-15	1.5500	1.5500	1.5500	1.5500	+1.307%	10	6,046	-40.645%
2026-06-09	1.6000	1.6000	1.5300	1.5300	-9.467%	3	6,046	-39.869%
2026-06-05	1.5000	1.7500	1.5000	1.6900	+35.200%	12	6,047	-45.562%
2026-06-02	1.3000	1.3000	1.2000	1.2500	-23.780%	55	6,045	-26.400%
2026-06-01	1.5500	1.6400	1.5500	1.6400	+7.895%	84	6,045	-43.902%
2026-05-20	1.5200	1.5200	1.5200	1.5200	+2.013%	1	6,045	-39.474%
2026-05-19	1.4500	1.4900	1.4500	1.4900	-17.222%	45	6,007	-38.255%
2026-05-14	1.8500	1.8500	1.8000	1.8000	-12.621%	15	6,007	-48.889%
2026-05-13	2.0600	2.0600	2.0600	2.0600	-0.962%	10	5,997	-55.340%
2026-05-11	2.1000	2.1000	2.0800	2.0800	+9.474%	39	5,997	-55.769%
2026-05-08	1.8900	1.9000	1.8900	1.9000	-4.523%	7	5,987	-51.579%
2026-05-07	2.1100	2.1300	1.9300	1.9900	-2.927%	115	5,987	-53.769%
2026-05-06	2.0500	2.0500	2.0500	2.0500	+17.143%	50	5,987	-55.122%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-2.778%	20	5,937	-47.429%
2026-05-01	1.8100	1.8100	1.8000	1.8000	-9.091%	11	5,907	-48.889%
2026-04-30	2.1600	2.1600	1.9800	1.9800	+2.062%	2	5,907	-53.535%
2026-04-29	1.7600	2.0300	1.7600	1.9400	+63.025%	31	5,906	-52.577%
2026-04-28	1.1900	1.1900	1.1900	1.1900	+15.534%	1	5,888	-22.689%
2026-04-27	1.0200	1.0300	1.0200	1.0300	+3.000%	16	5,888	-10.680%
2026-04-24	0.9900	1.0000	0.9900	1.0000	-25.373%	4	5,888	-8.000%
2026-04-20	1.3400	1.3400	1.3400	1.3400	-4.286%	2	5,886	-31.343%
2026-04-17	1.4000	1.4000	1.4000	1.4000	+35.922%	1	5,886	-34.286%
2026-04-13	1.0300	1.0300	1.0300	1.0300	-14.167%	5	5,885	-10.680%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+11.111%	3	5,885	-23.333%
2026-04-09	1.0800	1.0800	1.0800	1.0800	+27.059%	1	5,885	-14.815%
2026-04-08	1.0000	1.0000	0.8500	0.8500	0.000%	2	5,885	+8.235%
2026-04-07	0.8000	0.8500	0.8000	0.8500	-22.727%	7	5,884	+8.235%
2026-04-01	1.0800	1.1000	1.0800	1.1000	+26.437%	9	5,881	-16.364%
2026-03-31	0.8000	1.0000	0.8000	0.8700	+8.750%	106	5,881	+5.747%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-5.882%	30	5,876	+15.000%
2026-03-23	0.8500	0.8500	0.8500	0.8500	+10.390%	2	5,846	+8.235%
2026-03-20	0.7700	0.7700	0.7700	0.7700	-33.043%	2	5,846	+19.481%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+10.577%	3	5,846	-20.000%
2026-03-17	1.0400	1.0400	1.0400	1.0400	+15.556%	1	5,845	-11.538%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-10.000%	1	5,845	+2.222%
2026-03-12	1.2000	1.2000	1.0000	1.0000	-23.077%	11	5,845	-8.000%
2026-03-11	1.5400	1.5400	1.3000	1.3000	-17.722%	2	5,845	-29.231%
2026-03-10	1.5800	1.5800	1.5800	1.5800	+25.397%	3	5,845	-41.772%
2026-03-09	1.2600	1.2600	1.2600	1.2600	-6.667%	10	5,845	-26.984%
2026-03-06	1.3800	1.3800	1.3500	1.3500	-3.571%	2	5,845	-31.852%
2026-03-05	1.4800	1.6300	1.4000	1.4000	-15.663%	11	5,846	-34.286%
2026-03-04	1.6000	1.6600	1.6000	1.6600	-2.353%	2	5,845	-44.578%
2026-03-03	1.8100	1.8100	1.7000	1.7000	-12.821%	2	5,845	-45.882%
2026-03-02	2.0100	2.0100	1.9500	1.9500	+2.632%	3	5,845	-52.821%
2026-02-27	1.8000	1.9000	1.8000	1.9000	-3.061%	2	5,845	-51.579%
2026-02-26	1.9700	1.9700	1.9600	1.9600	-8.837%	11	5,844	-53.061%
2026-02-24	2.3100	2.3100	2.1500	2.1500	-5.702%	60	5,854	-57.209%
2026-02-23	2.2000	2.2800	2.2000	2.2800	+4.587%	3	5,854	-59.649%
2026-02-20	2.2800	2.2800	2.1800	2.1800	-1.357%	3	5,856	-57.798%
2026-02-19	2.1800	2.2200	2.1500	2.2100	0.000%	2,012	5,857	-58.371%
2026-02-18	2.2900	2.2900	2.1500	2.2100	+2.791%	29	3,861	-58.371%
2026-02-17	2.5000	2.5000	2.1500	2.1500	-8.898%	5	3,868	-57.209%
2026-02-13	2.3600	2.3600	2.3600	2.3600	-1.667%	1	3,869	-61.017%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-1.235%	1,500	3,869	-61.667%
2026-02-11	2.8000	2.8000	2.4300	2.4300	-10.000%	4	2,369	-62.140%
2026-02-10	2.2300	2.7000	2.2300	2.7000	+3.448%	1,049	2,369	-65.926%
2026-02-09	2.7500	2.7500	2.6000	2.6100	-3.333%	33	1,564	-64.751%
2026-02-06	2.7700	2.7800	2.7000	2.7000	-1.099%	254	1,579	-65.926%
2026-02-05	2.7300	2.7300	2.7300	2.7300	-9.000%	1	1,624	-66.300%
2026-02-04	3.1700	3.1700	2.5000	3.0000	-5.363%	72	1,623	-69.333%
2026-02-03	2.9500	3.6500	2.8400	3.1700	+9.310%	193	1,653	-70.978%
2026-02-02	2.4700	2.9000	2.4700	2.9000	+23.404%	99	1,555	-68.276%
2026-01-30	2.3000	2.5100	2.0100	2.3500	+11.374%	48	1,482	-60.851%
2026-01-29	1.9600	2.1100	1.9600	2.1100	+8.763%	11	1,465	-56.398%
2026-01-28	1.5400	2.0000	1.5400	1.9400	+10.857%	338	1,464	-52.577%
2026-01-27	1.9000	1.9000	1.5000	1.7500	+14.379%	1,164	1,459	-47.429%
2026-01-26	1.8900	1.8900	1.5300	1.5300	-4.375%	63	570	-39.869%
2026-01-21	1.6500	1.7600	1.6000	1.6000	-4.762%	5	530	-42.500%
2026-01-16	1.6800	1.6800	1.6800	1.6800	-16.000%	1	529	-45.238%
2026-01-14	2.0000	2.0000	2.0000	2.0000	+5.263%	95	529	-54.000%
2026-01-13	1.9000	1.9000	1.9000	1.9000	-3.061%	2	529	-51.579%
2026-01-12	2.8000	2.8000	1.9500	1.9600	+12.000%	9	527	-53.061%
2026-01-09	1.8100	1.8100	1.5000	1.7500	-12.500%	18	527	-47.429%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+5.263%	1	518	-54.000%
2026-01-07	1.8500	2.0500	1.8500	1.9000	+18.750%	22	517	-51.579%
2026-01-06	2.0400	2.0500	1.6000	1.6000	+11.111%	53	495	-42.500%
2026-01-05	1.5000	1.5500	1.4300	1.4400	-0.690%	36	468	-36.111%
2026-01-02	1.5800	1.9600	1.4500	1.4500	-9.375%	76	468	-36.552%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-8.046%	12	422	-42.500%
2025-12-29	1.7100	1.7400	1.7100	1.7400	-3.333%	410	422	-47.126%
2025-12-26	1.8000	1.8100	1.7900	1.8000	+3.448%	20	31	-48.889%
2025-12-24	1.9000	1.9000	1.7100	1.7400	+4.192%	12	1	-47.126%
2025-12-22	1.6700	1.6700	1.6700	1.6700	0.000%	1	1	-44.910%