Dark

TEVA20270115P15
TEVA Jan 15 2027 15.00 Put (TEVA270115P00015000)
option OPRA

Inactive

May 27, 2026

0.0900-25.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	0.1000	0.1000	0.0900	0.0900	-25.000%	2	3,790	0.000%
2026-05-26	0.1400	0.1400	0.1200	0.1200	+20.000%	3	3,791	-25.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,792	-10.000%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-33.333%	5	3,798	+12.500%
2026-05-05	0.1200	0.1200	0.1200	0.1200	-55.556%	1	3,798	-25.000%
2026-04-13	0.2700	0.2700	0.2700	0.2700	-25.000%	12	3,798	-66.667%
2026-04-01	0.3600	0.3600	0.3600	0.3600	+56.522%	2	3,799	-75.000%
2026-02-13	0.2300	0.2300	0.2300	0.2300	+53.333%	2	3,801	-60.870%
2026-02-05	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,801	-40.000%
2026-02-03	0.2000	0.2000	0.2000	0.2000	0.000%	10	3,801	-55.000%
2026-02-02	0.2000	0.2000	0.2000	0.2000	-28.571%	5	3,803	-55.000%
2026-01-30	0.2500	0.3000	0.2400	0.2800	+40.000%	51	3,800	-67.857%
2026-01-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,780	-55.000%
2026-01-28	0.2000	0.2000	0.2000	0.2000	-28.571%	30	3,779	-55.000%
2026-01-22	0.2800	0.2800	0.2800	0.2800	+12.000%	20	3,809	-67.857%
2026-01-16	0.2000	0.2500	0.2000	0.2500	+19.048%	85	3,809	-64.000%
2026-01-12	0.2000	0.2100	0.2000	0.2100	-8.696%	11	3,809	-57.143%
2026-01-09	0.2300	0.2300	0.2300	0.2300	0.000%	1	3,819	-60.870%
2026-01-08	0.2300	0.2300	0.2300	0.2300	-14.815%	15	3,819	-60.870%
2026-01-05	0.2700	0.2700	0.2700	0.2700	+8.000%	25	3,820	-66.667%
2025-12-23	0.2500	0.2500	0.2500	0.2500	-13.793%	1	3,820	-64.000%
2025-12-22	0.2900	0.2900	0.2900	0.2900	-12.121%	12	3,820	-68.966%
2025-12-17	0.3300	0.3300	0.3300	0.3300	+10.000%	2	3,815	-72.727%
2025-12-15	0.3800	0.3800	0.3000	0.3000	-9.091%	26	3,817	-70.000%
2025-12-11	0.3300	0.3300	0.3300	0.3300	-17.500%	1	3,843	-72.727%
2025-12-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,843	-77.500%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+2.273%	15	3,843	-80.000%
2025-11-28	0.4400	0.4400	0.4400	0.4400	-22.807%	50	3,843	-79.545%
2025-11-25	0.5700	0.5700	0.5700	0.5700	-9.524%	1	3,843	-84.211%
2025-11-24	0.6400	0.6400	0.6200	0.6300	+8.621%	4	3,843	-85.714%
2025-11-20	0.5800	0.5800	0.5800	0.5800	+3.571%	2	3,844	-84.483%
2025-11-18	0.5600	0.5600	0.5600	0.5600	-6.667%	20	3,846	-83.929%
2025-11-11	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,866	-85.000%
2025-11-06	0.5500	0.5500	0.5500	0.5500	-5.172%	20	3,865	-83.636%
2025-11-05	0.9500	0.9500	0.5700	0.5800	-52.459%	26	3,865	-84.483%
2025-11-04	1.2200	1.2200	1.2200	1.2200	+7.965%	30	3,879	-92.623%
2025-10-31	1.1300	1.1700	1.1200	1.1300	-12.403%	14	3,879	-92.035%
2025-10-27	1.2900	1.2900	1.2900	1.2900	+10.256%	25	3,853	-93.023%
2025-10-14	1.1600	1.1700	1.1600	1.1700	+0.862%	3	3,853	-92.308%
2025-10-10	1.0300	1.1800	1.0300	1.1600	0.000%	52	3,856	-92.241%
2025-10-09	1.1500	1.1600	1.1500	1.1600	+2.655%	15	3,822	-92.241%
2025-10-02	1.1300	1.1300	1.1300	1.1300	+13.000%	17	3,827	-92.035%
2025-09-30	1.1700	1.1700	1.0000	1.0000	-28.571%	9	3,812	-91.000%
2025-09-25	1.2700	1.4100	1.2700	1.4000	+17.647%	1,379	3,812	-93.571%
2025-09-24	1.1800	1.1900	1.1800	1.1900	+4.386%	5	2,670	-92.437%
2025-09-23	1.1900	1.2100	1.1400	1.1400	-0.870%	16	2,665	-92.105%
2025-09-22	1.1500	1.1500	1.1500	1.1500	-11.538%	15	2,668	-92.174%
2025-09-17	1.3000	1.3000	1.3000	1.3000	+23.810%	12	2,653	-93.077%
2025-09-12	1.0500	1.0500	1.0500	1.0500	-2.778%	60	2,641	-91.429%
2025-09-11	1.0800	1.0800	1.0800	1.0800	-8.475%	2	2,641	-91.667%
2025-09-08	1.2000	1.2000	1.1800	1.1800	-7.813%	7	2,639	-92.373%
2025-09-02	1.2800	1.2800	1.2800	1.2800	-7.246%	6	2,636	-92.969%
2025-08-28	1.3800	1.3800	1.3800	1.3800	0.000%	5	2,630	-93.478%
2025-08-25	1.3700	1.3800	1.3700	1.3800	0.000%	2	2,625	-93.478%
2025-08-22	1.3100	1.3800	1.3100	1.3800	+3.759%	8	2,623	-93.478%
2025-08-21	1.3300	1.3300	1.3300	1.3300	-6.993%	1	2,617	-93.233%
2025-08-19	1.4300	1.4300	1.4300	1.4300	+0.704%	1	2,617	-93.706%
2025-08-18	1.3900	1.4200	1.3300	1.4200	-5.333%	3	2,617	-93.662%
2025-08-15	1.5500	1.5500	1.5000	1.5000	-1.316%	16	2,616	-94.000%
2025-08-14	1.5200	1.5200	1.5200	1.5200	-8.982%	1	2,603	-94.079%
2025-08-13	1.6800	1.6900	1.6700	1.6700	-11.170%	106	2,604	-94.611%
2025-08-08	1.8800	1.8800	1.8800	1.8800	0.000%	3	2,517	-95.213%
2025-08-07	1.8800	1.8800	1.8800	1.8800	-6.931%	1	2,517	-95.213%
2025-08-06	2.0200	2.0200	2.0200	2.0200	-8.182%	3	2,518	-95.545%
2025-08-01	2.3500	2.3500	2.2000	2.2000	+8.374%	410	2,521	-95.909%
2025-07-31	1.9800	2.0900	1.9800	2.0300	+17.341%	4	2,419	-95.567%
2025-07-30	1.7000	1.7300	1.7000	1.7300	-10.825%	104	2,415	-94.798%
2025-07-29	1.9400	1.9400	1.9400	1.9400	+4.301%	1	2,517	-95.361%
2025-07-23	1.9000	1.9000	1.8600	1.8600	-4.124%	81	2,517	-95.161%
2025-07-22	2.3700	2.3700	1.9400	1.9400	-7.619%	3	2,598	-95.361%
2025-07-15	2.1000	2.1000	2.1000	2.1000	+5.000%	10	2,597	-95.714%
2025-07-14	2.0000	2.0000	2.0000	2.0000	-4.762%	1	2,587	-95.500%
2025-07-10	2.1000	2.1000	2.1000	2.1000	+13.514%	1	2,586	-95.714%
2025-07-07	1.8500	1.8500	1.8500	1.8500	-11.905%	20	2,586	-95.135%
2025-06-27	2.1000	2.1000	2.1000	2.1000	+5.528%	5	2,566	-95.714%
2025-06-25	1.9900	1.9900	1.9900	1.9900	+2.577%	1	2,561	-95.477%
2025-06-24	1.9300	1.9900	1.8800	1.9400	-3.000%	8	2,560	-95.361%
2025-06-23	2.0000	2.0000	2.0000	2.0000	+13.636%	10	2,560	-95.500%
2025-06-09	1.8600	1.8700	1.7600	1.7600	-2.762%	5	2,550	-94.886%
2025-06-06	1.8100	1.8100	1.8100	1.8100	-2.688%	2	2,551	-95.028%
2025-06-04	1.7900	1.8600	1.7900	1.8600	-10.577%	4	2,550	-95.161%
2025-05-30	2.0800	2.0800	2.0800	2.0800	-5.023%	10	2,550	-95.673%
2025-05-23	2.1400	2.2000	2.1400	2.1900	-1.351%	8	2,545	-95.890%
2025-05-21	2.1300	2.2200	2.1300	2.2200	+5.714%	2	2,545	-95.946%
2025-05-14	2.2000	2.2000	2.1000	2.1000	+5.000%	42	2,545	-95.714%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-8.257%	3	2,506	-95.500%
2025-05-09	2.1800	2.1800	2.1800	2.1800	+15.344%	2	2,508	-95.872%
2025-05-08	1.8900	1.8900	1.8900	1.8900	-13.303%	1	2,507	-95.238%
2025-05-07	2.1800	2.1800	2.1800	2.1800	-31.447%	2	2,508	-95.872%
2025-04-28	3.1800	3.1800	3.1800	3.1800	-14.054%	1	2,506	-97.170%
2025-04-14	3.7000	3.7000	3.7000	3.7000	-6.091%	5	2,507	-97.568%
2025-04-11	3.9400	3.9400	3.9400	3.9400	-0.253%	2	2,502	-97.716%
2025-04-09	3.9500	3.9500	3.9500	3.9500	+6.757%	2	2,501	-97.722%
2025-04-08	3.7000	3.7000	3.7000	3.7000	+11.111%	1	2,499	-97.568%
2025-04-07	3.4500	3.5000	3.3200	3.3300	+28.077%	77	2,498	-97.297%
2025-04-01	2.6000	2.6000	2.6000	2.6000	+17.117%	3	2,423	-96.538%
2025-03-13	2.2200	2.2200	2.2200	2.2200	-15.909%	1	2,421	-95.946%
2025-03-07	2.5700	2.6400	2.5700	2.6400	+16.814%	110	2,421	-96.591%
2025-03-03	2.2600	2.2600	2.2600	2.2600	+0.893%	965	2,366	-96.018%
2025-02-28	2.2400	2.2400	2.2400	2.2400	+3.226%	2	1,401	-95.982%
2025-02-25	2.1500	2.1700	2.1500	2.1700	+2.844%	2	1,398	-95.853%
2025-02-24	2.1200	2.1200	2.1100	2.1100	+6.566%	3	1,398	-95.735%
2025-02-20	1.9800	1.9800	1.9800	1.9800	-0.503%	4	1,395	-95.455%
2025-02-13	1.9900	1.9900	1.9900	1.9900	-7.442%	1	1,390	-95.477%
2025-02-12	2.2500	2.2500	2.1500	2.1500	+19.444%	22	1,390	-95.814%
2025-02-04	1.7900	1.8000	1.7900	1.8000	+0.559%	2	1,370	-95.000%
2025-02-03	1.9000	1.9000	1.7900	1.7900	+15.484%	2	1,368	-94.972%
2025-01-30	1.5500	1.5500	1.5500	1.5500	+24.000%	18	1,348	-94.194%
2024-12-17	1.2500	1.2500	1.2500	1.2500	-33.862%	1	1,348	-92.800%
2024-11-20	1.9000	1.9000	1.8900	1.8900	-4.545%	85	1,349	-95.238%
2024-11-19	2.0100	2.0100	1.9800	1.9800	+4.211%	15	1,264	-95.455%
2024-11-08	1.9900	1.9900	1.9000	1.9000	-0.524%	4	1,254	-95.263%
2024-10-25	1.9100	1.9100	1.9100	1.9100	-7.282%	2,500	1,252	-95.288%
2024-10-08	2.0600	2.0600	2.0600	2.0600	+3.000%	1	2	-95.631%
2024-10-03	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-95.500%